{"status":"ok","report":{"price_analysis":{"current":2470.0,"change_1d":-2.4,"change_7d":-7.8,"change_30d":-23.5,"high_30d":3315.0,"low_30d":2400.0,"position_in_range":8.0,"support":2491.5,"resistance":3223.5},"summary":"위닉스(044340)은 Technology 섹터 KR 시장 종목입니다, 시가총액 441.33억. 현재가 2,470원, 전일 대비 -2.4%, 30일 -23.5%. ROE -68.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.28만, 기관 순매수 2.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -68.0%로 적자 상태입니다. 시가총액 441.33억. 매출 4320.28억, 영업이익 -1146.78억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.62,"roe":-68.05,"eps":-2693.9,"revenue":432028009041.0,"operating_income":-114677951549.0,"net_income":-143560848640.0,"market_cap":44133088090,"profit_margin":-33.23,"roa":-9.02,"operating_margin":-26.54,"gross_margin":-8.45,"debt_ratio":6.544544800000877,"total_assets":533833246811.0,"total_equity":70757515657.0,"total_debt":463075731154.0,"dividend_yield":1.88,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-175.45)가 시그널선(-194.58)을 상회합니다(골든크로스). 현재가가 SMA20(2678)과 SMA60(3490) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2458~2899 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.185185185185176,"macd":-175.44770516088556,"macd_signal":-194.57517505346098,"sma_20":2678.5,"sma_60":3490.0,"bb_upper":2898.8202214958947,"bb_lower":2458.1797785041053,"atr_14":152.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.28만, 기관 순매수 2.00. 30일 누적: 외국인 325.00, 기관 20.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":12842.0,"institutional_flow":2.0,"data":[{"date":"2026-10-23","foreign_net":4566.0,"institution_net":1.0,"retail_net":-4567.0},{"date":"2026-10-22","foreign_net":1468.0,"institution_net":0.0,"retail_net":-1468.0},{"date":"2026-10-21","foreign_net":-327.0,"institution_net":-640.0,"retail_net":967.0},{"date":"2026-10-20","foreign_net":-313.0,"institution_net":641.0,"retail_net":-328.0},{"date":"2026-10-19","foreign_net":7448.0,"institution_net":0.0,"retail_net":-7448.0},{"date":"2026-10-16","foreign_net":24558.0,"institution_net":1.0,"retail_net":-24559.0},{"date":"2026-10-15","foreign_net":2210.0,"institution_net":1.0,"retail_net":-2211.0},{"date":"2026-10-14","foreign_net":3623.0,"institution_net":-270.0,"retail_net":-3353.0},{"date":"2026-10-13","foreign_net":21336.0,"institution_net":271.0,"retail_net":-21607.0},{"date":"2026-10-12","foreign_net":-6434.0,"institution_net":-892.0,"retail_net":7326.0},{"date":"2026-10-08","foreign_net":-2862.0,"institution_net":0.0,"retail_net":2862.0},{"date":"2026-10-07","foreign_net":7798.0,"institution_net":1.0,"retail_net":-7799.0},{"date":"2026-10-06","foreign_net":-50007.0,"institution_net":892.0,"retail_net":49115.0},{"date":"2026-10-02","foreign_net":21386.0,"institution_net":0.0,"retail_net":-21386.0},{"date":"2026-10-01","foreign_net":38799.0,"institution_net":0.0,"retail_net":-38799.0},{"date":"2026-09-30","foreign_net":165.0,"institution_net":0.0,"retail_net":-165.0},{"date":"2026-09-29","foreign_net":-12430.0,"institution_net":-568.0,"retail_net":12998.0},{"date":"2026-09-28","foreign_net":7598.0,"institution_net":571.0,"retail_net":-8169.0},{"date":"2026-09-23","foreign_net":-5606.0,"institution_net":2.0,"retail_net":5604.0},{"date":"2026-09-22","foreign_net":20620.0,"institution_net":1.0,"retail_net":-20621.0},{"date":"2026-09-21","foreign_net":-3352.0,"institution_net":1.0,"retail_net":3351.0},{"date":"2026-09-18","foreign_net":-19320.0,"institution_net":0.0,"retail_net":19320.0},{"date":"2026-09-17","foreign_net":21037.0,"institution_net":0.0,"retail_net":-21037.0},{"date":"2026-09-16","foreign_net":-904.0,"institution_net":1.0,"retail_net":903.0},{"date":"2026-09-15","foreign_net":-17080.0,"institution_net":-255.0,"retail_net":17335.0},{"date":"2026-09-14","foreign_net":-1168.0,"institution_net":256.0,"retail_net":912.0},{"date":"2026-09-11","foreign_net":-26577.0,"institution_net":2.0,"retail_net":26575.0},{"date":"2026-09-10","foreign_net":5502.0,"institution_net":2.0,"retail_net":-5504.0},{"date":"2026-09-09","foreign_net":-36244.0,"institution_net":1.0,"retail_net":36243.0},{"date":"2026-09-08","foreign_net":-5165.0,"institution_net":0.0,"retail_net":5165.0}],"periods":{"d1":{"foreign_net":4566.0,"institution_net":1.0,"retail_net":-4567.0},"d3":{"foreign_net":5707.0,"institution_net":-639.0,"retail_net":-5068.0},"d7":{"foreign_net":39610.0,"institution_net":4.0,"retail_net":-39614.0},"d14":{"foreign_net":34450.0,"institution_net":6.0,"retail_net":-34456.0},"d30":{"foreign_net":325.0,"institution_net":20.0,"retail_net":-345.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -2,694, PBR 0.62x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -2,694원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 +11.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.9,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-82.0,"unit":"%","percentile":13,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -68.0%","metrics":[{"name":"ROE","value":-68.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-26.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-33.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-9.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.2,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-23.5,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.7x, 순차입금비율 6.3x","metrics":[{"name":"유동비율","value":0.66,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":6.31,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-10.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2,694, PBR 0.62x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +11.9%"},"profitability":{"grade":"C","reason":"ROE -68.0%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-9.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-68.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-21.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":6.54,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-8.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-26.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-33.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 6.5배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 6.5배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.62,"per_5y_high":39.09,"per_5y_low":15.56,"per_5y_avg":30.42,"per_percentile":null,"pbr_5y_high":1.8,"pbr_5y_low":1.04,"pbr_5y_avg":1.33,"pbr_percentile":0.0,"per_5y_median":36.62,"pbr_5y_median":1.27,"history":[{"quarter":"2024-Q2","per":15.56,"pbr":1.63},{"quarter":"2024-Q3","per":36.62,"pbr":1.06},{"quarter":"2024-Q4","per":null,"pbr":1.04},{"quarter":"2025-Q1","per":39.09,"pbr":1.05},{"quarter":"2025-Q2","per":null,"pbr":1.27},{"quarter":"2025-Q3","per":null,"pbr":1.11},{"quarter":"2025-Q4","per":null,"pbr":1.48},{"quarter":"2026-Q1","per":null,"pbr":1.57},{"quarter":"2026-Q2","per":null,"pbr":1.8},{"quarter":"현재","per":null,"pbr":0.62}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8934.1895,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5802.6177,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4550.9897,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5809.1465,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6683.959,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5298.0205,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"CONSUMER ELECTRONICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":15.56,"eps":574.12,"close":8934.19,"source":"reported"},{"date":"2024-07","per":11.55,"eps":574.12,"close":6631.56,"source":"reported"},{"date":"2024-08","per":10.88,"eps":574.12,"close":6244.72,"source":"reported"},{"date":"2024-09","per":36.62,"eps":158.47,"close":5802.62,"source":"reported"},{"date":"2024-10","per":33.71,"eps":158.47,"close":5342.09,"source":"reported"},{"date":"2024-11","per":29.7,"eps":158.47,"close":4706.57,"source":"reported"},{"date":"2025-03","per":39.09,"eps":148.62,"close":5809.15,"source":"reported"},{"date":"2025-04","per":38.82,"eps":148.62,"close":5769.83,"source":"reported"},{"date":"2025-05","per":42.53,"eps":148.62,"close":6320.27,"source":"reported"}],"trailing_per_history_meta":{"avg":28.72,"std":11.9,"upper_1sd":40.62,"lower_1sd":16.82,"current":42.53,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.88,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":6.31,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.88,"summary":"배당수익률 1.88%","metrics":[{"name":"배당수익률","value":1.88,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-68.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:50.330221+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":-0.6804819045287753,"dividend_yield":null,"eps":-2693.9,"revenue":137862097319.0,"operating_income":-39537243639.0,"net_income":-48149209014.0,"market_cap":null,"profit_margin":-0.3492563217182692,"operating_margin":-0.28678835160555055,"roa":-0.09019522351152269,"gross_margin":-0.08453892636662913,"total_equity":70757515657.0,"total_assets":533833246811.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.58,"roe":-0.27241826230024574,"dividend_yield":1.88,"eps":-1780.94,"revenue":123180338074.0,"operating_income":-21717846720.0,"net_income":-31831442065.0,"market_cap":95100000000.0,"profit_margin":-0.25841333578640946,"operating_margin":-0.1763093612143937,"roa":-0.062135505210574433,"gross_margin":0.01795874355914702,"total_equity":116847680461.0,"total_assets":512290709750.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.27592551613269567,"dividend_yield":null,"eps":-2255.05,"revenue":79033631266.0,"operating_income":-38928150051.0,"net_income":-40305434603.0,"market_cap":null,"profit_margin":-0.50997827073573,"operating_margin":-0.49255170776578955,"roa":-0.08263846001988086,"gross_margin":-0.1792788231166025,"total_equity":146073604094.0,"total_assets":487732159981.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.12656451388959963,"dividend_yield":null,"eps":-1302.2,"revenue":91951942382.0,"operating_income":-14494711139.0,"net_income":-23274762958.0,"market_cap":null,"profit_margin":-0.25311877438443475,"operating_margin":-0.15763355034724535,"roa":-0.05551250524892814,"gross_margin":0.2525071510457307,"total_equity":183896435444.0,"total_assets":419270628368.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01668835922829882,"dividend_yield":null,"eps":-190.16,"revenue":105447956301.0,"operating_income":-1894166754.0,"net_income":-3398760445.0,"market_cap":null,"profit_margin":-0.032231638850337474,"operating_margin":-0.017963048507010627,"roa":-0.008329261737483573,"gross_margin":0.2699573433717657,"total_equity":203660551556.0,"total_assets":408050623467.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.22813140430762346,"dividend_yield":null,"eps":2721.88,"revenue":93102504143.0,"operating_income":-5355254743.0,"net_income":48649397417.0,"market_cap":null,"profit_margin":0.5225358637215318,"operating_margin":-0.05751998608731986,"roa":0.122130682916128,"gross_margin":0.216022544829823,"total_equity":213251645755.0,"total_assets":398338863383.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.28143923930877063,"dividend_yield":null,"eps":-2664.51,"revenue":76255957713.0,"operating_income":-10561708670.0,"net_income":-47623855847.0,"market_cap":null,"profit_margin":-0.6245263619432736,"operating_margin":-0.13850339024985395,"roa":-0.13234332544170369,"gross_margin":0.16799560342832148,"total_equity":169215408498.0,"total_assets":359850832583.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0034647761292863634,"dividend_yield":null,"eps":40.91,"revenue":89413219326.0,"operating_income":1903825114.0,"net_income":731240336.0,"market_cap":null,"profit_margin":0.008178212813632206,"operating_margin":0.021292434478381392,"roa":0.0018682890453690613,"gross_margin":0.2500382377071956,"total_equity":211049807755.0,"total_assets":391395719957.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004248725804086306,"dividend_yield":null,"eps":50.34,"revenue":90946505388.0,"operating_income":921494704.0,"net_income":899819982.0,"market_cap":null,"profit_margin":0.009893947856062728,"operating_margin":0.010132271713670345,"roa":0.0023487415042828122,"gross_margin":0.22905775366657127,"total_equity":211785844390.0,"total_assets":383107285480.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007562605178102955,"dividend_yield":null,"eps":88.3,"revenue":94583086942.0,"operating_income":1860210996.0,"net_income":1578203517.0,"market_cap":null,"profit_margin":0.016685895629181376,"operating_margin":0.019667480266749107,"roa":0.004321500834832767,"gross_margin":0.20854250715136274,"total_equity":208685166002.0,"total_assets":365198012755.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0017977076486340338,"dividend_yield":null,"eps":-21.08,"revenue":72461299787.0,"operating_income":1391643276.0,"net_income":-376731412.0,"market_cap":null,"profit_margin":-0.0051990705812261446,"operating_margin":0.019205331398839596,"roa":-0.0010354719602750397,"gross_margin":0.2628870606102146,"total_equity":209562112219.0,"total_assets":363825797755.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03834183410748006,"dividend_yield":null,"eps":456.56,"revenue":107335191070.0,"operating_income":5062957832.0,"net_income":8160317210.0,"market_cap":null,"profit_margin":0.0760264842187512,"operating_margin":0.04716959816746521,"roa":0.021775445486909666,"gross_margin":0.24142583079858862,"total_equity":212830643081.0,"total_assets":374748577011.0}],"current_price":2470.0,"change_pct":-2.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8770.0},{"date":"2016-10-25","close":8800.0},{"date":"2016-10-26","close":8670.0},{"date":"2016-10-27","close":8620.0},{"date":"2016-10-28","close":8570.0},{"date":"2016-10-31","close":8340.0},{"date":"2016-11-01","close":8350.0},{"date":"2016-11-02","close":7910.0},{"date":"2016-11-03","close":7890.0},{"date":"2016-11-04","close":7830.0},{"date":"2016-11-07","close":8140.0},{"date":"2016-11-08","close":8210.0},{"date":"2016-11-09","close":8000.0},{"date":"2016-11-10","close":8300.0},{"date":"2016-11-11","close":8410.0},{"date":"2016-11-14","close":8490.0},{"date":"2016-11-15","close":8420.0},{"date":"2016-11-16","close":8480.0},{"date":"2016-11-17","close":8470.0},{"date":"2016-11-18","close":8550.0},{"date":"2016-11-21","close":8500.0},{"date":"2016-11-22","close":8440.0},{"date":"2016-11-23","close":8300.0},{"date":"2016-11-24","close":8160.0},{"date":"2016-11-25","close":7910.0},{"date":"2016-11-28","close":7980.0},{"date":"2016-11-29","close":8200.0},{"date":"2016-11-30","close":8000.0},{"date":"2016-12-01","close":7930.0},{"date":"2016-12-02","close":7710.0},{"date":"2016-12-05","close":7360.0},{"date":"2016-12-06","close":7420.0},{"date":"2016-12-07","close":7440.0},{"date":"2016-12-08","close":7420.0},{"date":"2016-12-09","close":7370.0},{"date":"2016-12-12","close":7540.0},{"date":"2016-12-13","close":7560.0},{"date":"2016-12-14","close":7620.0},{"date":"2016-12-15","close":7810.0},{"date":"2016-12-16","close":7780.0},{"date":"2016-12-19","close":8120.0},{"date":"2016-12-20","close":7980.0},{"date":"2016-12-21","close":8200.0},{"date":"2016-12-22","close":8200.0},{"date":"2016-12-23","close":8230.0},{"date":"2016-12-26","close":8190.0},{"date":"2016-12-27","close":8220.0},{"date":"2016-12-28","close":8200.0},{"date":"2016-12-29","close":8340.0},{"date":"2017-01-02","close":8540.0},{"date":"2017-01-03","close":8980.0},{"date":"2017-01-04","close":8900.0},{"date":"2017-01-05","close":8890.0},{"date":"2017-01-06","close":8890.0},{"date":"2017-01-09","close":8830.0},{"date":"2017-01-10","close":8750.0},{"date":"2017-01-11","close":8780.0},{"date":"2017-01-12","close":8830.0},{"date":"2017-01-13","close":8800.0},{"date":"2017-01-16","close":8830.0},{"date":"2017-01-17","close":8730.0},{"date":"2017-01-18","close":8680.0},{"date":"2017-01-19","close":8670.0},{"date":"2017-01-20","close":8610.0},{"date":"2017-01-23","close":8380.0},{"date":"2017-01-24","close":8340.0},{"date":"2017-01-25","close":8310.0},{"date":"2017-01-26","close":8510.0},{"date":"2017-01-31","close":8520.0},{"date":"2017-02-01","close":8580.0},{"date":"2017-02-02","close":8380.0},{"date":"2017-02-03","close":8250.0},{"date":"2017-02-06","close":8320.0},{"date":"2017-02-07","close":8240.0},{"date":"2017-02-08","close":8260.0},{"date":"2017-02-09","close":8200.0},{"date":"2017-02-10","close":8200.0},{"date":"2017-02-13","close":8240.0},{"date":"2017-02-14","close":8200.0},{"date":"2017-02-15","close":8100.0},{"date":"2017-02-16","close":8570.0},{"date":"2017-02-17","close":8880.0},{"date":"2017-02-20","close":8800.0},{"date":"2017-02-21","close":8890.0},{"date":"2017-02-22","close":9050.0},{"date":"2017-02-23","close":9150.0},{"date":"2017-02-24","close":9100.0},{"date":"2017-02-27","close":9200.0},{"date":"2017-02-28","close":9120.0},{"date":"2017-03-02","close":9120.0},{"date":"2017-03-03","close":8790.0},{"date":"2017-03-06","close":8660.0},{"date":"2017-03-07","close":8800.0},{"date":"2017-03-08","close":8930.0},{"date":"2017-03-09","close":8830.0},{"date":"2017-03-10","close":8830.0},{"date":"2017-03-13","close":8870.0},{"date":"2017-03-14","close":8800.0},{"date":"2017-03-15","close":8660.0},{"date":"2017-03-16","close":8960.0},{"date":"2017-03-17","close":9140.0},{"date":"2017-03-20","close":9200.0},{"date":"2017-03-21","close":9650.0},{"date":"2017-03-22","close":9670.0},{"date":"2017-03-23","close":9690.0},{"date":"2017-03-24","close":9770.0},{"date":"2017-03-27","close":9800.0},{"date":"2017-03-28","close":10150.0},{"date":"2017-03-29","close":10700.0},{"date":"2017-03-30","close":10750.0},{"date":"2017-03-31","close":11000.0},{"date":"2017-04-03","close":12000.0},{"date":"2017-04-04","close":11500.0},{"date":"2017-04-05","close":11550.0},{"date":"2017-04-06","close":11700.0},{"date":"2017-04-07","close":11800.0},{"date":"2017-04-10","close":12000.0},{"date":"2017-04-11","close":11800.0},{"date":"2017-04-12","close":11600.0},{"date":"2017-04-13","close":11350.0},{"date":"2017-04-14","close":11000.0},{"date":"2017-04-17","close":11000.0},{"date":"2017-04-18","close":11500.0},{"date":"2017-04-19","close":11150.0},{"date":"2017-04-20","close":11000.0},{"date":"2017-04-21","close":10650.0},{"date":"2017-04-24","close":10450.0},{"date":"2017-04-25","close":10900.0},{"date":"2017-04-26","close":10750.0},{"date":"2017-04-27","close":10800.0},{"date":"2017-04-28","close":10850.0},{"date":"2017-05-02","close":10350.0},{"date":"2017-05-04","close":10500.0},{"date":"2017-05-08","close":11650.0},{"date":"2017-05-10","close":11350.0},{"date":"2017-05-11","close":11600.0},{"date":"2017-05-12","close":11750.0},{"date":"2017-05-15","close":11750.0},{"date":"2017-05-16","close":11900.0},{"date":"2017-05-17","close":11550.0},{"date":"2017-05-18","close":11500.0},{"date":"2017-05-19","close":11000.0},{"date":"2017-05-22","close":10650.0},{"date":"2017-05-23","close":10800.0},{"date":"2017-05-24","close":10600.0},{"date":"2017-05-25","close":10450.0},{"date":"2017-05-26","close":10300.0},{"date":"2017-05-29","close":10050.0},{"date":"2017-05-30","close":10200.0},{"date":"2017-05-31","close":10250.0},{"date":"2017-06-01","close":9990.0},{"date":"2017-06-02","close":10350.0},{"date":"2017-06-05","close":10450.0},{"date":"2017-06-07","close":10150.0},{"date":"2017-06-08","close":10100.0},{"date":"2017-06-09","close":10050.0},{"date":"2017-06-12","close":10250.0},{"date":"2017-06-13","close":10000.0},{"date":"2017-06-14","close":9940.0},{"date":"2017-06-15","close":9920.0},{"date":"2017-06-16","close":9790.0},{"date":"2017-06-19","close":9960.0},{"date":"2017-06-20","close":9860.0},{"date":"2017-06-21","close":10550.0},{"date":"2017-06-22","close":10400.0},{"date":"2017-06-23","close":10450.0},{"date":"2017-06-26","close":10700.0},{"date":"2017-06-27","close":11100.0},{"date":"2017-06-28","close":11400.0},{"date":"2017-06-29","close":11000.0},{"date":"2017-06-30","close":11300.0},{"date":"2017-07-03","close":11400.0},{"date":"2017-07-04","close":10950.0},{"date":"2017-07-05","close":11050.0},{"date":"2017-07-06","close":11350.0},{"date":"2017-07-07","close":11100.0},{"date":"2017-07-10","close":10750.0},{"date":"2017-07-11","close":10850.0},{"date":"2017-07-12","close":10400.0},{"date":"2017-07-13","close":10300.0},{"date":"2017-07-14","close":10650.0},{"date":"2017-07-17","close":10650.0},{"date":"2017-07-18","close":10600.0},{"date":"2017-07-19","close":10600.0},{"date":"2017-07-20","close":10800.0},{"date":"2017-07-21","close":10750.0},{"date":"2017-07-24","close":10650.0},{"date":"2017-07-25","close":10550.0},{"date":"2017-07-26","close":10400.0},{"date":"2017-07-27","close":10500.0},{"date":"2017-07-28","close":10200.0},{"date":"2017-07-31","close":10950.0},{"date":"2017-08-01","close":10750.0},{"date":"2017-08-02","close":10800.0},{"date":"2017-08-03","close":10350.0},{"date":"2017-08-04","close":10200.0},{"date":"2017-08-07","close":10450.0},{"date":"2017-08-08","close":10350.0},{"date":"2017-08-09","close":10400.0},{"date":"2017-08-10","close":10200.0},{"date":"2017-08-11","close":10050.0},{"date":"2017-08-14","close":9820.0},{"date":"2017-08-16","close":9750.0},{"date":"2017-08-17","close":9700.0},{"date":"2017-08-18","close":9740.0},{"date":"2017-08-21","close":10000.0},{"date":"2017-08-22","close":9990.0},{"date":"2017-08-23","close":10000.0},{"date":"2017-08-24","close":9920.0},{"date":"2017-08-25","close":10000.0},{"date":"2017-08-28","close":10350.0},{"date":"2017-08-29","close":10500.0},{"date":"2017-08-30","close":10550.0},{"date":"2017-08-31","close":10550.0},{"date":"2017-09-01","close":10900.0},{"date":"2017-09-04","close":11050.0},{"date":"2017-09-05","close":11100.0},{"date":"2017-09-06","close":11200.0},{"date":"2017-09-07","close":11650.0},{"date":"2017-09-08","close":11250.0},{"date":"2017-09-11","close":11400.0},{"date":"2017-09-12","close":11500.0},{"date":"2017-09-13","close":11200.0},{"date":"2017-09-14","close":11000.0},{"date":"2017-09-15","close":10900.0},{"date":"2017-09-18","close":11300.0},{"date":"2017-09-19","close":11400.0},{"date":"2017-09-20","close":11200.0},{"date":"2017-09-21","close":11050.0},{"date":"2017-09-22","close":10750.0},{"date":"2017-09-25","close":10550.0},{"date":"2017-09-26","close":10600.0},{"date":"2017-09-27","close":10550.0},{"date":"2017-09-28","close":10500.0},{"date":"2017-09-29","close":10550.0},{"date":"2017-10-10","close":10400.0},{"date":"2017-10-11","close":10600.0},{"date":"2017-10-12","close":10500.0},{"date":"2017-10-13","close":10350.0},{"date":"2017-10-16","close":10150.0},{"date":"2017-10-17","close":10300.0},{"date":"2017-10-18","close":10000.0},{"date":"2017-10-19","close":10100.0},{"date":"2017-10-20","close":10200.0},{"date":"2017-10-23","close":10500.0},{"date":"2017-10-24","close":10350.0},{"date":"2017-10-25","close":10300.0},{"date":"2017-10-26","close":10400.0},{"date":"2017-10-27","close":10450.0},{"date":"2017-10-30","close":11200.0},{"date":"2017-10-31","close":11100.0},{"date":"2017-11-01","close":11000.0},{"date":"2017-11-02","close":10300.0},{"date":"2017-11-03","close":10350.0},{"date":"2017-11-06","close":10350.0},{"date":"2017-11-07","close":10550.0},{"date":"2017-11-08","close":10850.0},{"date":"2017-11-09","close":10750.0},{"date":"2017-11-10","close":11000.0},{"date":"2017-11-13","close":11450.0},{"date":"2017-11-14","close":11500.0},{"date":"2017-11-15","close":11400.0},{"date":"2017-11-16","close":11350.0},{"date":"2017-11-17","close":11000.0},{"date":"2017-11-20","close":11350.0},{"date":"2017-11-21","close":11100.0},{"date":"2017-11-22","close":11150.0},{"date":"2017-11-23","close":11950.0},{"date":"2017-11-24","close":11900.0},{"date":"2017-11-27","close":12700.0},{"date":"2017-11-28","close":12350.0},{"date":"2017-11-29","close":12300.0},{"date":"2017-11-30","close":11650.0},{"date":"2017-12-01","close":11800.0},{"date":"2017-12-04","close":11700.0},{"date":"2017-12-05","close":11600.0},{"date":"2017-12-06","close":11400.0},{"date":"2017-12-07","close":11200.0},{"date":"2017-12-08","close":10900.0},{"date":"2017-12-11","close":11500.0},{"date":"2017-12-12","close":11650.0},{"date":"2017-12-13","close":11700.0},{"date":"2017-12-14","close":11700.0},{"date":"2017-12-15","close":11900.0},{"date":"2017-12-18","close":12000.0},{"date":"2017-12-19","close":11950.0},{"date":"2017-12-20","close":11600.0},{"date":"2017-12-21","close":11400.0},{"date":"2017-12-22","close":11500.0},{"date":"2017-12-26","close":12250.0},{"date":"2017-12-27","close":12600.0},{"date":"2017-12-28","close":13750.0},{"date":"2018-01-02","close":11100.0928},{"date":"2018-01-03","close":11100.0928},{"date":"2018-01-04","close":11218.5996},{"date":"2018-01-05","close":11850.6348},{"date":"2018-01-08","close":12719.6797},{"date":"2018-01-09","close":12522.168},{"date":"2018-01-10","close":12956.6914},{"date":"2018-01-11","close":12798.6826},{"date":"2018-01-12","close":12798.6826},{"date":"2018-01-15","close":12877.6865},{"date":"2018-01-16","close":12640.6758},{"date":"2018-01-17","close":14457.7705},{"date":"2018-01-18","close":13549.2246},{"date":"2018-01-19","close":12877.6865},{"date":"2018-01-22","close":12719.6797},{"date":"2018-01-23","close":12759.1826},{"date":"2018-01-24","close":12759.1826},{"date":"2018-01-25","close":12996.1953},{"date":"2018-01-26","close":13509.7207},{"date":"2018-01-29","close":13193.7051},{"date":"2018-01-30","close":13154.2021},{"date":"2018-01-31","close":13825.7402},{"date":"2018-02-01","close":14576.2803},{"date":"2018-02-02","close":13746.7334},{"date":"2018-02-05","close":13035.6973},{"date":"2018-02-06","close":13233.2061},{"date":"2018-02-07","close":13509.7207},{"date":"2018-02-08","close":13509.7207},{"date":"2018-02-09","close":14141.7549},{"date":"2018-02-12","close":13588.7256},{"date":"2018-02-13","close":12759.1826},{"date":"2018-02-14","close":13430.7168},{"date":"2018-02-19","close":13391.2148},{"date":"2018-02-20","close":13391.2148},{"date":"2018-02-21","close":13193.7051},{"date":"2018-02-22","close":14023.25},{"date":"2018-02-23","close":13509.7207},{"date":"2018-02-26","close":13391.2148},{"date":"2018-02-27","close":13391.2148},{"date":"2018-02-28","close":14023.25},{"date":"2018-03-02","close":14734.2852},{"date":"2018-03-05","close":13391.2148},{"date":"2018-03-06","close":13944.2441},{"date":"2018-03-07","close":13865.2412},{"date":"2018-03-08","close":14576.2803},{"date":"2018-03-09","close":15089.8066},{"date":"2018-03-12","close":15405.8232},{"date":"2018-03-13","close":15800.8457},{"date":"2018-03-14","close":15326.8193},{"date":"2018-03-15","close":15682.3389},{"date":"2018-03-16","close":15168.8105},{"date":"2018-03-19","close":14852.791},{"date":"2018-03-20","close":15010.8008},{"date":"2018-03-21","close":14813.29},{"date":"2018-03-22","close":15129.3076},{"date":"2018-03-23","close":15326.8193},{"date":"2018-03-26","close":15563.8301},{"date":"2018-03-27","close":15642.8369},{"date":"2018-03-28","close":15721.8408},{"date":"2018-03-29","close":15800.8457},{"date":"2018-03-30","close":15326.8193},{"date":"2018-04-02","close":14339.2646},{"date":"2018-04-03","close":14418.2695},{"date":"2018-04-04","close":13825.7402},{"date":"2018-04-05","close":13944.2441},{"date":"2018-04-06","close":14536.7764},{"date":"2018-04-09","close":14141.7549},{"date":"2018-04-10","close":14299.7627},{"date":"2018-04-11","close":14141.7549},{"date":"2018-04-12","close":13628.2275},{"date":"2018-04-13","close":14813.29},{"date":"2018-04-16","close":14852.791},{"date":"2018-04-17","close":15089.8066},{"date":"2018-04-18","close":15168.8105},{"date":"2018-04-19","close":15524.3311},{"date":"2018-04-20","close":15168.8105},{"date":"2018-04-23","close":14418.2695},{"date":"2018-04-24","close":15445.3252},{"date":"2018-04-25","close":15682.3389},{"date":"2018-04-26","close":16037.8584},{"date":"2018-04-27","close":15682.3389},{"date":"2018-04-30","close":15445.3252},{"date":"2018-05-02","close":15366.3193},{"date":"2018-05-03","close":16116.8604},{"date":"2018-05-04","close":15642.8369},{"date":"2018-05-08","close":15405.8232},{"date":"2018-05-09","close":14971.2988},{"date":"2018-05-10","close":14892.2969},{"date":"2018-05-11","close":15129.3076},{"date":"2018-05-14","close":14892.2969},{"date":"2018-05-15","close":14536.7764},{"date":"2018-05-16","close":14457.7705},{"date":"2018-05-17","close":14023.25},{"date":"2018-05-18","close":14497.2744},{"date":"2018-05-21","close":13825.7402},{"date":"2018-05-23","close":13509.7207},{"date":"2018-05-24","close":13430.7168},{"date":"2018-05-25","close":12877.6865},{"date":"2018-05-28","close":12996.1953},{"date":"2018-05-29","close":13351.7129},{"date":"2018-05-30","close":12798.6826},{"date":"2018-05-31","close":12640.6758},{"date":"2018-06-01","close":12759.1826},{"date":"2018-06-04","close":12443.1631},{"date":"2018-06-05","close":12640.6758},{"date":"2018-06-07","close":12364.1602},{"date":"2018-06-08","close":12048.1416},{"date":"2018-06-11","close":12403.6611},{"date":"2018-06-12","close":12166.6504},{"date":"2018-06-14","close":12877.6865},{"date":"2018-06-15","close":12996.1953},{"date":"2018-06-18","close":12364.1602},{"date":"2018-06-19","close":12245.6543},{"date":"2018-06-20","close":12601.1738},{"date":"2018-06-21","close":12403.6611},{"date":"2018-06-22","close":11929.6387},{"date":"2018-06-25","close":12403.6611},{"date":"2018-06-26","close":13114.7021},{"date":"2018-06-27","close":14220.7598},{"date":"2018-06-28","close":14140.8691},{"date":"2018-06-29","close":14300.6514},{"date":"2018-07-02","close":14300.6514},{"date":"2018-07-03","close":13581.624},{"date":"2018-07-04","close":13821.3018},{"date":"2018-07-05","close":13262.0586},{"date":"2018-07-06","close":13022.3799},{"date":"2018-07-09","close":13182.166},{"date":"2018-07-10","close":13102.2725},{"date":"2018-07-11","close":12662.8672},{"date":"2018-07-12","close":12822.6523},{"date":"2018-07-13","close":13821.3018},{"date":"2018-07-16","close":13421.8389},{"date":"2018-07-17","close":13421.8389},{"date":"2018-07-18","close":14100.9219},{"date":"2018-07-19","close":13661.5156},{"date":"2018-07-20","close":13062.3271},{"date":"2018-07-23","close":12343.2998},{"date":"2018-07-24","close":12463.1367},{"date":"2018-07-25","close":12343.2998},{"date":"2018-07-26","close":12343.2998},{"date":"2018-07-27","close":12782.7061},{"date":"2018-07-30","close":12543.0283},{"date":"2018-07-31","close":12543.0283},{"date":"2018-08-01","close":12543.0283},{"date":"2018-08-02","close":12343.2998},{"date":"2018-08-03","close":12543.0283},{"date":"2018-08-06","close":12463.1367},{"date":"2018-08-07","close":12223.4629},{"date":"2018-08-08","close":12103.623},{"date":"2018-08-09","close":11824.0039},{"date":"2018-08-10","close":12183.5146},{"date":"2018-08-13","close":11584.3262},{"date":"2018-08-14","close":11584.3262},{"date":"2018-08-16","close":10545.7324},{"date":"2018-08-17","close":10266.1104},{"date":"2018-08-20","close":10026.4336},{"date":"2018-08-21","close":10306.0566},{"date":"2018-08-22","close":10346.002},{"date":"2018-08-23","close":10106.3262},{"date":"2018-08-24","close":9986.4873},{"date":"2018-08-27","close":9986.4873},{"date":"2018-08-28","close":10385.9482},{"date":"2018-08-29","close":10385.9482},{"date":"2018-08-30","close":10465.8408},{"date":"2018-08-31","close":10825.3555},{"date":"2018-09-03","close":11065.0293},{"date":"2018-09-04","close":11104.9736},{"date":"2018-09-05","close":10945.1914},{"date":"2018-09-06","close":10785.4082},{"date":"2018-09-07","close":10865.3008},{"date":"2018-09-10","close":10385.9482},{"date":"2018-09-11","close":11224.8135},{"date":"2018-09-12","close":11424.543},{"date":"2018-09-13","close":11104.9736},{"date":"2018-09-14","close":11104.9736},{"date":"2018-09-17","close":11144.9219},{"date":"2018-09-18","close":11264.7588},{"date":"2018-09-19","close":10865.3008},{"date":"2018-09-20","close":10745.4619},{"date":"2018-09-21","close":11304.7061},{"date":"2018-09-27","close":11424.543},{"date":"2018-09-28","close":11184.8662},{"date":"2018-10-01","close":10905.248},{"date":"2018-10-02","close":10545.7324},{"date":"2018-10-04","close":10266.1104},{"date":"2018-10-05","close":10385.9482},{"date":"2018-10-08","close":10346.002},{"date":"2018-10-10","close":10066.3809},{"date":"2018-10-11","close":9147.623},{"date":"2018-10-12","close":9587.0283},{"date":"2018-10-15","close":10266.1104},{"date":"2018-10-16","close":10425.8945},{"date":"2018-10-17","close":11025.084},{"date":"2018-10-18","close":11504.4336},{"date":"2018-10-19","close":11344.6514},{"date":"2018-10-22","close":11544.3799},{"date":"2018-10-23","close":11264.7588},{"date":"2018-10-24","close":11104.9736},{"date":"2018-10-25","close":10865.3008},{"date":"2018-10-26","close":10385.9482},{"date":"2018-10-29","close":9587.0283},{"date":"2018-10-30","close":9946.543},{"date":"2018-10-31","close":10545.7324},{"date":"2018-11-01","close":10465.8408},{"date":"2018-11-02","close":10865.3008},{"date":"2018-11-05","close":11184.8662},{"date":"2018-11-06","close":11264.7588},{"date":"2018-11-07","close":11025.084},{"date":"2018-11-08","close":11344.6514},{"date":"2018-11-09","close":12183.5146},{"date":"2018-11-12","close":12543.0283},{"date":"2018-11-13","close":12383.2461},{"date":"2018-11-14","close":12343.2998},{"date":"2018-11-15","close":12423.1914},{"date":"2018-11-16","close":12143.5723},{"date":"2018-11-19","close":11744.1113},{"date":"2018-11-20","close":11903.8955},{"date":"2018-11-21","close":11664.2197},{"date":"2018-11-22","close":11784.0576},{"date":"2018-11-23","close":11624.2715},{"date":"2018-11-26","close":11863.9482},{"date":"2018-11-27","close":11983.7881},{"date":"2018-11-28","close":11784.0576},{"date":"2018-11-29","close":11824.0039},{"date":"2018-11-30","close":11584.3262},{"date":"2018-12-03","close":11424.543},{"date":"2018-12-04","close":11504.4336},{"date":"2018-12-05","close":11344.6514},{"date":"2018-12-06","close":10865.3008},{"date":"2018-12-07","close":11184.8662},{"date":"2018-12-10","close":11224.8135},{"date":"2018-12-11","close":10985.1377},{"date":"2018-12-12","close":11344.6514},{"date":"2018-12-13","close":11264.7588},{"date":"2018-12-14","close":11025.084},{"date":"2018-12-17","close":11344.6514},{"date":"2018-12-18","close":11264.7588},{"date":"2018-12-19","close":11264.7588},{"date":"2018-12-20","close":11144.9219},{"date":"2018-12-21","close":11144.9219},{"date":"2018-12-24","close":11344.6514},{"date":"2018-12-26","close":11184.8662},{"date":"2018-12-27","close":11265.916},{"date":"2018-12-28","close":11792.7402},{"date":"2019-01-02","close":11833.2666},{"date":"2019-01-03","close":11549.5918},{"date":"2019-01-04","close":11995.3672},{"date":"2019-01-07","close":12076.416},{"date":"2019-01-08","close":11792.7402},{"date":"2019-01-09","close":12116.9395},{"date":"2019-01-10","close":12076.416},{"date":"2019-01-11","close":12481.6641},{"date":"2019-01-14","close":12684.2871},{"date":"2019-01-15","close":12400.6143},{"date":"2019-01-16","close":12927.4385},{"date":"2019-01-17","close":12846.3877},{"date":"2019-01-18","close":12967.9629},{"date":"2019-01-21","close":12886.9121},{"date":"2019-01-22","close":12805.8623},{"date":"2019-01-23","close":13575.835},{"date":"2019-01-24","close":13697.4102},{"date":"2019-01-25","close":13697.4102},{"date":"2019-01-28","close":13697.4102},{"date":"2019-01-29","close":13413.7363},{"date":"2019-01-30","close":13940.5596},{"date":"2019-01-31","close":13697.4102},{"date":"2019-02-01","close":13656.8857},{"date":"2019-02-07","close":13575.835},{"date":"2019-02-08","close":13535.3115},{"date":"2019-02-11","close":13413.7363},{"date":"2019-02-12","close":13535.3115},{"date":"2019-02-13","close":12967.9629},{"date":"2019-02-14","close":13130.0615},{"date":"2019-02-15","close":13049.0117},{"date":"2019-02-18","close":12886.9121},{"date":"2019-02-19","close":12846.3877},{"date":"2019-02-20","close":13008.4883},{"date":"2019-02-21","close":12805.8623},{"date":"2019-02-22","close":12724.8115},{"date":"2019-02-25","close":13049.0117},{"date":"2019-02-26","close":12805.8623},{"date":"2019-02-27","close":12765.3369},{"date":"2019-02-28","close":12360.0879},{"date":"2019-03-04","close":13130.0615},{"date":"2019-03-05","close":13251.6367},{"date":"2019-03-06","close":14832.1055},{"date":"2019-03-07","close":14345.8096},{"date":"2019-03-08","close":15561.5557},{"date":"2019-03-11","close":16574.6797},{"date":"2019-03-12","close":16817.8281},{"date":"2019-03-13","close":17547.2754},{"date":"2019-03-14","close":17506.748},{"date":"2019-03-15","close":19492.4668},{"date":"2019-03-18","close":19695.0938},{"date":"2019-03-19","close":22207.6348},{"date":"2019-03-20","close":23058.6602},{"date":"2019-03-21","close":25368.5742},{"date":"2019-03-22","close":26341.1758},{"date":"2019-03-25","close":24639.1289},{"date":"2019-03-26","close":25409.1035},{"date":"2019-03-27","close":24152.832},{"date":"2019-03-28","close":24274.4062},{"date":"2019-03-29","close":23747.582},{"date":"2019-04-01","close":24801.2285},{"date":"2019-04-02","close":23828.6328},{"date":"2019-04-03","close":24395.9805},{"date":"2019-04-04","close":23342.332},{"date":"2019-04-05","close":23382.8574},{"date":"2019-04-08","close":22653.4082},{"date":"2019-04-09","close":22410.2598},{"date":"2019-04-10","close":22491.3066},{"date":"2019-04-11","close":22774.9863},{"date":"2019-04-12","close":21194.5117},{"date":"2019-04-15","close":21153.9883},{"date":"2019-04-16","close":20465.0645},{"date":"2019-04-17","close":20667.6895},{"date":"2019-04-18","close":19654.5684},{"date":"2019-04-19","close":19451.9414},{"date":"2019-04-22","close":19087.2227},{"date":"2019-04-23","close":19249.3223},{"date":"2019-04-24","close":19046.6973},{"date":"2019-04-25","close":18681.9707},{"date":"2019-04-26","close":18763.0195},{"date":"2019-04-29","close":19046.6973},{"date":"2019-04-30","close":19127.7441},{"date":"2019-05-02","close":19816.6699},{"date":"2019-05-03","close":18681.9707},{"date":"2019-05-07","close":17628.3223},{"date":"2019-05-08","close":17587.7969},{"date":"2019-05-09","close":17020.4531},{"date":"2019-05-10","close":17263.5957},{"date":"2019-05-13","close":17344.6504},{"date":"2019-05-14","close":17709.373},{"date":"2019-05-15","close":17668.8496},{"date":"2019-05-16","close":18155.1484},{"date":"2019-05-17","close":17223.0781},{"date":"2019-05-20","close":17993.0469},{"date":"2019-05-21","close":18479.3477},{"date":"2019-05-22","close":17993.0469},{"date":"2019-05-23","close":17263.5957},{"date":"2019-05-24","close":16453.1035},{"date":"2019-05-27","close":16939.4004},{"date":"2019-05-28","close":18965.6465},{"date":"2019-05-29","close":19168.2695},{"date":"2019-05-30","close":18195.6738},{"date":"2019-05-31","close":18074.0996},{"date":"2019-06-03","close":18560.3945},{"date":"2019-06-04","close":18398.2949},{"date":"2019-06-05","close":18236.1973},{"date":"2019-06-07","close":18844.0703},{"date":"2019-06-10","close":19127.7441},{"date":"2019-06-11","close":18965.6465},{"date":"2019-06-12","close":18600.9199},{"date":"2019-06-13","close":19249.3223},{"date":"2019-06-14","close":18317.2461},{"date":"2019-06-17","close":17952.5234},{"date":"2019-06-18","close":17952.5234},{"date":"2019-06-19","close":18033.5723},{"date":"2019-06-20","close":18074.0996},{"date":"2019-06-21","close":17749.9004},{"date":"2019-06-24","close":18155.1484},{"date":"2019-06-25","close":18398.2949},{"date":"2019-06-26","close":18276.7227},{"date":"2019-06-27","close":18072.2812},{"date":"2019-06-28","close":18767.373},{"date":"2019-07-01","close":18808.2617},{"date":"2019-07-02","close":18235.834},{"date":"2019-07-03","close":17949.6211},{"date":"2019-07-04","close":17418.084},{"date":"2019-07-05","close":17458.9688},{"date":"2019-07-08","close":16395.8984},{"date":"2019-07-09","close":15864.3584},{"date":"2019-07-10","close":16232.3486},{"date":"2019-07-11","close":16395.8984},{"date":"2019-07-12","close":16968.3242},{"date":"2019-07-15","close":16436.7832},{"date":"2019-07-16","close":16314.1182},{"date":"2019-07-17","close":15987.0215},{"date":"2019-07-18","close":16477.6719},{"date":"2019-07-19","close":16600.3359},{"date":"2019-07-22","close":16845.6582},{"date":"2019-07-23","close":16273.2354},{"date":"2019-07-24","close":15946.1328},{"date":"2019-07-25","close":15782.582},{"date":"2019-07-26","close":15823.4688},{"date":"2019-07-29","close":14964.832},{"date":"2019-07-30","close":16273.2354},{"date":"2019-07-31","close":16150.5703},{"date":"2019-08-01","close":15905.2441},{"date":"2019-08-02","close":16068.7988},{"date":"2019-08-05","close":14596.8457},{"date":"2019-08-06","close":14187.9697},{"date":"2019-08-07","close":14637.7324},{"date":"2019-08-08","close":15046.6045},{"date":"2019-08-09","close":15169.2705},{"date":"2019-08-12","close":15291.9346},{"date":"2019-08-13","close":15210.1592},{"date":"2019-08-14","close":14923.9453},{"date":"2019-08-16","close":14474.1826},{"date":"2019-08-19","close":14392.4072},{"date":"2019-08-20","close":15087.4961},{"date":"2019-08-21","close":15128.3828},{"date":"2019-08-22","close":14678.6221},{"date":"2019-08-23","close":14596.8457},{"date":"2019-08-26","close":13860.8711},{"date":"2019-08-27","close":13901.7568},{"date":"2019-08-28","close":14351.5205},{"date":"2019-08-29","close":14147.084},{"date":"2019-08-30","close":14883.0576},{"date":"2019-09-02","close":15210.1592},{"date":"2019-09-03","close":15128.3828},{"date":"2019-09-04","close":15373.7061},{"date":"2019-09-05","close":15537.2578},{"date":"2019-09-06","close":15251.0439},{"date":"2019-09-09","close":15169.2705},{"date":"2019-09-10","close":15251.0439},{"date":"2019-09-11","close":15741.6953},{"date":"2019-09-16","close":15782.582},{"date":"2019-09-17","close":15619.0332},{"date":"2019-09-18","close":15741.6953},{"date":"2019-09-19","close":16068.7988},{"date":"2019-09-20","close":16600.3359},{"date":"2019-09-23","close":16600.3359},{"date":"2019-09-24","close":16068.7988},{"date":"2019-09-25","close":15537.2578},{"date":"2019-09-26","close":15496.3701},{"date":"2019-09-27","close":15659.9199},{"date":"2019-09-30","close":16518.5586},{"date":"2019-10-01","close":17581.6348},{"date":"2019-10-02","close":17826.959},{"date":"2019-10-04","close":17418.084},{"date":"2019-10-07","close":17663.4082},{"date":"2019-10-08","close":18276.7207},{"date":"2019-10-10","close":18808.2617},{"date":"2019-10-11","close":18930.9219},{"date":"2019-10-14","close":18971.8125},{"date":"2019-10-15","close":19298.9082},{"date":"2019-10-16","close":20239.3242},{"date":"2019-10-17","close":21179.7344},{"date":"2019-10-18","close":21588.6094},{"date":"2019-10-21","close":22529.0234},{"date":"2019-10-22","close":22488.1367},{"date":"2019-10-23","close":21343.2871},{"date":"2019-10-24","close":22283.6992},{"date":"2019-10-25","close":21874.8223},{"date":"2019-10-28","close":21915.709},{"date":"2019-10-29","close":22079.2637},{"date":"2019-10-30","close":21588.6094},{"date":"2019-10-31","close":22201.9238},{"date":"2019-11-01","close":21588.6094},{"date":"2019-11-04","close":21425.0586},{"date":"2019-11-05","close":20361.9844},{"date":"2019-11-06","close":20402.873},{"date":"2019-11-07","close":19626.0117},{"date":"2019-11-08","close":19503.3457},{"date":"2019-11-11","close":19789.5586},{"date":"2019-11-12","close":19707.7852},{"date":"2019-11-13","close":19626.0117},{"date":"2019-11-14","close":19094.4727},{"date":"2019-11-15","close":19666.8984},{"date":"2019-11-18","close":20034.8867},{"date":"2019-11-19","close":19707.7852},{"date":"2019-11-20","close":19707.7852},{"date":"2019-11-21","close":19298.9082},{"date":"2019-11-22","close":19094.4727},{"date":"2019-11-25","close":19830.4512},{"date":"2019-11-26","close":19666.8984},{"date":"2019-11-27","close":19339.7988},{"date":"2019-11-28","close":19626.0117},{"date":"2019-11-29","close":19380.6836},{"date":"2019-12-02","close":19748.6738},{"date":"2019-12-03","close":20402.873},{"date":"2019-12-04","close":20075.7754},{"date":"2019-12-05","close":20157.5449},{"date":"2019-12-06","close":21057.0742},{"date":"2019-12-09","close":21261.5137},{"date":"2019-12-10","close":20975.2988},{"date":"2019-12-11","close":20443.7578},{"date":"2019-12-12","close":20525.5371},{"date":"2019-12-13","close":20607.3086},{"date":"2019-12-16","close":20607.3086},{"date":"2019-12-17","close":20443.7578},{"date":"2019-12-18","close":20198.4355},{"date":"2019-12-19","close":20361.9844},{"date":"2019-12-20","close":20607.3086},{"date":"2019-12-23","close":20648.1992},{"date":"2019-12-24","close":20607.3086},{"date":"2019-12-26","close":21097.9629},{"date":"2019-12-27","close":21387.541},{"date":"2019-12-30","close":21553.0156},{"date":"2020-01-02","close":21759.8613},{"date":"2020-01-03","close":21263.4375},{"date":"2020-01-06","close":20642.9062},{"date":"2020-01-07","close":21263.4375},{"date":"2020-01-08","close":20063.748},{"date":"2020-01-09","close":21180.6992},{"date":"2020-01-10","close":21594.3867},{"date":"2020-01-13","close":21677.1211},{"date":"2020-01-14","close":22008.0703},{"date":"2020-01-15","close":21925.332},{"date":"2020-01-16","close":22339.0176},{"date":"2020-01-17","close":22256.2812},{"date":"2020-01-20","close":22545.8594},{"date":"2020-01-21","close":22256.2812},{"date":"2020-01-22","close":22421.7578},{"date":"2020-01-23","close":22297.6504},{"date":"2020-01-28","close":23290.4941},{"date":"2020-01-29","close":22256.2812},{"date":"2020-01-30","close":21346.1738},{"date":"2020-01-31","close":20684.2734},{"date":"2020-02-03","close":20601.5391},{"date":"2020-02-04","close":20767.0137},{"date":"2020-02-05","close":20767.0137},{"date":"2020-02-06","close":20973.8555},{"date":"2020-02-07","close":21511.6484},{"date":"2020-02-10","close":22339.0176},{"date":"2020-02-11","close":22504.4941},{"date":"2020-02-12","close":22545.8594},{"date":"2020-02-13","close":23166.3867},{"date":"2020-02-14","close":23000.9141},{"date":"2020-02-17","close":23207.7578},{"date":"2020-02-18","close":23000.9141},{"date":"2020-02-19","close":23621.4453},{"date":"2020-02-20","close":23455.9707},{"date":"2020-02-21","close":22835.4434},{"date":"2020-02-24","close":21718.4883},{"date":"2020-02-25","close":22421.7578},{"date":"2020-02-26","close":21759.8613},{"date":"2020-02-27","close":20932.4863},{"date":"2020-02-28","close":19070.9023},{"date":"2020-03-02","close":19112.2715},{"date":"2020-03-03","close":19070.9023},{"date":"2020-03-04","close":19401.8477},{"date":"2020-03-05","close":19815.5352},{"date":"2020-03-06","close":19277.7441},{"date":"2020-03-09","close":19277.7441},{"date":"2020-03-10","close":17664.3711},{"date":"2020-03-11","close":16299.21},{"date":"2020-03-12","close":14603.0977},{"date":"2020-03-13","close":13155.1992},{"date":"2020-03-16","close":12658.7764},{"date":"2020-03-17","close":12741.5137},{"date":"2020-03-18","close":11665.9307},{"date":"2020-03-19","close":10093.9268},{"date":"2020-03-20","close":10879.9307},{"date":"2020-03-23","close":9845.7158},{"date":"2020-03-24","close":11169.5088},{"date":"2020-03-25","close":12369.1963},{"date":"2020-03-26","close":12369.1963},{"date":"2020-03-27","close":12576.04},{"date":"2020-03-30","close":12865.6191},{"date":"2020-03-31","close":13155.1992},{"date":"2020-04-01","close":13527.5166},{"date":"2020-04-02","close":14230.7812},{"date":"2020-04-03","close":15058.1514},{"date":"2020-04-06","close":17126.5762},{"date":"2020-04-07","close":17374.791},{"date":"2020-04-08","close":17333.4219},{"date":"2020-04-09","close":16837.002},{"date":"2020-04-10","close":16050.998},{"date":"2020-04-13","close":16216.4697},{"date":"2020-04-14","close":16216.4697},{"date":"2020-04-16","close":16009.627},{"date":"2020-04-17","close":16175.1035},{"date":"2020-04-20","close":15844.1543},{"date":"2020-04-21","close":15347.7324},{"date":"2020-04-22","close":15389.1016},{"date":"2020-04-23","close":15595.9443},{"date":"2020-04-24","close":15099.5205},{"date":"2020-04-27","close":15223.624},{"date":"2020-04-28","close":14934.0459},{"date":"2020-04-29","close":15430.4678},{"date":"2020-05-04","close":16547.4199},{"date":"2020-05-06","close":17002.4746},{"date":"2020-05-07","close":17581.6387},{"date":"2020-05-08","close":17623.0},{"date":"2020-05-11","close":17664.3711},{"date":"2020-05-12","close":17250.6855},{"date":"2020-05-13","close":17457.5273},{"date":"2020-05-14","close":17043.8418},{"date":"2020-05-15","close":16878.3672},{"date":"2020-05-18","close":17747.1094},{"date":"2020-05-19","close":17912.5859},{"date":"2020-05-20","close":17953.9492},{"date":"2020-05-21","close":17788.4766},{"date":"2020-05-22","close":17333.4219},{"date":"2020-05-25","close":17457.5273},{"date":"2020-05-26","close":17953.9492},{"date":"2020-05-27","close":17788.4766},{"date":"2020-05-28","close":17457.5273},{"date":"2020-05-29","close":17374.791},{"date":"2020-06-01","close":17623.0},{"date":"2020-06-02","close":17871.2129},{"date":"2020-06-03","close":18988.1641},{"date":"2020-06-04","close":19029.5352},{"date":"2020-06-05","close":18905.4277},{"date":"2020-06-08","close":19070.9023},{"date":"2020-06-09","close":18864.0605},{"date":"2020-06-10","close":18615.8457},{"date":"2020-06-11","close":18739.957},{"date":"2020-06-12","close":18036.6875},{"date":"2020-06-15","close":16092.3652},{"date":"2020-06-16","close":16878.3672},{"date":"2020-06-17","close":16630.1562},{"date":"2020-06-18","close":16630.1562},{"date":"2020-06-19","close":16837.002},{"date":"2020-06-22","close":17498.8984},{"date":"2020-06-23","close":17498.8984},{"date":"2020-06-24","close":17374.791},{"date":"2020-06-25","close":16878.3672},{"date":"2020-06-26","close":16878.3672},{"date":"2020-06-29","close":16460.5879},{"date":"2020-06-30","close":16544.1465},{"date":"2020-07-01","close":16084.585},{"date":"2020-07-02","close":16209.918},{"date":"2020-07-03","close":16502.3652},{"date":"2020-07-06","close":16544.1465},{"date":"2020-07-07","close":16335.252},{"date":"2020-07-08","close":16251.6963},{"date":"2020-07-09","close":16084.585},{"date":"2020-07-10","close":15875.6943},{"date":"2020-07-13","close":16001.0283},{"date":"2020-07-14","close":15833.915},{"date":"2020-07-15","close":16209.918},{"date":"2020-07-16","close":16544.1465},{"date":"2020-07-17","close":16585.9238},{"date":"2020-07-20","close":16335.252},{"date":"2020-07-21","close":16502.3652},{"date":"2020-07-22","close":16585.9238},{"date":"2020-07-23","close":16377.0303},{"date":"2020-07-24","close":16377.0303},{"date":"2020-07-27","close":16209.918},{"date":"2020-07-28","close":15959.25},{"date":"2020-07-29","close":15959.25},{"date":"2020-07-30","close":15917.4707},{"date":"2020-07-31","close":15959.25},{"date":"2020-08-03","close":17254.3711},{"date":"2020-08-04","close":17254.3711},{"date":"2020-08-05","close":17379.709},{"date":"2020-08-06","close":17463.2617},{"date":"2020-08-07","close":17463.2617},{"date":"2020-08-10","close":17588.5977},{"date":"2020-08-11","close":17672.1543},{"date":"2020-08-12","close":17421.4844},{"date":"2020-08-13","close":17254.3711},{"date":"2020-08-14","close":16920.1484},{"date":"2020-08-18","close":15792.1367},{"date":"2020-08-19","close":15917.4707},{"date":"2020-08-20","close":15123.6875},{"date":"2020-08-21","close":15332.5801},{"date":"2020-08-24","close":15583.2461},{"date":"2020-08-25","close":15833.915},{"date":"2020-08-26","close":15708.5801},{"date":"2020-08-27","close":15374.3535},{"date":"2020-08-28","close":15416.1348},{"date":"2020-08-31","close":15416.1348},{"date":"2020-09-01","close":15541.4697},{"date":"2020-09-02","close":15917.4707},{"date":"2020-09-03","close":16001.0283},{"date":"2020-09-04","close":15917.4707},{"date":"2020-09-07","close":15875.6943},{"date":"2020-09-08","close":15792.1367},{"date":"2020-09-09","close":15750.3604},{"date":"2020-09-10","close":15959.25},{"date":"2020-09-11","close":16460.5879},{"date":"2020-09-14","close":17713.9316},{"date":"2020-09-15","close":18841.9434},{"date":"2020-09-16","close":19259.7227},{"date":"2020-09-17","close":18591.2715},{"date":"2020-09-18","close":18298.8281},{"date":"2020-09-21","close":17170.8164},{"date":"2020-09-22","close":16084.585},{"date":"2020-09-23","close":16460.5879},{"date":"2020-09-24","close":15625.0254},{"date":"2020-09-25","close":15666.8027},{"date":"2020-09-28","close":16209.918},{"date":"2020-09-29","close":16335.252},{"date":"2020-10-05","close":16627.7012},{"date":"2020-10-06","close":16585.9238},{"date":"2020-10-07","close":16544.1465},{"date":"2020-10-08","close":16711.2578},{"date":"2020-10-12","close":17212.5938},{"date":"2020-10-13","close":17337.9297},{"date":"2020-10-14","close":16920.1484},{"date":"2020-10-15","close":16251.6963},{"date":"2020-10-16","close":16168.1396},{"date":"2020-10-19","close":16377.0303},{"date":"2020-10-20","close":16920.1484},{"date":"2020-10-21","close":17045.4824},{"date":"2020-10-22","close":17003.7031},{"date":"2020-10-23","close":16711.2578},{"date":"2020-10-26","close":16209.918},{"date":"2020-10-27","close":16209.918},{"date":"2020-10-28","close":16878.3672},{"date":"2020-10-29","close":16585.9238},{"date":"2020-10-30","close":16377.0303},{"date":"2020-11-02","close":16711.2578},{"date":"2020-11-03","close":16794.8145},{"date":"2020-11-04","close":16753.0352},{"date":"2020-11-05","close":17003.7031},{"date":"2020-11-06","close":17337.9297},{"date":"2020-11-09","close":18006.3789},{"date":"2020-11-10","close":17672.1543},{"date":"2020-11-11","close":18173.4922},{"date":"2020-11-12","close":18298.8281},{"date":"2020-11-13","close":18089.9375},{"date":"2020-11-16","close":18006.3789},{"date":"2020-11-17","close":17296.1484},{"date":"2020-11-18","close":17337.9297},{"date":"2020-11-19","close":17045.4824},{"date":"2020-11-20","close":17379.709},{"date":"2020-11-23","close":17379.709},{"date":"2020-11-24","close":17129.0371},{"date":"2020-11-25","close":17254.3711},{"date":"2020-11-26","close":17212.5938},{"date":"2020-11-27","close":17212.5938},{"date":"2020-11-30","close":17003.7031},{"date":"2020-12-01","close":17003.7031},{"date":"2020-12-02","close":16878.3672},{"date":"2020-12-03","close":16878.3672},{"date":"2020-12-04","close":16836.5918},{"date":"2020-12-07","close":17129.0371},{"date":"2020-12-08","close":17045.4824},{"date":"2020-12-09","close":17296.1484},{"date":"2020-12-10","close":17463.2617},{"date":"2020-12-11","close":18173.4922},{"date":"2020-12-14","close":17797.4863},{"date":"2020-12-15","close":18048.1582},{"date":"2020-12-16","close":18257.0488},{"date":"2020-12-17","close":18173.4922},{"date":"2020-12-18","close":18173.4922},{"date":"2020-12-21","close":18340.6016},{"date":"2020-12-22","close":18006.3789},{"date":"2020-12-23","close":18131.7129},{"date":"2020-12-24","close":19217.9473},{"date":"2020-12-28","close":19259.7227},{"date":"2020-12-29","close":19513.6973},{"date":"2020-12-30","close":20063.9746},{"date":"2021-01-04","close":19259.7246},{"date":"2021-01-05","close":18751.7773},{"date":"2021-01-06","close":18624.7891},{"date":"2021-01-07","close":18709.4473},{"date":"2021-01-08","close":19259.7246},{"date":"2021-01-11","close":19471.3672},{"date":"2021-01-12","close":20190.9629},{"date":"2021-01-13","close":19936.9902},{"date":"2021-01-14","close":20825.8965},{"date":"2021-01-15","close":20233.293},{"date":"2021-01-18","close":20148.6348},{"date":"2021-01-19","close":20529.5938},{"date":"2021-01-20","close":20571.9258},{"date":"2021-01-21","close":20360.2812},{"date":"2021-01-22","close":20487.2676},{"date":"2021-01-25","close":20741.2402},{"date":"2021-01-26","close":21079.875},{"date":"2021-01-27","close":20825.8965},{"date":"2021-01-28","close":20275.6211},{"date":"2021-01-29","close":19302.0527},{"date":"2021-02-01","close":19810.002},{"date":"2021-02-02","close":20444.9414},{"date":"2021-02-03","close":20444.9414},{"date":"2021-02-04","close":20275.6211},{"date":"2021-02-05","close":21122.2051},{"date":"2021-02-08","close":21587.8203},{"date":"2021-02-09","close":21376.1777},{"date":"2021-02-10","close":21968.7852},{"date":"2021-02-15","close":23069.3398},{"date":"2021-02-16","close":23111.668},{"date":"2021-02-17","close":22773.0371},{"date":"2021-02-18","close":22222.7598},{"date":"2021-02-19","close":22942.3535},{"date":"2021-02-22","close":22476.7344},{"date":"2021-02-23","close":21884.123},{"date":"2021-02-24","close":20741.2402},{"date":"2021-02-25","close":21799.4668},{"date":"2021-02-26","close":21376.1777},{"date":"2021-03-02","close":20868.2305},{"date":"2021-03-03","close":21164.5293},{"date":"2021-03-04","close":21587.8203},{"date":"2021-03-05","close":21757.1387},{"date":"2021-03-08","close":21418.5078},{"date":"2021-03-09","close":20741.2402},{"date":"2021-03-10","close":20106.3086},{"date":"2021-03-11","close":21164.5293},{"date":"2021-03-12","close":20952.8867},{"date":"2021-03-15","close":21587.8203},{"date":"2021-03-16","close":21079.875},{"date":"2021-03-17","close":20529.5938},{"date":"2021-03-18","close":20317.9512},{"date":"2021-03-19","close":20275.6211},{"date":"2021-03-22","close":19767.6738},{"date":"2021-03-23","close":19302.0527},{"date":"2021-03-24","close":19598.3574},{"date":"2021-03-25","close":19979.3164},{"date":"2021-03-26","close":19936.9902},{"date":"2021-03-29","close":20021.6504},{"date":"2021-03-30","close":19640.6855},{"date":"2021-03-31","close":19344.3809},{"date":"2021-04-01","close":19429.0391},{"date":"2021-04-02","close":19386.7129},{"date":"2021-04-05","close":19386.7129},{"date":"2021-04-06","close":19217.3926},{"date":"2021-04-07","close":19005.748},{"date":"2021-04-08","close":19725.3457},{"date":"2021-04-09","close":19894.6621},{"date":"2021-04-12","close":19894.6621},{"date":"2021-04-13","close":20529.5938},{"date":"2021-04-14","close":20571.9258},{"date":"2021-04-15","close":20317.9512},{"date":"2021-04-16","close":20148.6348},{"date":"2021-04-19","close":20275.6211},{"date":"2021-04-20","close":20275.6211},{"date":"2021-04-21","close":19894.6621},{"date":"2021-04-22","close":19979.3164},{"date":"2021-04-23","close":20021.6504},{"date":"2021-04-26","close":20444.9414},{"date":"2021-04-27","close":20317.9512},{"date":"2021-04-28","close":19683.0176},{"date":"2021-04-29","close":19810.002},{"date":"2021-04-30","close":19640.6855},{"date":"2021-05-03","close":19725.3457},{"date":"2021-05-04","close":19513.6973},{"date":"2021-05-06","close":19386.7129},{"date":"2021-05-07","close":19640.6855},{"date":"2021-05-10","close":19767.6738},{"date":"2021-05-11","close":19598.3574},{"date":"2021-05-12","close":19386.7129},{"date":"2021-05-13","close":19048.0781},{"date":"2021-05-14","close":19302.0527},{"date":"2021-05-17","close":18963.4199},{"date":"2021-05-18","close":19217.3926},{"date":"2021-05-20","close":19386.7129},{"date":"2021-05-21","close":19259.7246},{"date":"2021-05-24","close":18794.1035},{"date":"2021-05-25","close":19005.748},{"date":"2021-05-26","close":19175.0645},{"date":"2021-05-27","close":19090.4082},{"date":"2021-05-28","close":19132.7383},{"date":"2021-05-31","close":19175.0645},{"date":"2021-06-01","close":19386.7129},{"date":"2021-06-02","close":19344.3809},{"date":"2021-06-03","close":19344.3809},{"date":"2021-06-04","close":19302.0527},{"date":"2021-06-07","close":19471.3672},{"date":"2021-06-08","close":19471.3672},{"date":"2021-06-09","close":19302.0527},{"date":"2021-06-10","close":19386.7129},{"date":"2021-06-11","close":20063.9766},{"date":"2021-06-14","close":20148.6348},{"date":"2021-06-15","close":20021.6504},{"date":"2021-06-16","close":20021.6504},{"date":"2021-06-17","close":19936.9902},{"date":"2021-06-18","close":20063.9766},{"date":"2021-06-21","close":19640.6855},{"date":"2021-06-22","close":19767.6738},{"date":"2021-06-23","close":19386.7129},{"date":"2021-06-24","close":19090.4082},{"date":"2021-06-25","close":19217.3926},{"date":"2021-06-28","close":19556.0254},{"date":"2021-06-29","close":19470.6289},{"date":"2021-06-30","close":19427.9316},{"date":"2021-07-01","close":19299.8359},{"date":"2021-07-02","close":19556.0273},{"date":"2021-07-05","close":19556.0273},{"date":"2021-07-06","close":19556.0273},{"date":"2021-07-07","close":19684.123},{"date":"2021-07-08","close":19257.1367},{"date":"2021-07-09","close":18659.3535},{"date":"2021-07-12","close":18659.3535},{"date":"2021-07-13","close":18830.1484},{"date":"2021-07-14","close":19000.9434},{"date":"2021-07-15","close":18915.5469},{"date":"2021-07-16","close":19043.6426},{"date":"2021-07-19","close":19684.123},{"date":"2021-07-20","close":19257.1367},{"date":"2021-07-21","close":18872.8457},{"date":"2021-07-22","close":18744.75},{"date":"2021-07-23","close":18744.75},{"date":"2021-07-26","close":18659.3535},{"date":"2021-07-27","close":18616.6543},{"date":"2021-07-28","close":18445.8613},{"date":"2021-07-29","close":18146.9688},{"date":"2021-07-30","close":17848.0762},{"date":"2021-08-02","close":17762.6797},{"date":"2021-08-03","close":17506.4863},{"date":"2021-08-04","close":17677.2832},{"date":"2021-08-05","close":17848.0762},{"date":"2021-08-06","close":17933.4766},{"date":"2021-08-09","close":17762.6797},{"date":"2021-08-10","close":17549.1855},{"date":"2021-08-11","close":17378.3906},{"date":"2021-08-12","close":17250.2949},{"date":"2021-08-13","close":17164.8965},{"date":"2021-08-17","close":16866.0059},{"date":"2021-08-18","close":16737.9102},{"date":"2021-08-19","close":16225.5234},{"date":"2021-08-20","close":15926.6338},{"date":"2021-08-23","close":16225.5234},{"date":"2021-08-24","close":16567.1133},{"date":"2021-08-25","close":16951.4043},{"date":"2021-08-26","close":16823.3066},{"date":"2021-08-27","close":17036.8008},{"date":"2021-08-30","close":17378.3906},{"date":"2021-08-31","close":17719.9824},{"date":"2021-09-01","close":17719.9824},{"date":"2021-09-02","close":17549.1855},{"date":"2021-09-03","close":17719.9824},{"date":"2021-09-06","close":17506.4863},{"date":"2021-09-07","close":17378.3906},{"date":"2021-09-08","close":17292.9922},{"date":"2021-09-09","close":17250.2949},{"date":"2021-09-10","close":17292.9922},{"date":"2021-09-13","close":17036.8008},{"date":"2021-09-14","close":17335.6895},{"date":"2021-09-15","close":17292.9922},{"date":"2021-09-16","close":17207.5977},{"date":"2021-09-17","close":17164.8965},{"date":"2021-09-23","close":16951.4043},{"date":"2021-09-24","close":16994.1016},{"date":"2021-09-27","close":16823.3066},{"date":"2021-09-28","close":16396.3203},{"date":"2021-09-29","close":16396.3203},{"date":"2021-09-30","close":16310.9229},{"date":"2021-10-01","close":15969.333},{"date":"2021-10-05","close":15841.2363},{"date":"2021-10-06","close":15841.2363},{"date":"2021-10-07","close":16140.127},{"date":"2021-10-08","close":15798.5391},{"date":"2021-10-12","close":15926.6338},{"date":"2021-10-13","close":16012.0312},{"date":"2021-10-14","close":16353.6182},{"date":"2021-10-15","close":16481.7168},{"date":"2021-10-18","close":16609.8125},{"date":"2021-10-19","close":16695.2129},{"date":"2021-10-20","close":16609.8125},{"date":"2021-10-21","close":16567.1133},{"date":"2021-10-22","close":17378.3906},{"date":"2021-10-25","close":17463.7891},{"date":"2021-10-26","close":17549.1855},{"date":"2021-10-27","close":17591.8848},{"date":"2021-10-28","close":17463.7891},{"date":"2021-10-29","close":17250.2949},{"date":"2021-11-01","close":17549.1855},{"date":"2021-11-02","close":17463.7891},{"date":"2021-11-03","close":17207.5977},{"date":"2021-11-04","close":17292.9922},{"date":"2021-11-05","close":17378.3906},{"date":"2021-11-08","close":17634.584},{"date":"2021-11-09","close":17292.9922},{"date":"2021-11-10","close":16994.1016},{"date":"2021-11-11","close":16908.7051},{"date":"2021-11-12","close":17036.8008},{"date":"2021-11-15","close":16994.1016},{"date":"2021-11-16","close":16866.0059},{"date":"2021-11-17","close":16524.416},{"date":"2021-11-18","close":16396.3203},{"date":"2021-11-19","close":16481.7168},{"date":"2021-11-22","close":17292.9922},{"date":"2021-11-23","close":17421.0898},{"date":"2021-11-24","close":17463.7891},{"date":"2021-11-25","close":17549.1855},{"date":"2021-11-26","close":17036.8008},{"date":"2021-11-29","close":16652.5117},{"date":"2021-11-30","close":15883.9355},{"date":"2021-12-01","close":16310.9229},{"date":"2021-12-02","close":16652.5117},{"date":"2021-12-03","close":16866.0059},{"date":"2021-12-06","close":17079.5},{"date":"2021-12-07","close":17335.6895},{"date":"2021-12-08","close":17079.5},{"date":"2021-12-09","close":17677.2832},{"date":"2021-12-10","close":17335.6895},{"date":"2021-12-13","close":17079.5},{"date":"2021-12-14","close":17207.5977},{"date":"2021-12-15","close":17164.8965},{"date":"2021-12-16","close":17463.7891},{"date":"2021-12-17","close":17463.7891},{"date":"2021-12-20","close":17164.8965},{"date":"2021-12-21","close":17335.6895},{"date":"2021-12-22","close":17122.1953},{"date":"2021-12-23","close":17164.8965},{"date":"2021-12-24","close":17250.2949},{"date":"2021-12-27","close":17207.5977},{"date":"2021-12-28","close":17378.3906},{"date":"2021-12-29","close":17768.4297},{"date":"2021-12-30","close":17681.7559},{"date":"2022-01-03","close":20200.0},{"date":"2022-01-04","close":17508.4062},{"date":"2022-01-05","close":17378.3906},{"date":"2022-01-06","close":17075.0254},{"date":"2022-01-07","close":17205.0391},{"date":"2022-01-10","close":17118.3672},{"date":"2022-01-11","close":17031.6895},{"date":"2022-01-12","close":16988.3516},{"date":"2022-01-13","close":16815.0},{"date":"2022-01-14","close":16684.9863},{"date":"2022-01-17","close":16468.2988},{"date":"2022-01-18","close":16424.9629},{"date":"2022-01-19","close":16338.29},{"date":"2022-01-20","close":16815.0},{"date":"2022-01-21","close":16511.6387},{"date":"2022-01-24","close":16294.9502},{"date":"2022-01-25","close":15774.8994},{"date":"2022-01-26","close":15774.8994},{"date":"2022-01-27","close":15038.1582},{"date":"2022-01-28","close":15688.2217},{"date":"2022-02-03","close":16034.9258},{"date":"2022-02-04","close":16034.9258},{"date":"2022-02-07","close":16034.9258},{"date":"2022-02-08","close":16034.9258},{"date":"2022-02-09","close":16034.9258},{"date":"2022-02-10","close":16468.2988},{"date":"2022-02-11","close":16424.9629},{"date":"2022-02-14","close":15861.5723},{"date":"2022-02-15","close":15558.2109},{"date":"2022-02-16","close":15731.5625},{"date":"2022-02-17","close":15904.9102},{"date":"2022-02-18","close":15904.9102},{"date":"2022-02-21","close":15818.2363},{"date":"2022-02-22","close":15818.2363},{"date":"2022-02-23","close":15818.2363},{"date":"2022-02-24","close":15558.2109},{"date":"2022-02-25","close":15818.2363},{"date":"2022-02-28","close":15818.2363},{"date":"2022-03-02","close":16251.6113},{"date":"2022-03-03","close":16251.6113},{"date":"2022-03-04","close":16251.6113},{"date":"2022-03-07","close":15948.25},{"date":"2022-03-08","close":15644.8867},{"date":"2022-03-10","close":15644.8867},{"date":"2022-03-11","close":15774.8994},{"date":"2022-03-14","close":15471.5342},{"date":"2022-03-15","close":15124.834},{"date":"2022-03-16","close":14994.8213},{"date":"2022-03-17","close":15298.1836},{"date":"2022-03-18","close":15298.1836},{"date":"2022-03-21","close":15298.1836},{"date":"2022-03-22","close":15341.5225},{"date":"2022-03-23","close":15384.8604},{"date":"2022-03-24","close":15298.1836},{"date":"2022-03-25","close":15298.1836},{"date":"2022-03-28","close":15081.4971},{"date":"2022-03-29","close":15211.5098},{"date":"2022-03-30","close":15298.1836},{"date":"2022-03-31","close":15428.1973},{"date":"2022-04-01","close":15298.1836},{"date":"2022-04-04","close":15471.5342},{"date":"2022-04-05","close":15514.873},{"date":"2022-04-06","close":15254.8477},{"date":"2022-04-07","close":15081.4971},{"date":"2022-04-08","close":14994.8213},{"date":"2022-04-11","close":15168.1719},{"date":"2022-04-12","close":15038.1582},{"date":"2022-04-13","close":14951.4824},{"date":"2022-04-14","close":14994.8213},{"date":"2022-04-15","close":15168.1719},{"date":"2022-04-18","close":14994.8213},{"date":"2022-04-19","close":14994.8213},{"date":"2022-04-20","close":14908.1445},{"date":"2022-04-21","close":14908.1445},{"date":"2022-04-22","close":14908.1445},{"date":"2022-04-25","close":14648.1201},{"date":"2022-04-26","close":14604.7822},{"date":"2022-04-27","close":14171.4062},{"date":"2022-04-28","close":14084.7324},{"date":"2022-04-29","close":14171.4062},{"date":"2022-05-02","close":14214.7441},{"date":"2022-05-03","close":13998.0547},{"date":"2022-05-04","close":13998.0547},{"date":"2022-05-06","close":13608.0156},{"date":"2022-05-09","close":15200.0},{"date":"2022-05-10","close":12914.6143},{"date":"2022-05-11","close":13001.29},{"date":"2022-05-12","close":12437.9004},{"date":"2022-05-13","close":12567.9131},{"date":"2022-05-16","close":12307.8877},{"date":"2022-05-17","close":12481.2383},{"date":"2022-05-18","close":12741.2646},{"date":"2022-05-19","close":12524.5771},{"date":"2022-05-20","close":12654.5889},{"date":"2022-05-23","close":12784.6025},{"date":"2022-05-24","close":13347.9893},{"date":"2022-05-25","close":13434.667},{"date":"2022-05-26","close":13391.3301},{"date":"2022-05-27","close":13521.3418},{"date":"2022-05-30","close":13651.3555},{"date":"2022-05-31","close":13694.6924},{"date":"2022-06-02","close":13651.3555},{"date":"2022-06-03","close":13694.6924},{"date":"2022-06-07","close":13391.3301},{"date":"2022-06-08","close":13347.9893},{"date":"2022-06-09","close":13131.3027},{"date":"2022-06-10","close":12654.5889},{"date":"2022-06-13","close":11874.5117},{"date":"2022-06-14","close":11831.1748},{"date":"2022-06-15","close":11787.8359},{"date":"2022-06-16","close":11787.8359},{"date":"2022-06-17","close":11917.8486},{"date":"2022-06-20","close":11614.4854},{"date":"2022-06-21","close":11961.1865},{"date":"2022-06-22","close":11484.4727},{"date":"2022-06-23","close":11224.4463},{"date":"2022-06-24","close":11354.4609},{"date":"2022-06-27","close":11614.4854},{"date":"2022-06-28","close":11701.1611},{"date":"2022-06-29","close":11745.1504},{"date":"2022-06-30","close":11613.1826},{"date":"2022-07-01","close":11217.2783},{"date":"2022-07-04","close":10689.4053},{"date":"2022-07-05","close":10821.374},{"date":"2022-07-06","close":10645.417},{"date":"2022-07-07","close":10733.3955},{"date":"2022-07-08","close":10689.4053},{"date":"2022-07-11","close":10733.3955},{"date":"2022-07-12","close":10337.4922},{"date":"2022-07-13","close":10425.4697},{"date":"2022-07-14","close":10337.4922},{"date":"2022-07-15","close":10117.5449},{"date":"2022-07-18","close":10381.4805},{"date":"2022-07-19","close":10469.459},{"date":"2022-07-20","close":10557.4395},{"date":"2022-07-21","close":10557.4395},{"date":"2022-07-22","close":10821.374},{"date":"2022-07-25","close":10953.3418},{"date":"2022-07-26","close":10777.3848},{"date":"2022-07-27","close":10865.3643},{"date":"2022-07-28","close":10777.3848},{"date":"2022-07-29","close":10865.3643},{"date":"2022-08-01","close":10909.3525},{"date":"2022-08-02","close":10865.3643},{"date":"2022-08-03","close":10997.332},{"date":"2022-08-04","close":11305.2568},{"date":"2022-08-05","close":11437.2246},{"date":"2022-08-08","close":11261.2676},{"date":"2022-08-09","close":11525.2041},{"date":"2022-08-10","close":11349.2461},{"date":"2022-08-11","close":11393.2344},{"date":"2022-08-12","close":11349.2461},{"date":"2022-08-16","close":11393.2344},{"date":"2022-08-17","close":11173.2891},{"date":"2022-08-18","close":11041.3213},{"date":"2022-08-19","close":11041.3213},{"date":"2022-08-22","close":10777.3848},{"date":"2022-08-23","close":10733.3955},{"date":"2022-08-24","close":10777.3848},{"date":"2022-08-25","close":10997.332},{"date":"2022-08-26","close":10953.3418},{"date":"2022-08-29","close":10469.459},{"date":"2022-08-30","close":10689.4053},{"date":"2022-08-31","close":10909.3525},{"date":"2022-09-01","close":10733.3955},{"date":"2022-09-02","close":10513.4492},{"date":"2022-09-05","close":10513.4492},{"date":"2022-09-06","close":10601.4277},{"date":"2022-09-07","close":10425.4697},{"date":"2022-09-08","close":10425.4697},{"date":"2022-09-13","close":10469.459},{"date":"2022-09-14","close":10337.4922},{"date":"2022-09-15","close":10337.4922},{"date":"2022-09-16","close":10249.5127},{"date":"2022-09-19","close":9853.6104},{"date":"2022-09-20","close":9853.6104},{"date":"2022-09-21","close":9809.6201},{"date":"2022-09-22","close":9545.6836},{"date":"2022-09-23","close":9105.791},{"date":"2022-09-26","close":8445.9512},{"date":"2022-09-27","close":8454.748},{"date":"2022-09-28","close":8199.6113},{"date":"2022-09-29","close":8331.5781},{"date":"2022-09-30","close":8173.2158},{"date":"2022-10-04","close":8428.3545},{"date":"2022-10-05","close":8349.1738},{"date":"2022-10-06","close":8410.7588},{"date":"2022-10-07","close":8393.1641},{"date":"2022-10-11","close":8067.6421},{"date":"2022-10-12","close":8014.8555},{"date":"2022-10-13","close":7812.5049},{"date":"2022-10-14","close":8111.6313},{"date":"2022-10-17","close":8182.0151},{"date":"2022-10-18","close":8419.5566},{"date":"2022-10-19","close":8472.3447},{"date":"2022-10-20","close":8428.3545},{"date":"2022-10-21","close":8489.9404},{"date":"2022-10-24","close":8481.1416},{"date":"2022-10-25","close":8454.748},{"date":"2022-10-26","close":8401.9619},{"date":"2022-10-27","close":8472.3447},{"date":"2022-10-28","close":8560.3223},{"date":"2022-10-31","close":8542.7266},{"date":"2022-11-01","close":8569.1221},{"date":"2022-11-02","close":8525.1309},{"date":"2022-11-03","close":8507.5361},{"date":"2022-11-04","close":8516.334},{"date":"2022-11-07","close":8648.3008},{"date":"2022-11-08","close":8885.8447},{"date":"2022-11-09","close":8885.8447},{"date":"2022-11-10","close":9061.8008},{"date":"2022-11-11","close":9193.7695},{"date":"2022-11-14","close":9413.7158},{"date":"2022-11-15","close":9545.6836},{"date":"2022-11-16","close":9589.6738},{"date":"2022-11-17","close":9413.7158},{"date":"2022-11-18","close":9589.6738},{"date":"2022-11-21","close":9413.7158},{"date":"2022-11-22","close":9457.7061},{"date":"2022-11-23","close":9413.7158},{"date":"2022-11-24","close":9589.6738},{"date":"2022-11-25","close":9501.6943},{"date":"2022-11-28","close":9325.7363},{"date":"2022-11-29","close":9413.7158},{"date":"2022-11-30","close":9545.6836},{"date":"2022-12-01","close":9633.6621},{"date":"2022-12-02","close":9721.6406},{"date":"2022-12-05","close":9897.5986},{"date":"2022-12-06","close":10073.5557},{"date":"2022-12-07","close":9941.5879},{"date":"2022-12-08","close":9809.6201},{"date":"2022-12-09","close":9853.6104},{"date":"2022-12-12","close":9721.6406},{"date":"2022-12-13","close":10073.5557},{"date":"2022-12-14","close":10117.5449},{"date":"2022-12-15","close":10293.5029},{"date":"2022-12-16","close":10513.4492},{"date":"2022-12-19","close":10821.374},{"date":"2022-12-20","close":10557.4395},{"date":"2022-12-21","close":10425.4697},{"date":"2022-12-22","close":10249.5127},{"date":"2022-12-23","close":10073.5557},{"date":"2022-12-26","close":10249.5127},{"date":"2022-12-27","close":10249.5127},{"date":"2022-12-28","close":10204.7549},{"date":"2022-12-29","close":10025.7256},{"date":"2023-01-02","close":9980.9668},{"date":"2023-01-03","close":9846.6934},{"date":"2023-01-04","close":10025.7256},{"date":"2023-01-05","close":10339.0293},{"date":"2023-01-06","close":10562.8164},{"date":"2023-01-09","close":10965.6357},{"date":"2023-01-10","close":10965.6357},{"date":"2023-01-11","close":11681.7588},{"date":"2023-01-12","close":11502.7285},{"date":"2023-01-13","close":11547.4863},{"date":"2023-01-16","close":11592.2432},{"date":"2023-01-17","close":11457.9707},{"date":"2023-01-18","close":11323.6982},{"date":"2023-01-19","close":11502.7285},{"date":"2023-01-20","close":11234.1826},{"date":"2023-01-25","close":11252.0859},{"date":"2023-01-26","close":11269.9883},{"date":"2023-01-27","close":11449.0195},{"date":"2023-01-30","close":11493.7773},{"date":"2023-01-31","close":11905.5479},{"date":"2023-02-01","close":11807.0811},{"date":"2023-02-02","close":12227.8037},{"date":"2023-02-03","close":12227.8037},{"date":"2023-02-06","close":12442.6406},{"date":"2023-02-07","close":12218.8525},{"date":"2023-02-08","close":12200.9482},{"date":"2023-02-09","close":12263.6094},{"date":"2023-02-10","close":12048.7725},{"date":"2023-02-13","close":11932.4023},{"date":"2023-02-14","close":12004.0146},{"date":"2023-02-15","close":11440.0684},{"date":"2023-02-16","close":11368.4561},{"date":"2023-02-17","close":10983.5391},{"date":"2023-02-20","close":11314.7471},{"date":"2023-02-21","close":11583.293},{"date":"2023-02-22","close":11359.5039},{"date":"2023-02-23","close":11261.0371},{"date":"2023-02-24","close":11225.2314},{"date":"2023-02-27","close":11180.4736},{"date":"2023-02-28","close":11198.375},{"date":"2023-03-02","close":11028.2969},{"date":"2023-03-03","close":11637.002},{"date":"2023-03-06","close":11637.002},{"date":"2023-03-07","close":11637.002},{"date":"2023-03-08","close":11404.2607},{"date":"2023-03-09","close":11637.002},{"date":"2023-03-10","close":11287.8916},{"date":"2023-03-13","close":10902.9746},{"date":"2023-03-14","close":10321.126},{"date":"2023-03-15","close":10249.5127},{"date":"2023-03-16","close":9945.1611},{"date":"2023-03-17","close":10115.2402},{"date":"2023-03-20","close":10455.3984},{"date":"2023-03-21","close":10213.708},{"date":"2023-03-22","close":10267.416},{"date":"2023-03-23","close":10929.8311},{"date":"2023-03-24","close":10947.7334},{"date":"2023-03-27","close":10688.1377},{"date":"2023-03-28","close":10759.751},{"date":"2023-03-29","close":10688.1377},{"date":"2023-03-30","close":10634.4297},{"date":"2023-03-31","close":10410.6406},{"date":"2023-04-03","close":10052.5791},{"date":"2023-04-04","close":10007.8213},{"date":"2023-04-05","close":9936.209},{"date":"2023-04-06","close":9587.0986},{"date":"2023-04-07","close":9667.6631},{"date":"2023-04-10","close":9318.5537},{"date":"2023-04-11","close":9560.2451},{"date":"2023-04-12","close":9515.4873},{"date":"2023-04-13","close":9533.3896},{"date":"2023-04-14","close":9622.9062},{"date":"2023-04-17","close":9399.1162},{"date":"2023-04-18","close":9318.5537},{"date":"2023-04-19","close":9211.1338},{"date":"2023-04-20","close":9121.6201},{"date":"2023-04-21","close":9121.6201},{"date":"2023-04-24","close":9005.248},{"date":"2023-04-25","close":8942.5879},{"date":"2023-04-26","close":8969.4424},{"date":"2023-04-27","close":8933.6377},{"date":"2023-04-28","close":8933.6377},{"date":"2023-05-02","close":8996.2979},{"date":"2023-05-03","close":9175.3281},{"date":"2023-05-04","close":9184.2803},{"date":"2023-05-08","close":9506.5352},{"date":"2023-05-09","close":9900.4033},{"date":"2023-05-10","close":9864.5967},{"date":"2023-05-11","close":9721.3721},{"date":"2023-05-12","close":9488.6318},{"date":"2023-05-15","close":9846.6934},{"date":"2023-05-16","close":9766.1299},{"date":"2023-05-17","close":10043.6279},{"date":"2023-05-18","close":10204.7549},{"date":"2023-05-19","close":10159.998},{"date":"2023-05-22","close":10168.9492},{"date":"2023-05-23","close":10339.0293},{"date":"2023-05-24","close":10392.7373},{"date":"2023-05-25","close":10204.7549},{"date":"2023-05-26","close":10079.4336},{"date":"2023-05-30","close":10177.9004},{"date":"2023-05-31","close":10142.0947},{"date":"2023-06-01","close":10079.4336},{"date":"2023-06-02","close":10043.6279},{"date":"2023-06-05","close":10186.8516},{"date":"2023-06-07","close":10527.0117},{"date":"2023-06-08","close":11413.2139},{"date":"2023-06-09","close":11216.2793},{"date":"2023-06-12","close":11099.9092},{"date":"2023-06-13","close":10956.6846},{"date":"2023-06-14","close":11234.1826},{"date":"2023-06-15","close":11180.4736},{"date":"2023-06-16","close":11261.0371},{"date":"2023-06-19","close":11565.3896},{"date":"2023-06-20","close":11171.5215},{"date":"2023-06-21","close":11046.2002},{"date":"2023-06-22","close":11180.4736},{"date":"2023-06-23","close":11431.1172},{"date":"2023-06-26","close":11153.6182},{"date":"2023-06-27","close":11216.2793},{"date":"2023-06-28","close":11055.1523},{"date":"2023-06-29","close":10920.8789},{"date":"2023-06-30","close":10553.8652},{"date":"2023-07-03","close":10571.7686},{"date":"2023-07-04","close":10356.9316},{"date":"2023-07-05","close":10151.0469},{"date":"2023-07-06","close":9748.2275},{"date":"2023-07-07","close":9667.6631},{"date":"2023-07-10","close":9909.3535},{"date":"2023-07-11","close":10339.0293},{"date":"2023-07-12","close":10285.3193},{"date":"2023-07-13","close":10607.5742},{"date":"2023-07-14","close":10616.5264},{"date":"2023-07-17","close":10347.9805},{"date":"2023-07-18","close":10383.7861},{"date":"2023-07-19","close":10374.834},{"date":"2023-07-20","close":10070.4824},{"date":"2023-07-21","close":9918.3066},{"date":"2023-07-24","close":9506.5352},{"date":"2023-07-25","close":9067.9092},{"date":"2023-07-26","close":8575.5752},{"date":"2023-07-27","close":8906.7822},{"date":"2023-07-28","close":8879.9268},{"date":"2023-07-31","close":8862.0244},{"date":"2023-08-01","close":9032.1035},{"date":"2023-08-02","close":8951.54},{"date":"2023-08-03","close":9032.1035},{"date":"2023-08-04","close":8960.4912},{"date":"2023-08-07","close":8969.4424},{"date":"2023-08-08","close":8906.7822},{"date":"2023-08-09","close":8924.6855},{"date":"2023-08-10","close":9076.8613},{"date":"2023-08-11","close":9023.1523},{"date":"2023-08-14","close":8924.6855},{"date":"2023-08-16","close":8521.8662},{"date":"2023-08-17","close":8486.0605},{"date":"2023-08-18","close":8387.5928},{"date":"2023-08-21","close":8387.5928},{"date":"2023-08-22","close":8396.5439},{"date":"2023-08-23","close":8405.4961},{"date":"2023-08-24","close":8423.3984},{"date":"2023-08-25","close":8611.3809},{"date":"2023-08-28","close":8620.333},{"date":"2023-08-29","close":8629.2842},{"date":"2023-08-30","close":8602.4297},{"date":"2023-08-31","close":8656.1396},{"date":"2023-09-01","close":8799.3633},{"date":"2023-09-04","close":8835.1699},{"date":"2023-09-05","close":8897.8301},{"date":"2023-09-06","close":8817.2656},{"date":"2023-09-07","close":8602.4297},{"date":"2023-09-08","close":8647.1875},{"date":"2023-09-11","close":8674.042},{"date":"2023-09-12","close":8700.8965},{"date":"2023-09-13","close":8682.9932},{"date":"2023-09-14","close":8638.2363},{"date":"2023-09-15","close":8665.0908},{"date":"2023-09-18","close":8665.0908},{"date":"2023-09-19","close":8656.1396},{"date":"2023-09-20","close":8629.2842},{"date":"2023-09-21","close":8468.1572},{"date":"2023-09-22","close":8450.2539},{"date":"2023-09-25","close":8405.4961},{"date":"2023-09-26","close":8289.126},{"date":"2023-09-27","close":8307.0283},{"date":"2023-10-04","close":8298.0771},{"date":"2023-10-05","close":8235.417},{"date":"2023-10-06","close":8271.2227},{"date":"2023-10-10","close":8154.853},{"date":"2023-10-11","close":8181.707},{"date":"2023-10-12","close":8181.707},{"date":"2023-10-13","close":8387.5928},{"date":"2023-10-16","close":8763.5576},{"date":"2023-10-17","close":8700.8965},{"date":"2023-10-18","close":8736.7031},{"date":"2023-10-19","close":8620.333},{"date":"2023-10-20","close":8387.5928},{"date":"2023-10-23","close":8154.853},{"date":"2023-10-24","close":7993.7246},{"date":"2023-10-25","close":8226.4658},{"date":"2023-10-26","close":8020.5791},{"date":"2023-10-27","close":8029.5317},{"date":"2023-10-30","close":8163.8042},{"date":"2023-10-31","close":8172.7563},{"date":"2023-11-01","close":8235.417},{"date":"2023-11-02","close":8351.7871},{"date":"2023-11-03","close":8459.2051},{"date":"2023-11-06","close":8486.0605},{"date":"2023-11-07","close":8521.8662},{"date":"2023-11-08","close":8656.1396},{"date":"2023-11-09","close":8700.8965},{"date":"2023-11-10","close":8781.4609},{"date":"2023-11-13","close":8862.0244},{"date":"2023-11-14","close":8942.5879},{"date":"2023-11-15","close":9220.0859},{"date":"2023-11-16","close":9220.0859},{"date":"2023-11-17","close":8906.7822},{"date":"2023-11-20","close":8987.3457},{"date":"2023-11-21","close":9166.377},{"date":"2023-11-22","close":9327.5039},{"date":"2023-11-23","close":9336.4561},{"date":"2023-11-24","close":9264.8438},{"date":"2023-11-27","close":8969.4424},{"date":"2023-11-28","close":9130.5713},{"date":"2023-11-29","close":9121.6201},{"date":"2023-11-30","close":9139.5225},{"date":"2023-12-01","close":9291.6982},{"date":"2023-12-04","close":9318.5537},{"date":"2023-12-05","close":9184.2803},{"date":"2023-12-06","close":9166.377},{"date":"2023-12-07","close":9282.7461},{"date":"2023-12-08","close":9309.6016},{"date":"2023-12-11","close":9220.0859},{"date":"2023-12-12","close":9076.8613},{"date":"2023-12-13","close":9112.667},{"date":"2023-12-14","close":9157.4248},{"date":"2023-12-15","close":9139.5225},{"date":"2023-12-18","close":9023.1523},{"date":"2023-12-19","close":9085.8125},{"date":"2023-12-20","close":9058.959},{"date":"2023-12-21","close":9220.0859},{"date":"2023-12-22","close":9354.3594},{"date":"2023-12-26","close":9551.293},{"date":"2023-12-27","close":9569.7148},{"date":"2023-12-28","close":9744.7129},{"date":"2024-01-02","close":9836.8184},{"date":"2024-01-03","close":9882.8711},{"date":"2024-01-04","close":9790.7666},{"date":"2024-01-05","close":9717.083},{"date":"2024-01-08","close":9652.6084},{"date":"2024-01-09","close":9643.3984},{"date":"2024-01-10","close":9523.6611},{"date":"2024-01-11","close":9689.4512},{"date":"2024-01-12","close":9606.5566},{"date":"2024-01-15","close":9459.1875},{"date":"2024-01-16","close":9321.0312},{"date":"2024-01-17","close":9228.9258},{"date":"2024-01-18","close":9072.3477},{"date":"2024-01-19","close":9238.1357},{"date":"2024-01-22","close":9201.2939},{"date":"2024-01-23","close":9348.6621},{"date":"2024-01-24","close":9219.7148},{"date":"2024-01-25","close":9201.2939},{"date":"2024-01-26","close":9367.083},{"date":"2024-01-29","close":9367.083},{"date":"2024-01-30","close":9293.3994},{"date":"2024-01-31","close":9192.083},{"date":"2024-02-01","close":9228.9258},{"date":"2024-02-02","close":9228.9258},{"date":"2024-02-05","close":9173.6621},{"date":"2024-02-06","close":9017.084},{"date":"2024-02-07","close":9026.2939},{"date":"2024-02-08","close":9099.9775},{"date":"2024-02-13","close":9228.9258},{"date":"2024-02-14","close":8924.9785},{"date":"2024-02-15","close":8611.8223},{"date":"2024-02-16","close":8667.084},{"date":"2024-02-19","close":8796.0322},{"date":"2024-02-20","close":8759.1895},{"date":"2024-02-21","close":8630.2422},{"date":"2024-02-22","close":8556.5586},{"date":"2024-02-23","close":8630.2422},{"date":"2024-02-26","close":8473.6641},{"date":"2024-02-27","close":8289.4541},{"date":"2024-02-28","close":8501.2959},{"date":"2024-02-29","close":8446.0322},{"date":"2024-03-04","close":8565.7686},{"date":"2024-03-05","close":8436.8223},{"date":"2024-03-06","close":8399.9805},{"date":"2024-03-07","close":8317.0859},{"date":"2024-03-08","close":8353.9277},{"date":"2024-03-11","close":8399.9805},{"date":"2024-03-12","close":8335.5068},{"date":"2024-03-13","close":8381.5586},{"date":"2024-03-14","close":8418.4004},{"date":"2024-03-15","close":8344.7168},{"date":"2024-03-18","close":8418.4004},{"date":"2024-03-19","close":8353.9277},{"date":"2024-03-20","close":8363.1387},{"date":"2024-03-21","close":8565.7686},{"date":"2024-03-22","close":8565.7686},{"date":"2024-03-25","close":8473.6641},{"date":"2024-03-26","close":8519.7168},{"date":"2024-03-27","close":8473.6641},{"date":"2024-03-28","close":8584.1904},{"date":"2024-03-29","close":8565.7686},{"date":"2024-04-01","close":8630.2422},{"date":"2024-04-02","close":8519.7168},{"date":"2024-04-03","close":8473.6641},{"date":"2024-04-04","close":8455.2432},{"date":"2024-04-05","close":8399.9805},{"date":"2024-04-08","close":8335.5068},{"date":"2024-04-09","close":8317.0859},{"date":"2024-04-11","close":8215.7705},{"date":"2024-04-12","close":8197.3486},{"date":"2024-04-15","close":7976.2969},{"date":"2024-04-16","close":8142.0854},{"date":"2024-04-17","close":8160.5068},{"date":"2024-04-18","close":8234.1904},{"date":"2024-04-19","close":8224.9805},{"date":"2024-04-22","close":8123.665},{"date":"2024-04-23","close":8049.981},{"date":"2024-04-24","close":8206.5586},{"date":"2024-04-25","close":8289.4541},{"date":"2024-04-26","close":8252.6123},{"date":"2024-04-29","close":8317.0859},{"date":"2024-04-30","close":8280.2432},{"date":"2024-05-02","close":8224.9805},{"date":"2024-05-03","close":8446.0322},{"date":"2024-05-07","close":8464.4541},{"date":"2024-05-08","close":8446.0322},{"date":"2024-05-09","close":8344.7168},{"date":"2024-05-10","close":8363.1387},{"date":"2024-05-13","close":8381.5586},{"date":"2024-05-14","close":8427.6123},{"date":"2024-05-16","close":8492.085},{"date":"2024-05-17","close":8473.6641},{"date":"2024-05-20","close":8409.1904},{"date":"2024-05-21","close":8381.5586},{"date":"2024-05-22","close":8399.9805},{"date":"2024-05-23","close":8363.1387},{"date":"2024-05-24","close":8317.0859},{"date":"2024-05-27","close":8077.6123},{"date":"2024-05-28","close":7653.9292},{"date":"2024-05-29","close":7773.666},{"date":"2024-05-30","close":7681.5605},{"date":"2024-05-31","close":7672.3501},{"date":"2024-06-03","close":7764.4551},{"date":"2024-06-04","close":7939.4551},{"date":"2024-06-05","close":7856.5601},{"date":"2024-06-07","close":7921.0337},{"date":"2024-06-10","close":8105.2437},{"date":"2024-06-11","close":8335.5068},{"date":"2024-06-12","close":8353.9277},{"date":"2024-06-13","close":8261.8223},{"date":"2024-06-14","close":8326.2959},{"date":"2024-06-17","close":8280.2432},{"date":"2024-06-18","close":8335.5068},{"date":"2024-06-19","close":8427.6123},{"date":"2024-06-20","close":8473.6641},{"date":"2024-06-21","close":8344.7168},{"date":"2024-06-24","close":8621.0322},{"date":"2024-06-25","close":8399.9805},{"date":"2024-06-26","close":8289.4541},{"date":"2024-06-27","close":8556.5586},{"date":"2024-06-28","close":8934.1895},{"date":"2024-07-01","close":8611.8223},{"date":"2024-07-02","close":8446.0322},{"date":"2024-07-03","close":8206.5586},{"date":"2024-07-04","close":8003.9282},{"date":"2024-07-05","close":7939.4551},{"date":"2024-07-08","close":8013.1387},{"date":"2024-07-09","close":7893.4023},{"date":"2024-07-10","close":7838.1392},{"date":"2024-07-11","close":7755.2451},{"date":"2024-07-12","close":7801.2974},{"date":"2024-07-15","close":7819.7183},{"date":"2024-07-16","close":7828.9287},{"date":"2024-07-17","close":7782.876},{"date":"2024-07-18","close":7699.9814},{"date":"2024-07-19","close":7653.9292},{"date":"2024-07-22","close":7515.7715},{"date":"2024-07-23","close":7414.4565},{"date":"2024-07-24","close":7478.9297},{"date":"2024-07-25","close":7174.9829},{"date":"2024-07-26","close":7046.0361},{"date":"2024-07-29","close":7018.4043},{"date":"2024-07-30","close":6521.0371},{"date":"2024-07-31","close":6631.5635},{"date":"2024-08-01","close":6861.8262},{"date":"2024-08-02","close":6557.8794},{"date":"2024-08-05","close":5848.6704},{"date":"2024-08-06","close":6069.7222},{"date":"2024-08-07","close":6143.4062},{"date":"2024-08-08","close":6143.4062},{"date":"2024-08-09","close":6217.0908},{"date":"2024-08-12","close":6290.7749},{"date":"2024-08-13","close":6180.2485},{"date":"2024-08-14","close":6207.8799},{"date":"2024-08-16","close":6207.8799},{"date":"2024-08-19","close":6290.7749},{"date":"2024-08-20","close":6438.1426},{"date":"2024-08-21","close":6484.1953},{"date":"2024-08-22","close":6530.2476},{"date":"2024-08-23","close":6346.0376},{"date":"2024-08-26","close":6309.1958},{"date":"2024-08-27","close":6272.3535},{"date":"2024-08-28","close":6299.9849},{"date":"2024-08-29","close":6171.0381},{"date":"2024-08-30","close":6244.7222},{"date":"2024-09-02","close":6152.6172},{"date":"2024-09-03","close":6115.7749},{"date":"2024-09-04","close":5894.7231},{"date":"2024-09-05","close":5802.6177},{"date":"2024-09-06","close":5682.8813},{"date":"2024-09-09","close":5590.7764},{"date":"2024-09-10","close":5443.4082},{"date":"2024-09-11","close":5369.7241},{"date":"2024-09-12","close":5507.8818},{"date":"2024-09-13","close":5507.8818},{"date":"2024-09-19","close":5535.5127},{"date":"2024-09-20","close":5618.4077},{"date":"2024-09-23","close":5618.4077},{"date":"2024-09-24","close":5627.6182},{"date":"2024-09-25","close":5682.8813},{"date":"2024-09-26","close":5747.3545},{"date":"2024-09-27","close":5867.0913},{"date":"2024-09-30","close":5802.6177},{"date":"2024-10-02","close":5802.6177},{"date":"2024-10-04","close":5756.5654},{"date":"2024-10-07","close":5756.5654},{"date":"2024-10-08","close":5821.0386},{"date":"2024-10-10","close":5756.5654},{"date":"2024-10-11","close":5747.3545},{"date":"2024-10-14","close":5774.9863},{"date":"2024-10-15","close":5894.7231},{"date":"2024-10-16","close":5986.8281},{"date":"2024-10-17","close":5894.7231},{"date":"2024-10-18","close":5876.3022},{"date":"2024-10-21","close":5701.3022},{"date":"2024-10-22","close":5655.2495},{"date":"2024-10-23","close":5664.4604},{"date":"2024-10-24","close":5590.7764},{"date":"2024-10-25","close":5231.5664},{"date":"2024-10-28","close":5406.5659},{"date":"2024-10-29","close":5406.5659},{"date":"2024-10-30","close":5342.0928},{"date":"2024-10-31","close":5342.0928},{"date":"2024-11-01","close":5249.9878},{"date":"2024-11-04","close":5342.0928},{"date":"2024-11-05","close":5378.9346},{"date":"2024-11-06","close":5277.6191},{"date":"2024-11-07","close":5305.251},{"date":"2024-11-08","close":5296.04},{"date":"2024-11-11","close":5249.9878},{"date":"2024-11-12","close":5093.4092},{"date":"2024-11-13","close":4964.4619},{"date":"2024-11-14","close":4798.6729},{"date":"2024-11-15","close":4734.1992},{"date":"2024-11-18","close":4706.5679},{"date":"2024-11-19","close":4715.7783},{"date":"2024-11-20","close":4715.7783},{"date":"2024-11-21","close":4688.1465},{"date":"2024-11-22","close":4632.8838},{"date":"2024-11-25","close":4780.2515},{"date":"2024-11-26","close":4780.2515},{"date":"2024-11-27","close":4789.4624},{"date":"2024-11-28","close":4743.4097},{"date":"2024-11-29","close":4706.5679},{"date":"2024-12-02","close":4559.1997},{"date":"2024-12-03","close":4568.4102},{"date":"2024-12-04","close":4563.8047},{"date":"2024-12-05","close":4444.0684},{"date":"2024-12-06","close":4273.6743},{"date":"2024-12-09","close":4103.2793},{"date":"2024-12-10","close":4135.5166},{"date":"2024-12-11","close":4246.0425},{"date":"2024-12-12","close":4462.4893},{"date":"2024-12-13","close":4513.147},{"date":"2024-12-16","close":4540.7788},{"date":"2024-12-17","close":4457.8843},{"date":"2024-12-18","close":4503.9365},{"date":"2024-12-19","close":4503.9365},{"date":"2024-12-20","close":4434.8579},{"date":"2024-12-23","close":4457.8843},{"date":"2024-12-24","close":4434.8579},{"date":"2024-12-26","close":4388.8052},{"date":"2024-12-27","close":4550.9897},{"date":"2024-12-30","close":4550.9897},{"date":"2025-01-02","close":4600.1362},{"date":"2025-01-03","close":4683.686},{"date":"2025-01-06","close":4762.3208},{"date":"2025-01-07","close":4747.5767},{"date":"2025-01-08","close":4796.7236},{"date":"2025-01-09","close":4850.7847},{"date":"2025-01-10","close":6300.6143},{"date":"2025-01-13","close":6792.0815},{"date":"2025-01-14","close":7440.8188},{"date":"2025-01-15","close":7165.5972},{"date":"2025-01-16","close":7106.6211},{"date":"2025-01-17","close":7067.3037},{"date":"2025-01-20","close":6290.7847},{"date":"2025-01-21","close":6221.9795},{"date":"2025-01-22","close":6104.0273},{"date":"2025-01-23","close":6624.9829},{"date":"2025-01-24","close":6192.4912},{"date":"2025-01-31","close":6192.4912},{"date":"2025-02-03","close":5740.3413},{"date":"2025-02-04","close":6045.0513},{"date":"2025-02-05","close":6005.7339},{"date":"2025-02-06","close":5828.8052},{"date":"2025-02-07","close":5897.6108},{"date":"2025-02-10","close":5858.2935},{"date":"2025-02-11","close":5828.8052},{"date":"2025-02-12","close":5769.8291},{"date":"2025-02-13","close":5701.0239},{"date":"2025-02-14","close":5740.3413},{"date":"2025-02-17","close":5740.3413},{"date":"2025-02-18","close":5740.3413},{"date":"2025-02-19","close":5701.0239},{"date":"2025-02-20","close":5651.877},{"date":"2025-02-21","close":5828.8052},{"date":"2025-02-24","close":5838.6348},{"date":"2025-02-25","close":5828.8052},{"date":"2025-02-26","close":5936.9282},{"date":"2025-02-27","close":5868.1226},{"date":"2025-02-28","close":5710.853},{"date":"2025-03-04","close":5818.9761},{"date":"2025-03-05","close":5946.7573},{"date":"2025-03-06","close":5907.4399},{"date":"2025-03-07","close":5946.7573},{"date":"2025-03-10","close":6094.1978},{"date":"2025-03-11","close":6231.8086},{"date":"2025-03-12","close":6398.9077},{"date":"2025-03-13","close":5858.2935},{"date":"2025-03-14","close":5809.1465},{"date":"2025-03-17","close":5897.6108},{"date":"2025-03-18","close":6064.71},{"date":"2025-03-19","close":5927.0986},{"date":"2025-03-20","close":6045.0513},{"date":"2025-03-21","close":5956.5869},{"date":"2025-03-24","close":5838.6348},{"date":"2025-03-25","close":5848.4639},{"date":"2025-03-26","close":6487.3721},{"date":"2025-03-27","close":6841.2285},{"date":"2025-03-28","close":6389.0781},{"date":"2025-03-31","close":5809.1465},{"date":"2025-04-01","close":5828.8052},{"date":"2025-04-02","close":5612.5596},{"date":"2025-04-03","close":5553.5835},{"date":"2025-04-04","close":5533.9248},{"date":"2025-04-07","close":5307.8496},{"date":"2025-04-08","close":5543.7539},{"date":"2025-04-09","close":5012.9692},{"date":"2025-04-10","close":5445.4604},{"date":"2025-04-11","close":5465.1191},{"date":"2025-04-14","close":5563.4126},{"date":"2025-04-15","close":5543.7539},{"date":"2025-04-16","close":5524.0952},{"date":"2025-04-17","close":5651.877},{"date":"2025-04-18","close":5671.5356},{"date":"2025-04-21","close":5710.853},{"date":"2025-04-22","close":5691.1943},{"date":"2025-04-23","close":5750.1704},{"date":"2025-04-24","close":5661.7065},{"date":"2025-04-25","close":5809.1465},{"date":"2025-04-28","close":5818.9761},{"date":"2025-04-29","close":5799.3174},{"date":"2025-04-30","close":5769.8291},{"date":"2025-05-02","close":5779.6587},{"date":"2025-05-07","close":5848.4639},{"date":"2025-05-08","close":5858.2935},{"date":"2025-05-09","close":5858.2935},{"date":"2025-05-12","close":5946.7573},{"date":"2025-05-13","close":5917.2695},{"date":"2025-05-14","close":6084.3687},{"date":"2025-05-15","close":6045.0513},{"date":"2025-05-16","close":5956.5869},{"date":"2025-05-19","close":5946.7573},{"date":"2025-05-20","close":5966.416},{"date":"2025-05-21","close":6084.3687},{"date":"2025-05-22","close":5897.6108},{"date":"2025-05-23","close":5936.9282},{"date":"2025-05-26","close":6143.3447},{"date":"2025-05-27","close":6113.8564},{"date":"2025-05-28","close":6074.5391},{"date":"2025-05-29","close":6182.6621},{"date":"2025-05-30","close":6320.2729},{"date":"2025-06-02","close":6261.2969},{"date":"2025-06-04","close":6398.9077},{"date":"2025-06-05","close":6546.3481},{"date":"2025-06-09","close":6644.6416},{"date":"2025-06-10","close":6566.0068},{"date":"2025-06-11","close":6693.7881},{"date":"2025-06-12","close":6703.6177},{"date":"2025-06-13","close":6634.812},{"date":"2025-06-16","close":6526.6895},{"date":"2025-06-17","close":6467.7134},{"date":"2025-06-18","close":6674.1294},{"date":"2025-06-19","close":7057.4741},{"date":"2025-06-20","close":6978.8394},{"date":"2025-06-23","close":6644.6416},{"date":"2025-06-24","close":6733.1055},{"date":"2025-06-25","close":6654.4707},{"date":"2025-06-26","close":6487.3721},{"date":"2025-06-27","close":6487.3721},{"date":"2025-06-30","close":6683.959},{"date":"2025-07-01","close":6910.0342},{"date":"2025-07-02","close":7617.7471},{"date":"2025-07-03","close":7735.6997},{"date":"2025-07-04","close":7598.0884},{"date":"2025-07-07","close":7725.8701},{"date":"2025-07-08","close":7578.4297},{"date":"2025-07-09","close":7175.4263},{"date":"2025-07-10","close":7185.2559},{"date":"2025-07-11","close":7077.1328},{"date":"2025-07-14","close":6998.498},{"date":"2025-07-15","close":6998.498},{"date":"2025-07-16","close":6910.0342},{"date":"2025-07-17","close":6860.8872},{"date":"2025-07-18","close":6959.1807},{"date":"2025-07-21","close":6988.6689},{"date":"2025-07-22","close":6762.5938},{"date":"2025-07-23","close":6762.5938},{"date":"2025-07-24","close":6605.3242},{"date":"2025-07-25","close":6566.0068},{"date":"2025-07-28","close":6585.6655},{"date":"2025-07-29","close":6389.0781},{"date":"2025-07-30","close":6271.126},{"date":"2025-07-31","close":6320.2729},{"date":"2025-08-01","close":6104.0273},{"date":"2025-08-04","close":6231.8086},{"date":"2025-08-05","close":6300.6143},{"date":"2025-08-06","close":6428.396},{"date":"2025-08-07","close":6428.396},{"date":"2025-08-08","close":6477.5425},{"date":"2025-08-11","close":6448.0547},{"date":"2025-08-12","close":6438.2251},{"date":"2025-08-13","close":6448.0547},{"date":"2025-08-14","close":6487.3721},{"date":"2025-08-18","close":6349.7607},{"date":"2025-08-19","close":6251.4673},{"date":"2025-08-20","close":6231.8086},{"date":"2025-08-21","close":6153.1738},{"date":"2025-08-22","close":6015.563},{"date":"2025-08-25","close":5946.7573},{"date":"2025-08-26","close":5828.8052},{"date":"2025-08-27","close":5828.8052},{"date":"2025-08-28","close":5818.9761},{"date":"2025-08-29","close":5750.1704},{"date":"2025-09-01","close":5592.9009},{"date":"2025-09-02","close":5573.2422},{"date":"2025-09-03","close":5602.7305},{"date":"2025-09-04","close":5691.1943},{"date":"2025-09-05","close":5779.6587},{"date":"2025-09-08","close":5799.3174},{"date":"2025-09-09","close":5809.1465},{"date":"2025-09-10","close":5809.1465},{"date":"2025-09-11","close":5799.3174},{"date":"2025-09-12","close":5779.6587},{"date":"2025-09-15","close":5789.4878},{"date":"2025-09-16","close":5691.1943},{"date":"2025-09-17","close":5632.2183},{"date":"2025-09-18","close":5828.8052},{"date":"2025-09-19","close":5910.0},{"date":"2025-09-22","close":5701.0239},{"date":"2025-09-23","close":5612.5596},{"date":"2025-09-24","close":5553.5835},{"date":"2025-09-25","close":5494.6074},{"date":"2025-09-26","close":5465.1191},{"date":"2025-09-29","close":5307.8496},{"date":"2025-09-30","close":5298.0205},{"date":"2025-10-01","close":5376.6553},{"date":"2025-10-02","close":5484.7778},{"date":"2025-10-10","close":5278.3618},{"date":"2025-10-13","close":5356.9966},{"date":"2025-10-14","close":5435.6313},{"date":"2025-10-15","close":5681.3652},{"date":"2025-10-16","close":5553.5835},{"date":"2025-10-17","close":5484.7778},{"date":"2025-10-20","close":5612.5596},{"date":"2025-10-21","close":5524.0952},{"date":"2025-10-22","close":5750.1704},{"date":"2025-10-23","close":5602.7305},{"date":"2025-10-24","close":5789.4878},{"date":"2025-10-27","close":5681.3652},{"date":"2025-10-28","close":5661.7065},{"date":"2025-10-29","close":5602.7305},{"date":"2025-10-30","close":5484.7778},{"date":"2025-10-31","close":5455.29},{"date":"2025-11-03","close":5317.6792},{"date":"2025-11-04","close":5268.5322},{"date":"2025-11-05","close":5209.5562},{"date":"2025-11-06","close":5347.167},{"date":"2025-11-07","close":5268.5322},{"date":"2025-11-10","close":5396.314},{"date":"2025-11-11","close":5406.1431},{"date":"2025-11-12","close":5612.5596},{"date":"2025-11-13","close":5543.7539},{"date":"2025-11-14","close":5632.2183},{"date":"2025-11-17","close":5504.4365},{"date":"2025-11-18","close":5317.6792},{"date":"2025-11-19","close":5494.6074},{"date":"2025-11-20","close":5553.5835},{"date":"2025-11-21","close":5573.2422},{"date":"2025-11-24","close":5504.4365},{"date":"2025-11-25","close":5425.8018},{"date":"2025-11-26","close":5445.4604},{"date":"2025-11-27","close":5524.0952},{"date":"2025-11-28","close":5583.0718},{"date":"2025-12-01","close":5592.9009},{"date":"2025-12-02","close":5671.5356},{"date":"2025-12-03","close":5691.1943},{"date":"2025-12-04","close":5720.6826},{"date":"2025-12-05","close":5701.0239},{"date":"2025-12-08","close":5799.3174},{"date":"2025-12-09","close":5828.8052},{"date":"2025-12-10","close":5779.6587},{"date":"2025-12-11","close":5750.1704},{"date":"2025-12-12","close":5769.8291},{"date":"2025-12-15","close":5651.877},{"date":"2025-12-16","close":5710.853},{"date":"2025-12-17","close":5858.2935},{"date":"2025-12-18","close":5779.6587},{"date":"2025-12-19","close":5701.0239},{"date":"2025-12-22","close":5750.1704},{"date":"2025-12-23","close":5681.3652},{"date":"2025-12-24","close":5730.5117},{"date":"2025-12-26","close":5760.0},{"date":"2025-12-29","close":5680.0},{"date":"2025-12-30","close":5620.0},{"date":"2026-01-02","close":5520.0},{"date":"2026-01-05","close":5500.0},{"date":"2026-01-06","close":5420.0},{"date":"2026-01-07","close":5180.0},{"date":"2026-01-08","close":5120.0},{"date":"2026-01-09","close":5140.0},{"date":"2026-01-12","close":5010.0},{"date":"2026-01-13","close":4950.0},{"date":"2026-01-14","close":4925.0},{"date":"2026-01-15","close":4985.0},{"date":"2026-01-16","close":5020.0},{"date":"2026-01-19","close":4965.0},{"date":"2026-01-20","close":5070.0},{"date":"2026-01-21","close":4980.0},{"date":"2026-01-22","close":5000.0},{"date":"2026-01-23","close":5090.0},{"date":"2026-01-26","close":5140.0},{"date":"2026-01-27","close":5310.0},{"date":"2026-01-28","close":5190.0},{"date":"2026-01-29","close":5160.0},{"date":"2026-01-30","close":5100.0},{"date":"2026-02-02","close":5010.0},{"date":"2026-02-03","close":5100.0},{"date":"2026-02-04","close":5140.0},{"date":"2026-02-05","close":5210.0},{"date":"2026-02-06","close":5150.0},{"date":"2026-02-09","close":5140.0},{"date":"2026-02-10","close":5230.0},{"date":"2026-02-11","close":5380.0},{"date":"2026-02-12","close":5380.0},{"date":"2026-02-13","close":5340.0},{"date":"2026-02-19","close":5400.0},{"date":"2026-02-20","close":5320.0},{"date":"2026-02-23","close":5380.0},{"date":"2026-02-24","close":5450.0},{"date":"2026-02-25","close":5330.0},{"date":"2026-02-26","close":5190.0},{"date":"2026-02-27","close":5080.0},{"date":"2026-03-03","close":4950.0},{"date":"2026-03-04","close":4545.0},{"date":"2026-03-05","close":4790.0},{"date":"2026-03-06","close":4860.0},{"date":"2026-03-09","close":4625.0},{"date":"2026-03-10","close":4650.0},{"date":"2026-03-11","close":4725.0},{"date":"2026-03-12","close":4850.0},{"date":"2026-03-13","close":4885.0},{"date":"2026-03-16","close":4790.0},{"date":"2026-03-17","close":4875.0},{"date":"2026-03-18","close":4930.0},{"date":"2026-03-19","close":5070.0},{"date":"2026-03-20","close":5040.0},{"date":"2026-03-23","close":4865.0},{"date":"2026-03-24","close":4865.0},{"date":"2026-03-25","close":4995.0},{"date":"2026-03-26","close":4955.0},{"date":"2026-03-27","close":4875.0},{"date":"2026-03-30","close":4905.0},{"date":"2026-03-31","close":4750.0},{"date":"2026-04-01","close":4880.0},{"date":"2026-04-02","close":4775.0},{"date":"2026-04-03","close":4865.0},{"date":"2026-04-06","close":4915.0},{"date":"2026-04-07","close":4800.0},{"date":"2026-04-08","close":4900.0},{"date":"2026-04-09","close":4930.0},{"date":"2026-04-10","close":5000.0},{"date":"2026-04-13","close":5100.0},{"date":"2026-04-14","close":5140.0},{"date":"2026-04-15","close":5250.0},{"date":"2026-04-16","close":5440.0},{"date":"2026-04-17","close":5500.0},{"date":"2026-04-20","close":5470.0},{"date":"2026-04-21","close":5450.0},{"date":"2026-04-22","close":5390.0},{"date":"2026-04-23","close":5330.0},{"date":"2026-04-24","close":5400.0},{"date":"2026-04-27","close":5380.0},{"date":"2026-04-28","close":5420.0},{"date":"2026-04-29","close":5420.0},{"date":"2026-04-30","close":5380.0},{"date":"2026-05-04","close":5320.0},{"date":"2026-05-06","close":5160.0},{"date":"2026-05-07","close":5070.0},{"date":"2026-05-08","close":5150.0},{"date":"2026-05-11","close":4890.0},{"date":"2026-05-12","close":4880.0},{"date":"2026-05-13","close":4920.0},{"date":"2026-05-14","close":5100.0},{"date":"2026-05-15","close":4995.0},{"date":"2026-05-18","close":4960.0},{"date":"2026-05-19","close":4815.0},{"date":"2026-05-20","close":4625.0},{"date":"2026-05-21","close":4615.0},{"date":"2026-05-22","close":4790.0},{"date":"2026-05-26","close":4620.0},{"date":"2026-05-27","close":4460.0},{"date":"2026-05-28","close":4555.0},{"date":"2026-05-29","close":4435.0},{"date":"2026-06-01","close":4310.0},{"date":"2026-06-02","close":4380.0},{"date":"2026-06-04","close":4145.0},{"date":"2026-06-05","close":3815.0},{"date":"2026-06-08","close":3500.0},{"date":"2026-06-09","close":3590.0},{"date":"2026-06-10","close":3560.0},{"date":"2026-06-11","close":3595.0},{"date":"2026-06-12","close":3845.0},{"date":"2026-06-15","close":3985.0},{"date":"2026-06-16","close":4025.0},{"date":"2026-06-17","close":4135.0},{"date":"2026-06-18","close":3975.0},{"date":"2026-06-19","close":3785.0},{"date":"2026-06-22","close":3700.0},{"date":"2026-06-23","close":3500.0},{"date":"2026-06-24","close":3450.0},{"date":"2026-06-25","close":3325.0},{"date":"2026-06-26","close":3135.0},{"date":"2026-06-29","close":3465.0},{"date":"2026-06-30","close":3310.0},{"date":"2026-07-01","close":3435.0},{"date":"2026-07-02","close":3490.0},{"date":"2026-07-03","close":3590.0},{"date":"2026-07-06","close":4130.0},{"date":"2026-07-07","close":3550.0},{"date":"2026-07-08","close":3300.0},{"date":"2026-07-09","close":3100.0},{"date":"2026-07-10","close":3420.0},{"date":"2026-07-13","close":4445.0},{"date":"2026-07-14","close":4670.0},{"date":"2026-07-15","close":5410.0},{"date":"2026-07-16","close":5050.0},{"date":"2026-07-20","close":4570.0},{"date":"2026-07-21","close":4135.0},{"date":"2026-07-22","close":3850.0},{"date":"2026-07-23","close":3775.0},{"date":"2026-07-24","close":4905.0},{"date":"2026-07-27","close":5400.0},{"date":"2026-07-28","close":5290.0},{"date":"2026-07-29","close":4490.0},{"date":"2026-07-30","close":4350.0},{"date":"2026-07-31","close":4825.0},{"date":"2026-08-03","close":5860.0},{"date":"2026-08-04","close":5840.0},{"date":"2026-08-05","close":5800.0},{"date":"2026-08-06","close":5120.0},{"date":"2026-08-07","close":4740.0},{"date":"2026-08-10","close":4440.0},{"date":"2026-08-11","close":4475.0},{"date":"2026-08-12","close":4290.0},{"date":"2026-08-13","close":4005.0},{"date":"2026-08-14","close":4210.0},{"date":"2026-08-18","close":4010.0},{"date":"2026-08-19","close":3775.0},{"date":"2026-08-20","close":3695.0},{"date":"2026-08-21","close":3530.0},{"date":"2026-08-24","close":3490.0},{"date":"2026-08-25","close":3525.0},{"date":"2026-08-26","close":3525.0},{"date":"2026-08-27","close":3475.0},{"date":"2026-08-28","close":3495.0},{"date":"2026-08-31","close":3440.0},{"date":"2026-09-01","close":3400.0},{"date":"2026-09-02","close":3325.0},{"date":"2026-09-03","close":3300.0},{"date":"2026-09-04","close":3335.0},{"date":"2026-09-07","close":3270.0},{"date":"2026-09-08","close":3230.0},{"date":"2026-09-09","close":3135.0},{"date":"2026-09-10","close":3155.0},{"date":"2026-09-11","close":3080.0},{"date":"2026-09-14","close":3025.0},{"date":"2026-09-15","close":2990.0},{"date":"2026-09-16","close":2875.0},{"date":"2026-09-17","close":2950.0},{"date":"2026-09-18","close":2850.0},{"date":"2026-09-21","close":2815.0},{"date":"2026-09-22","close":2770.0},{"date":"2026-09-23","close":2725.0},{"date":"2026-09-28","close":2785.0},{"date":"2026-09-29","close":2695.0},{"date":"2026-09-30","close":2720.0},{"date":"2026-10-01","close":2790.0},{"date":"2026-10-02","close":2930.0},{"date":"2026-10-06","close":2790.0},{"date":"2026-10-07","close":2740.0},{"date":"2026-10-08","close":2720.0},{"date":"2026-10-12","close":2660.0},{"date":"2026-10-13","close":2595.0},{"date":"2026-10-14","close":2630.0},{"date":"2026-10-15","close":2480.0},{"date":"2026-10-16","close":2635.0},{"date":"2026-10-19","close":2680.0},{"date":"2026-10-20","close":2610.0},{"date":"2026-10-21","close":2615.0},{"date":"2026-10-22","close":2530.0},{"date":"2026-10-23","close":2465.0}],"chart_data":[{"date":"2024-10-24","open":5701,"high":5701,"low":5572,"close":5591,"volume":3878,"rsi_14":37.36,"sma_20":6265.0,"sma_60":6572.83,"sma_120":7716.92},{"date":"2024-10-25","open":5664,"high":5664,"low":5232,"close":5232,"volume":26487,"rsi_14":27.2,"sma_20":6243.5,"sma_60":6532.17,"sma_120":7689.25},{"date":"2024-10-28","open":5342,"high":5416,"low":5287,"close":5407,"volume":8698,"rsi_14":36.81,"sma_20":6228.5,"sma_60":6500.17,"sma_120":7663.5},{"date":"2024-10-29","open":5407,"high":5443,"low":5314,"close":5407,"volume":6483,"rsi_14":33.58,"sma_20":6210.0,"sma_60":6470.5,"sma_120":7637.17},{"date":"2024-10-30","open":5416,"high":5443,"low":5342,"close":5342,"volume":11783,"rsi_14":33.58,"sma_20":6181.5,"sma_60":6440.17,"sma_120":7610.58},{"date":"2024-10-31","open":5342,"high":5407,"low":5268,"close":5342,"volume":5924,"rsi_14":33.82,"sma_20":6156.5,"sma_60":6418.83,"sma_120":7584.5},{"date":"2024-11-01","open":5416,"high":5416,"low":5241,"close":5250,"volume":5535,"rsi_14":30.07,"sma_20":6126.5,"sma_60":6393.83,"sma_120":7555.58},{"date":"2024-11-04","open":5333,"high":5471,"low":5213,"close":5342,"volume":8188,"rsi_14":28.57,"sma_20":6104.0,"sma_60":6366.33,"sma_120":7527.33},{"date":"2024-11-05","open":5305,"high":5416,"low":5305,"close":5379,"volume":4632,"rsi_14":25.37,"sma_20":6083.5,"sma_60":6345.0,"sma_120":7499.58},{"date":"2024-11-06","open":5425,"high":5425,"low":5268,"close":5278,"volume":5674,"rsi_14":25.19,"sma_20":6054.0,"sma_60":6334.67,"sma_120":7471.83},{"date":"2024-11-07","open":5278,"high":5342,"low":5250,"close":5305,"volume":8992,"rsi_14":27.21,"sma_20":6029.5,"sma_60":6320.83,"sma_120":7444.17},{"date":"2024-11-08","open":5342,"high":5379,"low":5250,"close":5296,"volume":9210,"rsi_14":31.36,"sma_20":6005.0,"sma_60":6305.5,"sma_120":7416.25},{"date":"2024-11-11","open":5296,"high":5333,"low":5204,"close":5250,"volume":8249,"rsi_14":31.36,"sma_20":5976.5,"sma_60":6289.33,"sma_120":7387.5},{"date":"2024-11-12","open":5204,"high":5250,"low":5066,"close":5093,"volume":18598,"rsi_14":26.87,"sma_20":5933.0,"sma_60":6269.0,"sma_120":7356.75},{"date":"2024-11-13","open":5103,"high":5149,"low":4918,"close":4964,"volume":11886,"rsi_14":25.71,"sma_20":5877.5,"sma_60":6245.0,"sma_120":7325.0},{"date":"2024-11-14","open":4964,"high":5011,"low":4799,"close":4799,"volume":15929,"rsi_14":30.25,"sma_20":5818.0,"sma_60":6220.0,"sma_120":7292.33},{"date":"2024-11-15","open":4799,"high":4817,"low":4624,"close":4734,"volume":25026,"rsi_14":15.89,"sma_20":5756.0,"sma_60":6193.33,"sma_120":7259.33},{"date":"2024-11-18","open":4716,"high":4836,"low":4688,"close":4707,"volume":19369,"rsi_14":15.45,"sma_20":5702.0,"sma_60":6166.17,"sma_120":7225.92},{"date":"2024-11-19","open":4789,"high":4799,"low":4624,"close":4716,"volume":10556,"rsi_14":17.31,"sma_20":5651.0,"sma_60":6137.67,"sma_120":7192.92},{"date":"2024-11-20","open":4716,"high":4771,"low":4633,"close":4716,"volume":13100,"rsi_14":17.31,"sma_20":5599.5,"sma_60":6106.5,"sma_120":7160.33},{"date":"2024-11-21","open":4716,"high":4716,"low":4651,"close":4688,"volume":4468,"rsi_14":18.56,"sma_20":5550.5,"sma_60":6074.0,"sma_120":7129.67},{"date":"2024-11-22","open":4688,"high":4725,"low":4633,"close":4633,"volume":13636,"rsi_14":8.6,"sma_20":5518.0,"sma_60":6039.67,"sma_120":7102.33},{"date":"2024-11-25","open":4633,"high":4780,"low":4605,"close":4780,"volume":16248,"rsi_14":19.05,"sma_20":5484.0,"sma_60":6011.33,"sma_120":7075.25},{"date":"2024-11-26","open":4817,"high":4817,"low":4753,"close":4780,"volume":7884,"rsi_14":21.28,"sma_20":5450.0,"sma_60":5983.67,"sma_120":7049.0},{"date":"2024-11-27","open":4817,"high":4817,"low":4743,"close":4789,"volume":5046,"rsi_14":19.57,"sma_20":5420.0,"sma_60":5956.83,"sma_120":7022.92},{"date":"2024-11-28","open":4817,"high":4826,"low":4688,"close":4743,"volume":10928,"rsi_14":18.75,"sma_20":5387.5,"sma_60":5928.67,"sma_120":6995.58},{"date":"2024-11-29","open":4789,"high":4789,"low":4679,"close":4707,"volume":6548,"rsi_14":18.95,"sma_20":5358.0,"sma_60":5902.17,"sma_120":6966.33},{"date":"2024-12-02","open":4624,"high":4697,"low":4559,"close":4559,"volume":33795,"rsi_14":19.15,"sma_20":5315.5,"sma_60":5871.67,"sma_120":6936.5},{"date":"2024-12-03","open":4559,"high":4670,"low":4559,"close":4568,"volume":7012,"rsi_14":23.46,"sma_20":5271.5,"sma_60":5843.0,"sma_120":6906.17},{"date":"2024-12-04","open":4509,"high":4568,"low":4509,"close":4564,"volume":15534,"rsi_14":29.92,"sma_20":5232.75,"sma_60":5814.92,"sma_120":6874.12},{"date":"2024-12-05","open":4481,"high":4568,"low":4439,"close":4444,"volume":18630,"rsi_14":27.34,"sma_20":5186.0,"sma_60":5788.67,"sma_120":6838.92},{"date":"2024-12-06","open":4476,"high":4481,"low":4251,"close":4274,"volume":29481,"rsi_14":22.35,"sma_20":5130.5,"sma_60":5761.0,"sma_120":6802.0},{"date":"2024-12-09","open":4274,"high":4352,"low":4099,"close":4103,"volume":37410,"rsi_14":17.56,"sma_20":5068.25,"sma_60":5732.42,"sma_120":6764.38},{"date":"2024-12-10","open":4099,"high":4182,"low":4099,"close":4136,"volume":28232,"rsi_14":20.28,"sma_20":5016.25,"sma_60":5706.08,"sma_120":6726.46},{"date":"2024-12-11","open":4136,"high":4255,"low":4136,"close":4246,"volume":28807,"rsi_14":29.13,"sma_20":4977.25,"sma_60":5684.42,"sma_120":6689.96},{"date":"2024-12-12","open":4311,"high":4467,"low":4283,"close":4462,"volume":13084,"rsi_14":43.02,"sma_20":4959.0,"sma_60":5668.0,"sma_120":6654.92},{"date":"2024-12-13","open":4486,"high":4513,"low":4407,"close":4513,"volume":5112,"rsi_14":38.11,"sma_20":4947.0,"sma_60":5650.0,"sma_120":6619.5},{"date":"2024-12-16","open":4472,"high":4555,"low":4472,"close":4541,"volume":14870,"rsi_14":39.6,"sma_20":4938.0,"sma_60":5632.5,"sma_120":6583.92},{"date":"2024-12-17","open":4555,"high":4601,"low":4430,"close":4458,"volume":16545,"rsi_14":36.47,"sma_20":4924.0,"sma_60":5613.0,"sma_120":6548.75},{"date":"2024-12-18","open":4527,"high":4541,"low":4499,"close":4504,"volume":7881,"rsi_14":40.23,"sma_20":4912.5,"sma_60":5592.83,"sma_120":6511.5},{"date":"2024-12-19","open":4499,"high":4513,"low":4449,"close":4504,"volume":2896,"rsi_14":41.47,"sma_20":4902.5,"sma_60":5572.67,"sma_120":6476.25},{"date":"2024-12-20","open":4522,"high":4522,"low":4430,"close":4435,"volume":8297,"rsi_14":44.4,"sma_20":4891.75,"sma_60":5551.08,"sma_120":6441.38},{"date":"2024-12-23","open":4439,"high":4504,"low":4421,"close":4458,"volume":5712,"rsi_14":45.08,"sma_20":4874.25,"sma_60":5528.92,"sma_120":6404.29},{"date":"2024-12-24","open":4513,"high":4532,"low":4389,"close":4435,"volume":11601,"rsi_14":44.35,"sma_20":4855.5,"sma_60":5505.17,"sma_120":6363.58},{"date":"2024-12-26","open":4435,"high":4504,"low":4283,"close":4389,"volume":21906,"rsi_14":47.41,"sma_20":4833.75,"sma_60":5478.42,"sma_120":6325.38},{"date":"2024-12-27","open":4689,"high":4708,"low":4551,"close":4551,"volume":18475,"rsi_14":49.55,"sma_20":4807.75,"sma_60":5450.58,"sma_120":6287.54},{"date":"2024-12-30","open":4531,"high":4551,"low":4482,"close":4551,"volume":9021,"rsi_14":59.46,"sma_20":4783.75,"sma_60":5422.75,"sma_120":6251.88},{"date":"2025-01-02","open":4551,"high":4605,"low":4522,"close":4600,"volume":7206,"rsi_14":60.11,"sma_20":4770.25,"sma_60":5396.58,"sma_120":6218.46},{"date":"2025-01-03","open":4600,"high":4694,"low":4576,"close":4684,"volume":18823,"rsi_14":58.56,"sma_20":4760.5,"sma_60":5371.83,"sma_120":6186.33},{"date":"2025-01-06","open":4713,"high":4856,"low":4649,"close":4762,"volume":61832,"rsi_14":50.0,"sma_20":4755.0,"sma_60":5347.25,"sma_120":6154.21},{"date":"2025-01-07","open":4836,"high":4836,"low":4718,"close":4748,"volume":22900,"rsi_14":45.07,"sma_20":4755.25,"sma_60":5323.58,"sma_120":6123.04},{"date":"2025-01-08","open":4748,"high":4826,"low":4718,"close":4797,"volume":10973,"rsi_14":46.58,"sma_20":4767.25,"sma_60":5300.92,"sma_120":6092.79},{"date":"2025-01-09","open":4816,"high":4866,"low":4762,"close":4851,"volume":13780,"rsi_14":56.83,"sma_20":4791.25,"sma_60":5278.67,"sma_120":6063.75},{"date":"2025-01-10","open":4910,"high":6301,"low":4910,"close":6301,"volume":1780245,"rsi_14":85.85,"sma_20":4887.25,"sma_60":5278.83,"sma_120":6046.58},{"date":"2025-01-13","open":7863,"high":8188,"low":6635,"close":6792,"volume":3429975,"rsi_14":88.55,"sma_20":5002.25,"sma_60":5285.67,"sma_120":6033.42},{"date":"2025-01-14","open":6792,"high":8689,"low":6487,"close":7441,"volume":11083748,"rsi_14":92.98,"sma_20":5138.5,"sma_60":5305.17,"sma_120":6025.67},{"date":"2025-01-15","open":7362,"high":7362,"low":7166,"close":7166,"volume":332371,"rsi_14":85.4,"sma_20":5258.0,"sma_60":5320.33,"sma_120":6016.0},{"date":"2025-01-16","open":7166,"high":7205,"low":7097,"close":7107,"volume":146678,"rsi_14":84.55,"sma_20":5373.0,"sma_60":5337.67,"sma_120":6006.58},{"date":"2025-01-17","open":6979,"high":7067,"low":6890,"close":7067,"volume":176028,"rsi_14":84.79,"sma_20":5490.5,"sma_60":5355.17,"sma_120":5997.25},{"date":"2025-01-20","open":6979,"high":7913,"low":6271,"close":6291,"volume":2317755,"rsi_14":71.38,"sma_20":5566.0,"sma_60":5359.33,"sma_120":5982.58},{"date":"2025-01-21","open":6301,"high":6674,"low":6084,"close":6222,"volume":631712,"rsi_14":70.19,"sma_20":5638.0,"sma_60":5363.67,"sma_120":5968.25},{"date":"2025-01-22","open":6369,"high":6369,"low":5996,"close":6104,"volume":223839,"rsi_14":67.87,"sma_20":5707.75,"sma_60":5372.5,"sma_120":5952.33},{"date":"2025-01-23","open":6419,"high":7529,"low":6202,"close":6625,"volume":3982390,"rsi_14":70.9,"sma_20":5802.75,"sma_60":5387.0,"sma_120":5943.58},{"date":"2025-01-24","open":6458,"high":7156,"low":6192,"close":6192,"volume":1277382,"rsi_14":64.31,"sma_20":5877.0,"sma_60":5394.17,"sma_120":5932.33},{"date":"2025-01-31","open":6094,"high":6487,"low":5917,"close":6192,"volume":496102,"rsi_14":64.5,"sma_20":5953.75,"sma_60":5402.5,"sma_120":5921.33},{"date":"2025-02-03","open":6104,"high":6487,"low":5711,"close":5740,"volume":274939,"rsi_14":58.76,"sma_20":6014.25,"sma_60":5403.17,"sma_120":5911.0},{"date":"2025-02-04","open":5711,"high":6094,"low":5711,"close":6045,"volume":123500,"rsi_14":60.59,"sma_20":6090.25,"sma_60":5410.67,"sma_120":5902.25},{"date":"2025-02-05","open":6045,"high":6173,"low":5957,"close":6006,"volume":79112,"rsi_14":46.51,"sma_20":6161.75,"sma_60":5415.83,"sma_120":5891.08},{"date":"2025-02-06","open":6006,"high":6114,"low":5681,"close":5829,"volume":97498,"rsi_14":37.69,"sma_20":6220.0,"sma_60":5417.33,"sma_120":5881.17},{"date":"2025-02-07","open":5789,"high":5907,"low":5701,"close":5898,"volume":78803,"rsi_14":26.84,"sma_20":6277.75,"sma_60":5421.83,"sma_120":5878.25},{"date":"2025-02-10","open":5898,"high":5976,"low":5731,"close":5858,"volume":67890,"rsi_14":28.89,"sma_20":6334.25,"sma_60":5425.17,"sma_120":5873.0},{"date":"2025-02-11","open":5858,"high":5907,"low":5740,"close":5829,"volume":43604,"rsi_14":29.17,"sma_20":6386.75,"sma_60":5428.17,"sma_120":5866.83},{"date":"2025-02-12","open":5839,"high":5839,"low":5652,"close":5770,"volume":40516,"rsi_14":28.98,"sma_20":6433.5,"sma_60":5431.0,"sma_120":5860.17},{"date":"2025-02-13","open":5711,"high":5809,"low":5681,"close":5701,"volume":34636,"rsi_14":37.6,"sma_20":6403.0,"sma_60":5435.5,"sma_120":5852.25},{"date":"2025-02-14","open":5760,"high":5809,"low":5652,"close":5740,"volume":32294,"rsi_14":39.75,"sma_20":6349.5,"sma_60":5443.0,"sma_120":5844.0},{"date":"2025-02-17","open":5731,"high":5770,"low":5632,"close":5740,"volume":30970,"rsi_14":41.85,"sma_20":6263.0,"sma_60":5453.5,"sma_120":5836.75},{"date":"2025-02-18","open":5780,"high":5789,"low":5632,"close":5740,"volume":39125,"rsi_14":24.14,"sma_20":6190.5,"sma_60":5465.17,"sma_120":5829.25},{"date":"2025-02-19","open":5789,"high":5789,"low":5613,"close":5701,"volume":46502,"rsi_14":31.34,"sma_20":6119.0,"sma_60":5476.67,"sma_120":5821.42},{"date":"2025-02-20","open":5652,"high":5721,"low":5603,"close":5652,"volume":39103,"rsi_14":30.22,"sma_20":6047.0,"sma_60":5487.17,"sma_120":5812.42},{"date":"2025-02-21","open":5554,"high":5858,"low":5554,"close":5829,"volume":42702,"rsi_14":54.05,"sma_20":6023.5,"sma_60":5500.67,"sma_120":5803.58},{"date":"2025-02-24","open":5868,"high":5868,"low":5711,"close":5839,"volume":35377,"rsi_14":37.04,"sma_20":6004.0,"sma_60":5514.83,"sma_120":5794.42},{"date":"2025-02-25","open":5839,"high":5868,"low":5780,"close":5829,"volume":23225,"rsi_14":38.46,"sma_20":5990.0,"sma_60":5529.83,"sma_120":5784.75},{"date":"2025-02-26","open":5789,"high":6035,"low":5789,"close":5937,"volume":60504,"rsi_14":57.75,"sma_20":5955.0,"sma_60":5544.0,"sma_120":5777.67},{"date":"2025-02-27","open":5937,"high":6379,"low":5789,"close":5868,"volume":120443,"rsi_14":47.89,"sma_20":5938.5,"sma_60":5557.0,"sma_120":5770.33},{"date":"2025-02-28","open":5868,"high":5868,"low":5652,"close":5711,"volume":49717,"rsi_14":40.96,"sma_20":5914.0,"sma_60":5567.17,"sma_120":5762.0},{"date":"2025-03-04","open":5691,"high":5819,"low":5662,"close":5819,"volume":23191,"rsi_14":49.45,"sma_20":5918.0,"sma_60":5580.0,"sma_120":5754.33},{"date":"2025-03-05","open":5819,"high":5947,"low":5809,"close":5947,"volume":28838,"rsi_14":59.18,"sma_20":5913.0,"sma_60":5595.67,"sma_120":5748.92},{"date":"2025-03-06","open":5957,"high":5976,"low":5848,"close":5907,"volume":18899,"rsi_14":61.05,"sma_20":5908.0,"sma_60":5613.33,"sma_120":5742.5},{"date":"2025-03-07","open":5907,"high":6094,"low":5907,"close":5947,"volume":38644,"rsi_14":61.05,"sma_20":5914.0,"sma_60":5631.5,"sma_120":5737.25},{"date":"2025-03-10","open":5947,"high":6094,"low":5898,"close":6094,"volume":56202,"rsi_14":66.36,"sma_20":5924.0,"sma_60":5652.25,"sma_120":5733.58},{"date":"2025-03-11","open":6084,"high":6242,"low":5868,"close":6232,"volume":95094,"rsi_14":70.16,"sma_20":5943.0,"sma_60":5677.5,"sma_120":5733.08},{"date":"2025-03-12","open":6291,"high":6478,"low":6242,"close":6399,"volume":187878,"rsi_14":75.91,"sma_20":5972.0,"sma_60":5708.67,"sma_120":5734.83},{"date":"2025-03-13","open":6537,"high":6674,"low":5858,"close":5858,"volume":276290,"rsi_14":55.61,"sma_20":5976.5,"sma_60":5733.75,"sma_120":5733.08},{"date":"2025-03-14","open":5760,"high":5848,"low":5622,"close":5809,"volume":74533,"rsi_14":49.43,"sma_20":5982.0,"sma_60":5757.42,"sma_120":5731.75},{"date":"2025-03-17","open":5888,"high":5986,"low":5809,"close":5898,"volume":53960,"rsi_14":51.65,"sma_20":5990.0,"sma_60":5780.58,"sma_120":5732.5},{"date":"2025-03-18","open":5848,"high":6084,"low":5848,"close":6065,"volume":42177,"rsi_14":56.06,"sma_20":6006.5,"sma_60":5802.67,"sma_120":5735.33},{"date":"2025-03-19","open":6075,"high":6094,"low":5878,"close":5927,"volume":38697,"rsi_14":49.75,"sma_20":6016.0,"sma_60":5821.5,"sma_120":5735.75},{"date":"2025-03-20","open":5947,"high":6065,"low":5907,"close":6045,"volume":44623,"rsi_14":54.37,"sma_20":6033.5,"sma_60":5841.83,"sma_120":5737.17},{"date":"2025-03-21","open":5996,"high":6075,"low":5888,"close":5957,"volume":34304,"rsi_14":56.28,"sma_20":6049.0,"sma_60":5862.17,"sma_120":5737.58},{"date":"2025-03-24","open":5976,"high":6271,"low":5809,"close":5839,"volume":197524,"rsi_14":50.5,"sma_20":6049.5,"sma_60":5879.67,"sma_120":5736.25},{"date":"2025-03-25","open":5966,"high":6173,"low":5848,"close":5848,"volume":112087,"rsi_14":47.34,"sma_20":6050.0,"sma_60":5897.33,"sma_120":5735.0},{"date":"2025-03-26","open":6330,"high":7460,"low":5976,"close":6487,"volume":6494226,"rsi_14":61.85,"sma_20":6083.5,"sma_60":5927.08,"sma_120":5739.08},{"date":"2025-03-27","open":6546,"high":7628,"low":6527,"close":6841,"volume":5736676,"rsi_14":66.19,"sma_20":6129.5,"sma_60":5962.42,"sma_120":5745.67},{"date":"2025-03-28","open":6615,"high":7274,"low":6320,"close":6389,"volume":1893033,"rsi_14":54.81,"sma_20":6156.0,"sma_60":5990.5,"sma_120":5747.83},{"date":"2025-03-31","open":6242,"high":6458,"low":5809,"close":5809,"volume":465143,"rsi_14":43.98,"sma_20":6161.0,"sma_60":6009.58,"sma_120":5744.0},{"date":"2025-04-01","open":5780,"high":5917,"low":5662,"close":5829,"volume":158736,"rsi_14":41.52,"sma_20":6161.5,"sma_60":6031.25,"sma_120":5740.92},{"date":"2025-04-02","open":5770,"high":5839,"low":5524,"close":5613,"volume":123967,"rsi_14":45.95,"sma_20":6144.5,"sma_60":6049.25,"sma_120":5736.0},{"date":"2025-04-03","open":5504,"high":5632,"low":5436,"close":5554,"volume":88151,"rsi_14":45.81,"sma_20":6126.5,"sma_60":6065.42,"sma_120":5731.0},{"date":"2025-04-04","open":5406,"high":5662,"low":5357,"close":5534,"volume":85427,"rsi_14":43.89,"sma_20":6105.5,"sma_60":6079.83,"sma_120":5725.83},{"date":"2025-04-07","open":5386,"high":5563,"low":5170,"close":5308,"volume":76857,"rsi_14":37.54,"sma_20":6065.5,"sma_60":6089.08,"sma_120":5718.17},{"date":"2025-04-08","open":5367,"high":5583,"low":5367,"close":5544,"volume":64426,"rsi_14":43.89,"sma_20":6030.5,"sma_60":6102.58,"sma_120":5713.08},{"date":"2025-04-09","open":5386,"high":5436,"low":4993,"close":5013,"volume":100061,"rsi_14":35.46,"sma_20":5960.0,"sma_60":6106.25,"sma_120":5703.58},{"date":"2025-04-10","open":5229,"high":5445,"low":5170,"close":5445,"volume":79805,"rsi_14":43.43,"sma_20":5939.0,"sma_60":6116.33,"sma_120":5697.5},{"date":"2025-04-11","open":5288,"high":5485,"low":5288,"close":5465,"volume":105317,"rsi_14":45.08,"sma_20":5921.5,"sma_60":6102.17,"sma_120":5690.5},{"date":"2025-04-14","open":5524,"high":5563,"low":5377,"close":5563,"volume":65506,"rsi_14":46.33,"sma_20":5904.5,"sma_60":6081.33,"sma_120":5683.5},{"date":"2025-04-15","open":5563,"high":5632,"low":5475,"close":5544,"volume":54230,"rsi_14":35.54,"sma_20":5878.0,"sma_60":6049.17,"sma_120":5677.17},{"date":"2025-04-16","open":5504,"high":5740,"low":5504,"close":5524,"volume":101824,"rsi_14":27.52,"sma_20":5857.5,"sma_60":6021.33,"sma_120":5670.83},{"date":"2025-04-17","open":5544,"high":5662,"low":5534,"close":5652,"volume":38882,"rsi_14":35.85,"sma_20":5837.5,"sma_60":5996.67,"sma_120":5667.17},{"date":"2025-04-18","open":5652,"high":5711,"low":5554,"close":5672,"volume":25127,"rsi_14":46.63,"sma_20":5823.0,"sma_60":5973.0,"sma_120":5664.08},{"date":"2025-04-21","open":5672,"high":5711,"low":5613,"close":5711,"volume":29423,"rsi_14":47.14,"sma_20":5816.5,"sma_60":5963.17,"sma_120":5661.25},{"date":"2025-04-22","open":5672,"high":5701,"low":5632,"close":5691,"volume":21448,"rsi_14":52.11,"sma_20":5808.5,"sma_60":5954.17,"sma_120":5658.92},{"date":"2025-04-23","open":5691,"high":5760,"low":5642,"close":5750,"volume":39686,"rsi_14":55.26,"sma_20":5771.0,"sma_60":5948.17,"sma_120":5660.33},{"date":"2025-04-24","open":5750,"high":5799,"low":5662,"close":5662,"volume":28401,"rsi_14":53.3,"sma_20":5711.0,"sma_60":5931.83,"sma_120":5659.42},{"date":"2025-04-25","open":5731,"high":5848,"low":5681,"close":5809,"volume":46478,"rsi_14":63.49,"sma_20":5681.5,"sma_60":5925.33,"sma_120":5659.75},{"date":"2025-04-28","open":5907,"high":5907,"low":5711,"close":5819,"volume":38664,"rsi_14":58.43,"sma_20":5682.0,"sma_60":5919.0,"sma_120":5660.75},{"date":"2025-04-29","open":5711,"high":5848,"low":5711,"close":5799,"volume":23498,"rsi_14":85.09,"sma_20":5680.5,"sma_60":5920.0,"sma_120":5661.58},{"date":"2025-04-30","open":5799,"high":5878,"low":5652,"close":5770,"volume":21249,"rsi_14":72.6,"sma_20":5688.5,"sma_60":5915.33,"sma_120":5663.0},{"date":"2025-05-02","open":5770,"high":5829,"low":5672,"close":5780,"volume":27356,"rsi_14":72.22,"sma_20":5700.0,"sma_60":5911.5,"sma_120":5663.67},{"date":"2025-05-07","open":5858,"high":5858,"low":5691,"close":5848,"volume":30018,"rsi_14":71.01,"sma_20":5716.0,"sma_60":5911.83,"sma_120":5664.58},{"date":"2025-05-08","open":5858,"high":5868,"low":5760,"close":5858,"volume":28663,"rsi_14":73.53,"sma_20":5744.0,"sma_60":5911.17,"sma_120":5666.5},{"date":"2025-05-09","open":5858,"high":5878,"low":5789,"close":5858,"volume":15746,"rsi_14":75.76,"sma_20":5760.0,"sma_60":5911.17,"sma_120":5668.17},{"date":"2025-05-12","open":5858,"high":5986,"low":5613,"close":5947,"volume":47352,"rsi_14":74.19,"sma_20":5807.5,"sma_60":5913.17,"sma_120":5670.67},{"date":"2025-05-13","open":5996,"high":5996,"low":5858,"close":5917,"volume":18403,"rsi_14":69.84,"sma_20":5831.5,"sma_60":5915.67,"sma_120":5673.33},{"date":"2025-05-14","open":5917,"high":6084,"low":5917,"close":6084,"volume":38591,"rsi_14":75.0,"sma_20":5863.0,"sma_60":5922.17,"sma_120":5678.83},{"date":"2025-05-15","open":6084,"high":6124,"low":5927,"close":6045,"volume":44348,"rsi_14":73.08,"sma_20":5887.5,"sma_60":5927.33,"sma_120":5685.17},{"date":"2025-05-16","open":5996,"high":6035,"low":5898,"close":5957,"volume":27198,"rsi_14":62.96,"sma_20":5908.5,"sma_60":5931.0,"sma_120":5692.25},{"date":"2025-05-19","open":5966,"high":5986,"low":5829,"close":5947,"volume":19402,"rsi_14":69.86,"sma_20":5930.0,"sma_60":5934.5,"sma_120":5699.83},{"date":"2025-05-20","open":6025,"high":6055,"low":5907,"close":5966,"volume":25889,"rsi_14":63.33,"sma_20":5946.0,"sma_60":5939.0,"sma_120":5707.83},{"date":"2025-05-21","open":5966,"high":6212,"low":5966,"close":6084,"volume":64275,"rsi_14":69.01,"sma_20":5967.0,"sma_60":5946.33,"sma_120":5716.75},{"date":"2025-05-22","open":6094,"high":6094,"low":5898,"close":5898,"volume":62863,"rsi_14":55.68,"sma_20":5976.5,"sma_60":5947.5,"sma_120":5724.08},{"date":"2025-05-23","open":5966,"high":6025,"low":5829,"close":5937,"volume":42715,"rsi_14":59.55,"sma_20":5989.0,"sma_60":5949.17,"sma_120":5732.0},{"date":"2025-05-26","open":5976,"high":6202,"low":5947,"close":6143,"volume":75319,"rsi_14":66.97,"sma_20":6009.0,"sma_60":5954.5,"sma_120":5742.17},{"date":"2025-05-27","open":6163,"high":6163,"low":6045,"close":6114,"volume":33713,"rsi_14":62.86,"sma_20":6032.0,"sma_60":5957.5,"sma_120":5750.75},{"date":"2025-05-28","open":6134,"high":6134,"low":6006,"close":6075,"volume":25189,"rsi_14":60.19,"sma_20":6045.5,"sma_60":5961.0,"sma_120":5759.0},{"date":"2025-05-29","open":6173,"high":6212,"low":6075,"close":6183,"volume":29732,"rsi_14":63.87,"sma_20":6064.0,"sma_60":5969.0,"sma_120":5768.08},{"date":"2025-05-30","open":6212,"high":6537,"low":6163,"close":6320,"volume":60152,"rsi_14":65.32,"sma_20":6090.5,"sma_60":5977.5,"sma_120":5778.75},{"date":"2025-06-02","open":6330,"high":6330,"low":6261,"close":6261,"volume":21426,"rsi_14":63.78,"sma_20":6115.5,"sma_60":5982.83,"sma_120":5789.25},{"date":"2025-06-04","open":6281,"high":6458,"low":6281,"close":6399,"volume":45422,"rsi_14":62.9,"sma_20":6147.0,"sma_60":5991.17,"sma_120":5802.25},{"date":"2025-06-05","open":6409,"high":6566,"low":6399,"close":6546,"volume":47474,"rsi_14":68.89,"sma_20":6182.5,"sma_60":6001.33,"sma_120":5816.42},{"date":"2025-06-09","open":6546,"high":6694,"low":6458,"close":6645,"volume":74226,"rsi_14":75.74,"sma_20":6222.5,"sma_60":6010.67,"sma_120":5831.46},{"date":"2025-06-10","open":6694,"high":6694,"low":6517,"close":6566,"volume":38576,"rsi_14":72.03,"sma_20":6258.5,"sma_60":6016.33,"sma_120":5846.92},{"date":"2025-06-11","open":6537,"high":6694,"low":6537,"close":6694,"volume":52090,"rsi_14":74.03,"sma_20":6296.5,"sma_60":6021.33,"sma_120":5865.0},{"date":"2025-06-12","open":6704,"high":6772,"low":6654,"close":6704,"volume":42517,"rsi_14":72.03,"sma_20":6336.5,"sma_60":6035.67,"sma_120":5884.71},{"date":"2025-06-13","open":6763,"high":6763,"low":6507,"close":6635,"volume":52531,"rsi_14":78.63,"sma_20":6364.5,"sma_60":6049.67,"sma_120":5903.54},{"date":"2025-06-16","open":6635,"high":6674,"low":6428,"close":6527,"volume":69539,"rsi_14":71.74,"sma_20":6389.0,"sma_60":6060.33,"sma_120":5920.46},{"date":"2025-06-17","open":6546,"high":6556,"low":6419,"close":6468,"volume":29838,"rsi_14":63.41,"sma_20":6415.0,"sma_60":6067.17,"sma_120":5934.92},{"date":"2025-06-18","open":6419,"high":6763,"low":6419,"close":6674,"volume":69823,"rsi_14":70.21,"sma_20":6452.0,"sma_60":6079.83,"sma_120":5950.67},{"date":"2025-06-19","open":6772,"high":7057,"low":6605,"close":7057,"volume":150481,"rsi_14":78.41,"sma_20":6507.5,"sma_60":6097.0,"sma_120":5969.42},{"date":"2025-06-20","open":7057,"high":7116,"low":6841,"close":6979,"volume":93093,"rsi_14":73.41,"sma_20":6553.0,"sma_60":6114.33,"sma_120":5988.25},{"date":"2025-06-23","open":6979,"high":6979,"low":6615,"close":6645,"volume":76790,"rsi_14":58.55,"sma_20":6591.0,"sma_60":6128.0,"sma_120":6003.83},{"date":"2025-06-24","open":6684,"high":6792,"low":6114,"close":6733,"volume":87380,"rsi_14":62.24,"sma_20":6631.5,"sma_60":6143.0,"sma_120":6020.17},{"date":"2025-06-25","open":6792,"high":6792,"low":6330,"close":6654,"volume":52327,"rsi_14":56.84,"sma_20":6657.5,"sma_60":6145.83,"sma_120":6036.46},{"date":"2025-06-26","open":6654,"high":6664,"low":6389,"close":6487,"volume":39339,"rsi_14":48.44,"sma_20":6676.5,"sma_60":6139.83,"sma_120":6051.12},{"date":"2025-06-27","open":6517,"high":6605,"low":6487,"close":6487,"volume":23513,"rsi_14":45.6,"sma_20":6697.5,"sma_60":6141.5,"sma_120":6066.0},{"date":"2025-06-30","open":6497,"high":6881,"low":6497,"close":6684,"volume":161163,"rsi_14":53.09,"sma_20":6723.0,"sma_60":6156.33,"sma_120":6082.96},{"date":"2025-07-01","open":6684,"high":6989,"low":6654,"close":6910,"volume":125335,"rsi_14":55.39,"sma_20":6753.0,"sma_60":6174.67,"sma_120":6102.96},{"date":"2025-07-02","open":7057,"high":8679,"low":6694,"close":7618,"volume":5226720,"rsi_14":66.91,"sma_20":6822.0,"sma_60":6208.67,"sma_120":6128.96},{"date":"2025-07-03","open":7569,"high":8512,"low":7529,"close":7736,"volume":4026440,"rsi_14":70.0,"sma_20":6890.0,"sma_60":6245.67,"sma_120":6155.54},{"date":"2025-07-04","open":7657,"high":7991,"low":7480,"close":7598,"volume":865339,"rsi_14":69.26,"sma_20":6943.5,"sma_60":6280.67,"sma_120":6180.25},{"date":"2025-07-07","open":7883,"high":8050,"low":7490,"close":7726,"volume":1014281,"rsi_14":72.07,"sma_20":6998.5,"sma_60":6321.67,"sma_120":6205.38},{"date":"2025-07-08","open":7519,"high":7736,"low":7451,"close":7578,"volume":473140,"rsi_14":66.2,"sma_20":7050.0,"sma_60":6356.17,"sma_120":6229.38},{"date":"2025-07-09","open":7578,"high":7578,"low":7166,"close":7175,"volume":382866,"rsi_14":52.1,"sma_20":7074.5,"sma_60":6392.83,"sma_120":6249.54},{"date":"2025-07-10","open":7175,"high":7225,"low":7028,"close":7185,"volume":169502,"rsi_14":53.76,"sma_20":7099.0,"sma_60":6422.33,"sma_120":6269.33},{"date":"2025-07-11","open":7146,"high":7313,"low":7077,"close":7077,"volume":144062,"rsi_14":58.59,"sma_20":7121.5,"sma_60":6449.67,"sma_120":6275.92},{"date":"2025-07-14","open":7028,"high":7166,"low":6900,"close":6998,"volume":84884,"rsi_14":55.29,"sma_20":7145.5,"sma_60":6474.0,"sma_120":6277.67},{"date":"2025-07-15","open":6989,"high":7048,"low":6890,"close":6998,"volume":77536,"rsi_14":57.09,"sma_20":7172.5,"sma_60":6498.67,"sma_120":6273.92},{"date":"2025-07-16","open":7067,"high":7067,"low":6851,"close":6910,"volume":75196,"rsi_14":59.0,"sma_20":7184.5,"sma_60":6522.17,"sma_120":6271.75},{"date":"2025-07-17","open":7018,"high":7018,"low":6841,"close":6861,"volume":40787,"rsi_14":57.79,"sma_20":7174.5,"sma_60":6542.67,"sma_120":6269.67},{"date":"2025-07-18","open":6881,"high":6998,"low":6871,"close":6959,"volume":52724,"rsi_14":55.98,"sma_20":7173.5,"sma_60":6564.5,"sma_120":6268.75},{"date":"2025-07-21","open":7018,"high":7028,"low":6930,"close":6989,"volume":38378,"rsi_14":51.87,"sma_20":7191.0,"sma_60":6586.17,"sma_120":6274.67},{"date":"2025-07-22","open":7018,"high":7018,"low":6723,"close":6763,"volume":69895,"rsi_14":23.64,"sma_20":7192.5,"sma_60":6604.33,"sma_120":6279.25},{"date":"2025-07-23","open":6763,"high":6841,"low":6713,"close":6763,"volume":50588,"rsi_14":17.65,"sma_20":7198.0,"sma_60":6621.5,"sma_120":6284.83},{"date":"2025-07-24","open":6763,"high":6841,"low":6586,"close":6605,"volume":90221,"rsi_14":17.42,"sma_20":7204.0,"sma_60":6637.5,"sma_120":6284.67},{"date":"2025-07-25","open":6674,"high":6881,"low":6537,"close":6566,"volume":172764,"rsi_14":9.59,"sma_20":7208.0,"sma_60":6650.33,"sma_120":6287.83},{"date":"2025-07-28","open":6576,"high":6723,"low":6576,"close":6586,"volume":39012,"rsi_14":12.03,"sma_20":7203.0,"sma_60":6663.33,"sma_120":6291.17},{"date":"2025-07-29","open":6586,"high":6605,"low":6310,"close":6389,"volume":74496,"rsi_14":14.29,"sma_20":7176.5,"sma_60":6673.33,"sma_120":6296.67},{"date":"2025-07-30","open":6320,"high":6448,"low":6261,"close":6271,"volume":59261,"rsi_14":12.2,"sma_20":7108.0,"sma_60":6681.83,"sma_120":6298.58},{"date":"2025-07-31","open":6271,"high":6369,"low":6192,"close":6320,"volume":39833,"rsi_14":17.09,"sma_20":7036.0,"sma_60":6691.0,"sma_120":6301.25},{"date":"2025-08-01","open":6330,"high":6330,"low":6045,"close":6104,"volume":45200,"rsi_14":15.27,"sma_20":6960.0,"sma_60":6695.33,"sma_120":6303.58},{"date":"2025-08-04","open":6104,"high":6291,"low":6025,"close":6232,"volume":26016,"rsi_14":22.92,"sma_20":6884.0,"sma_60":6701.67,"sma_120":6306.42},{"date":"2025-08-05","open":6232,"high":6369,"low":6232,"close":6301,"volume":17172,"rsi_14":28.17,"sma_20":6819.0,"sma_60":6709.17,"sma_120":6310.17},{"date":"2025-08-06","open":6301,"high":6468,"low":6281,"close":6428,"volume":35171,"rsi_14":35.33,"sma_20":6781.0,"sma_60":6717.33,"sma_120":6315.25},{"date":"2025-08-07","open":6379,"high":6507,"low":6340,"close":6428,"volume":19600,"rsi_14":30.71,"sma_20":6742.5,"sma_60":6726.0,"sma_120":6320.83},{"date":"2025-08-08","open":6320,"high":6537,"low":6310,"close":6478,"volume":32637,"rsi_14":31.69,"sma_20":6712.0,"sma_60":6732.67,"sma_120":6327.42},{"date":"2025-08-11","open":6419,"high":6468,"low":6330,"close":6448,"volume":25618,"rsi_14":36.89,"sma_20":6684.0,"sma_60":6739.5,"sma_120":6333.42},{"date":"2025-08-12","open":6399,"high":6556,"low":6389,"close":6438,"volume":37230,"rsi_14":36.59,"sma_20":6655.5,"sma_60":6747.67,"sma_120":6339.33},{"date":"2025-08-13","open":6438,"high":6537,"low":6438,"close":6448,"volume":31820,"rsi_14":42.59,"sma_20":6632.0,"sma_60":6756.17,"sma_120":6345.33},{"date":"2025-08-14","open":6419,"high":6605,"low":6340,"close":6487,"volume":8993,"rsi_14":46.3,"sma_20":6613.0,"sma_60":6765.0,"sma_120":6352.0},{"date":"2025-08-18","open":6605,"high":6605,"low":6350,"close":6350,"volume":17658,"rsi_14":40.0,"sma_20":6582.0,"sma_60":6769.5,"sma_120":6357.92},{"date":"2025-08-19","open":6281,"high":6340,"low":6173,"close":6251,"volume":25947,"rsi_14":43.64,"sma_20":6544.5,"sma_60":6775.5,"sma_120":6361.5},{"date":"2025-08-20","open":6320,"high":6320,"low":6114,"close":6232,"volume":37559,"rsi_14":48.0,"sma_20":6517.5,"sma_60":6780.5,"sma_120":6364.83},{"date":"2025-08-21","open":6232,"high":6251,"low":6153,"close":6153,"volume":18811,"rsi_14":41.75,"sma_20":6486.5,"sma_60":6780.67,"sma_120":6367.58},{"date":"2025-08-22","open":6075,"high":6143,"low":5947,"close":6016,"volume":53677,"rsi_14":45.26,"sma_20":6456.5,"sma_60":6779.0,"sma_120":6368.25},{"date":"2025-08-25","open":5976,"high":6114,"low":5917,"close":5947,"volume":23877,"rsi_14":33.71,"sma_20":6425.0,"sma_60":6776.83,"sma_120":6368.92},{"date":"2025-08-26","open":5976,"high":5976,"low":5799,"close":5829,"volume":33035,"rsi_14":24.47,"sma_20":6386.5,"sma_60":6770.83,"sma_120":6369.92},{"date":"2025-08-27","open":5927,"high":5927,"low":5750,"close":5829,"volume":13400,"rsi_14":12.35,"sma_20":6358.0,"sma_60":6762.5,"sma_120":6370.0},{"date":"2025-08-28","open":5937,"high":5937,"low":5721,"close":5819,"volume":43241,"rsi_14":12.2,"sma_20":6335.0,"sma_60":6755.0,"sma_120":6368.92},{"date":"2025-08-29","open":5780,"high":5848,"low":5731,"close":5750,"volume":14256,"rsi_14":5.95,"sma_20":6306.0,"sma_60":6744.0,"sma_120":6367.58},{"date":"2025-09-01","open":5740,"high":5770,"low":5593,"close":5593,"volume":45599,"rsi_14":5.15,"sma_20":6280.0,"sma_60":6727.83,"sma_120":6364.58},{"date":"2025-09-02","open":5554,"high":5721,"low":5554,"close":5573,"volume":15801,"rsi_14":5.1,"sma_20":6246.5,"sma_60":6709.67,"sma_120":6360.17},{"date":"2025-09-03","open":5583,"high":5652,"low":5554,"close":5603,"volume":8705,"rsi_14":7.0,"sma_20":6211.0,"sma_60":6693.33,"sma_120":6354.83},{"date":"2025-09-04","open":5701,"high":5750,"low":5652,"close":5691,"volume":14890,"rsi_14":11.43,"sma_20":6173.5,"sma_60":6676.33,"sma_120":6348.83},{"date":"2025-09-05","open":5701,"high":5976,"low":5691,"close":5780,"volume":32275,"rsi_14":21.0,"sma_20":6140.5,"sma_60":6660.67,"sma_120":6348.17},{"date":"2025-09-08","open":6045,"high":6055,"low":5760,"close":5799,"volume":19728,"rsi_14":25.0,"sma_20":6106.0,"sma_60":6646.5,"sma_120":6348.08},{"date":"2025-09-09","open":5809,"high":5868,"low":5799,"close":5809,"volume":19387,"rsi_14":26.37,"sma_20":6073.5,"sma_60":6634.33,"sma_120":6347.33},{"date":"2025-09-10","open":5819,"high":5848,"low":5573,"close":5809,"volume":35153,"rsi_14":28.92,"sma_20":6041.5,"sma_60":6623.17,"sma_120":6345.17},{"date":"2025-09-11","open":5760,"high":5858,"low":5721,"close":5799,"volume":17853,"rsi_14":34.29,"sma_20":6008.5,"sma_60":6608.33,"sma_120":6344.08},{"date":"2025-09-12","open":5799,"high":5839,"low":5721,"close":5780,"volume":26104,"rsi_14":36.92,"sma_20":5972.5,"sma_60":6586.67,"sma_120":6341.83},{"date":"2025-09-15","open":5819,"high":5819,"low":5681,"close":5789,"volume":15802,"rsi_14":46.3,"sma_20":5944.0,"sma_60":6566.5,"sma_120":6340.42},{"date":"2025-09-16","open":5789,"high":5789,"low":5691,"close":5691,"volume":15551,"rsi_14":39.06,"sma_20":5915.5,"sma_60":6550.33,"sma_120":6339.17},{"date":"2025-09-17","open":5701,"high":5701,"low":5603,"close":5632,"volume":14016,"rsi_14":36.23,"sma_20":5885.0,"sma_60":6531.67,"sma_120":6337.33},{"date":"2025-09-18","open":5623,"high":6064,"low":5623,"close":5829,"volume":153880,"rsi_14":55.95,"sma_20":5869.5,"sma_60":6518.0,"sma_120":6331.92},{"date":"2025-09-19","open":5950,"high":5960,"low":5860,"close":5910,"volume":18593,"rsi_14":65.28,"sma_20":5859.0,"sma_60":6506.5,"sma_120":6323.17},{"date":"2025-09-22","open":5809,"high":5809,"low":5672,"close":5701,"volume":36097,"rsi_14":58.02,"sma_20":5846.5,"sma_60":6493.17,"sma_120":6317.33},{"date":"2025-09-23","open":5662,"high":5760,"low":5603,"close":5613,"volume":24960,"rsi_14":50.57,"sma_20":5835.5,"sma_60":6475.0,"sma_120":6315.67},{"date":"2025-09-24","open":5613,"high":5613,"low":5514,"close":5554,"volume":30974,"rsi_14":41.67,"sma_20":5821.5,"sma_60":6452.0,"sma_120":6313.33},{"date":"2025-09-25","open":5554,"high":5554,"low":5485,"close":5495,"volume":21270,"rsi_14":32.1,"sma_20":5805.0,"sma_60":6416.0,"sma_120":6312.33},{"date":"2025-09-26","open":5514,"high":5603,"low":5406,"close":5465,"volume":33547,"rsi_14":29.27,"sma_20":5790.5,"sma_60":6377.5,"sma_120":6311.58},{"date":"2025-09-29","open":5465,"high":5495,"low":5308,"close":5308,"volume":24408,"rsi_14":23.71,"sma_20":5776.0,"sma_60":6338.67,"sma_120":6309.67},{"date":"2025-09-30","open":5386,"high":5386,"low":5278,"close":5298,"volume":17900,"rsi_14":23.47,"sma_20":5762.0,"sma_60":6297.5,"sma_120":6309.58},{"date":"2025-10-01","open":5308,"high":5386,"low":5308,"close":5377,"volume":7965,"rsi_14":29.52,"sma_20":5750.5,"sma_60":6260.17,"sma_120":6308.17},{"date":"2025-10-02","open":5308,"high":5485,"low":5308,"close":5485,"volume":30045,"rsi_14":37.39,"sma_20":5740.5,"sma_60":6231.67,"sma_120":6312.25},{"date":"2025-10-10","open":5495,"high":5495,"low":5269,"close":5278,"volume":53730,"rsi_14":30.88,"sma_20":5715.0,"sma_60":6199.33,"sma_120":6310.83},{"date":"2025-10-13","open":5239,"high":5367,"low":5210,"close":5357,"volume":21604,"rsi_14":37.31,"sma_20":5692.5,"sma_60":6170.17,"sma_120":6309.92},{"date":"2025-10-14","open":5357,"high":5465,"low":5259,"close":5436,"volume":38693,"rsi_14":42.65,"sma_20":5673.5,"sma_60":6143.67,"sma_120":6308.83},{"date":"2025-10-15","open":5436,"high":5701,"low":5416,"close":5681,"volume":35617,"rsi_14":43.88,"sma_20":5667.0,"sma_60":6121.33,"sma_120":6310.0},{"date":"2025-10-16","open":5681,"high":5731,"low":5554,"close":5554,"volume":35825,"rsi_14":41.22,"sma_20":5654.5,"sma_60":6098.33,"sma_120":6310.25},{"date":"2025-10-17","open":5652,"high":5652,"low":5436,"close":5485,"volume":29886,"rsi_14":42.36,"sma_20":5639.5,"sma_60":6075.0,"sma_120":6308.83},{"date":"2025-10-20","open":5544,"high":5662,"low":5396,"close":5613,"volume":24831,"rsi_14":50.0,"sma_20":5630.5,"sma_60":6052.17,"sma_120":6308.33},{"date":"2025-10-21","open":5613,"high":5632,"low":5524,"close":5524,"volume":16918,"rsi_14":49.01,"sma_20":5622.0,"sma_60":6027.33,"sma_120":6306.75},{"date":"2025-10-22","open":5524,"high":5770,"low":5465,"close":5750,"volume":36712,"rsi_14":57.74,"sma_20":5628.0,"sma_60":6010.17,"sma_120":6307.25},{"date":"2025-10-23","open":5750,"high":5760,"low":5603,"close":5603,"volume":12581,"rsi_14":53.89,"sma_20":5615.5,"sma_60":5990.5,"sma_120":6306.0},{"date":"2025-10-24","open":5613,"high":5789,"low":5598,"close":5789,"volume":22702,"rsi_14":63.39,"sma_20":5614.5,"sma_60":5976.67,"sma_120":6307.08},{"date":"2025-10-27","open":5799,"high":5819,"low":5681,"close":5681,"volume":28290,"rsi_14":60.1,"sma_20":5613.5,"sma_60":5961.67,"sma_120":6306.0},{"date":"2025-10-28","open":5681,"high":5711,"low":5563,"close":5662,"volume":21912,"rsi_14":57.75,"sma_20":5616.0,"sma_60":5946.0,"sma_120":6304.67},{"date":"2025-10-29","open":5652,"high":5662,"low":5593,"close":5603,"volume":13712,"rsi_14":53.04,"sma_20":5618.5,"sma_60":5932.67,"sma_120":6303.0},{"date":"2025-10-30","open":5603,"high":5613,"low":5426,"close":5485,"volume":24076,"rsi_14":56.14,"sma_20":5618.0,"sma_60":5919.33,"sma_120":6300.58},{"date":"2025-10-31","open":5622,"high":5622,"low":5288,"close":5455,"volume":20912,"rsi_14":53.01,"sma_20":5617.5,"sma_60":5904.67,"sma_120":6297.83},{"date":"2025-11-03","open":5544,"high":5544,"low":5308,"close":5318,"volume":40309,"rsi_14":46.51,"sma_20":5618.0,"sma_60":5891.33,"sma_120":6293.33},{"date":"2025-11-04","open":5318,"high":5357,"low":5229,"close":5269,"volume":15664,"rsi_14":36.18,"sma_20":5616.5,"sma_60":5875.0,"sma_120":6288.33},{"date":"2025-11-05","open":5160,"high":5436,"low":5111,"close":5210,"volume":24386,"rsi_14":37.93,"sma_20":5608.0,"sma_60":5856.5,"sma_120":6282.83},{"date":"2025-11-06","open":5210,"high":5347,"low":5210,"close":5347,"volume":16766,"rsi_14":45.39,"sma_20":5600.5,"sma_60":5838.17,"sma_120":6277.75},{"date":"2025-11-07","open":5328,"high":5337,"low":5200,"close":5269,"volume":24319,"rsi_14":38.1,"sma_20":5600.0,"sma_60":5818.5,"sma_120":6272.25},{"date":"2025-11-10","open":5269,"high":5436,"low":5269,"close":5396,"volume":16047,"rsi_14":45.7,"sma_20":5602.0,"sma_60":5800.17,"sma_120":6266.42},{"date":"2025-11-11","open":5347,"high":5475,"low":5318,"close":5406,"volume":21791,"rsi_14":36.43,"sma_20":5600.5,"sma_60":5782.5,"sma_120":6261.0},{"date":"2025-11-12","open":5445,"high":5632,"low":5406,"close":5613,"volume":22477,"rsi_14":50.37,"sma_20":5597.0,"sma_60":5768.5,"sma_120":6258.08},{"date":"2025-11-13","open":5593,"high":5672,"low":5524,"close":5544,"volume":8783,"rsi_14":39.84,"sma_20":5596.5,"sma_60":5753.17,"sma_120":6254.67},{"date":"2025-11-14","open":5504,"high":5701,"low":5475,"close":5632,"volume":27387,"rsi_14":47.93,"sma_20":5604.0,"sma_60":5738.67,"sma_120":6251.83},{"date":"2025-11-17","open":5583,"high":5642,"low":5504,"close":5504,"volume":12891,"rsi_14":43.94,"sma_20":5598.5,"sma_60":5724.33,"sma_120":6246.92},{"date":"2025-11-18","open":5504,"high":5603,"low":5318,"close":5318,"volume":10297,"rsi_14":40.0,"sma_20":5588.0,"sma_60":5708.5,"sma_120":6242.0},{"date":"2025-11-19","open":5328,"high":5534,"low":5328,"close":5495,"volume":10396,"rsi_14":50.33,"sma_20":5575.0,"sma_60":5696.0,"sma_120":6238.25},{"date":"2025-11-20","open":5445,"high":5603,"low":5445,"close":5554,"volume":14671,"rsi_14":53.25,"sma_20":5572.5,"sma_60":5685.83,"sma_120":6233.25},{"date":"2025-11-21","open":5603,"high":5681,"low":5475,"close":5573,"volume":22069,"rsi_14":59.15,"sma_20":5561.5,"sma_60":5678.33,"sma_120":6228.67},{"date":"2025-11-24","open":5573,"high":5613,"low":5495,"close":5504,"volume":7273,"rsi_14":58.33,"sma_20":5552.5,"sma_60":5670.83,"sma_120":6223.83},{"date":"2025-11-25","open":5445,"high":5554,"low":5416,"close":5426,"volume":14719,"rsi_14":57.53,"sma_20":5540.5,"sma_60":5664.0,"sma_120":6217.42},{"date":"2025-11-26","open":5534,"high":5534,"low":5386,"close":5445,"volume":15652,"rsi_14":53.73,"sma_20":5532.5,"sma_60":5657.5,"sma_120":6210.0},{"date":"2025-11-27","open":5445,"high":5524,"low":5416,"close":5524,"volume":5991,"rsi_14":59.7,"sma_20":5534.5,"sma_60":5652.5,"sma_120":6203.75},{"date":"2025-11-28","open":5534,"high":5672,"low":5524,"close":5583,"volume":12490,"rsi_14":57.48,"sma_20":5541.0,"sma_60":5649.67,"sma_120":6196.83},{"date":"2025-12-01","open":5593,"high":5691,"low":5554,"close":5593,"volume":16997,"rsi_14":57.48,"sma_20":5555.0,"sma_60":5649.67,"sma_120":6188.75},{"date":"2025-12-02","open":5603,"high":5731,"low":5583,"close":5672,"volume":15895,"rsi_14":52.63,"sma_20":5575.5,"sma_60":5651.33,"sma_120":6180.5},{"date":"2025-12-03","open":5731,"high":5731,"low":5662,"close":5691,"volume":19945,"rsi_14":56.88,"sma_20":5600.0,"sma_60":5652.83,"sma_120":6173.08},{"date":"2025-12-04","open":5711,"high":5760,"low":5662,"close":5721,"volume":16261,"rsi_14":54.37,"sma_20":5619.0,"sma_60":5653.33,"sma_120":6164.83},{"date":"2025-12-05","open":5681,"high":5750,"low":5672,"close":5701,"volume":8679,"rsi_14":60.87,"sma_20":5641.0,"sma_60":5652.0,"sma_120":6156.33},{"date":"2025-12-08","open":5760,"high":5799,"low":5632,"close":5799,"volume":42198,"rsi_14":79.52,"sma_20":5661.5,"sma_60":5652.0,"sma_120":6149.25},{"date":"2025-12-09","open":5799,"high":5888,"low":5750,"close":5829,"volume":25051,"rsi_14":75.0,"sma_20":5683.0,"sma_60":5652.33,"sma_120":6143.33},{"date":"2025-12-10","open":5829,"high":5858,"low":5750,"close":5780,"volume":9787,"rsi_14":67.16,"sma_20":5691.5,"sma_60":5651.83,"sma_120":6137.5},{"date":"2025-12-11","open":5848,"high":5858,"low":5691,"close":5750,"volume":24858,"rsi_14":63.24,"sma_20":5702.0,"sma_60":5651.0,"sma_120":6129.67},{"date":"2025-12-12","open":5750,"high":5819,"low":5721,"close":5770,"volume":21353,"rsi_14":71.43,"sma_20":5709.0,"sma_60":5650.83,"sma_120":6118.75},{"date":"2025-12-15","open":5721,"high":5868,"low":5652,"close":5652,"volume":30020,"rsi_14":67.16,"sma_20":5716.5,"sma_60":5648.5,"sma_120":6107.5},{"date":"2025-12-16","open":5701,"high":5858,"low":5632,"close":5711,"volume":20945,"rsi_14":69.01,"sma_20":5736.5,"sma_60":5648.83,"sma_120":6099.58},{"date":"2025-12-17","open":5711,"high":5868,"low":5711,"close":5858,"volume":58959,"rsi_14":71.79,"sma_20":5755.0,"sma_60":5652.67,"sma_120":6092.17},{"date":"2025-12-18","open":5858,"high":5878,"low":5711,"close":5780,"volume":20401,"rsi_14":62.5,"sma_20":5766.5,"sma_60":5651.5,"sma_120":6084.75},{"date":"2025-12-19","open":5780,"high":5858,"low":5652,"close":5701,"volume":18760,"rsi_14":56.32,"sma_20":5773.0,"sma_60":5649.67,"sma_120":6078.08},{"date":"2025-12-22","open":5701,"high":5789,"low":5701,"close":5750,"volume":15302,"rsi_14":54.76,"sma_20":5785.5,"sma_60":5650.5,"sma_120":6071.83},{"date":"2025-12-23","open":5780,"high":5780,"low":5672,"close":5681,"volume":7752,"rsi_14":49.44,"sma_20":5798.5,"sma_60":5651.67,"sma_120":6063.33},{"date":"2025-12-24","open":5681,"high":5760,"low":5681,"close":5731,"volume":10989,"rsi_14":50.55,"sma_20":5813.0,"sma_60":5654.67,"sma_120":6053.33},{"date":"2025-12-26","open":5750,"high":5789,"low":5662,"close":5760,"volume":16348,"rsi_14":53.26,"sma_20":5825.0,"sma_60":5659.17,"sma_120":6037.58},{"date":"2025-12-29","open":5860,"high":5870,"low":5650,"close":5680,"volume":27877,"rsi_14":39.0,"sma_20":5825.0,"sma_60":5661.17,"sma_120":6019.33},{"date":"2025-12-30","open":5680,"high":5720,"low":5600,"close":5620,"volume":12763,"rsi_14":34.95,"sma_20":5821.5,"sma_60":5664.83,"sma_120":6001.75},{"date":"2026-01-02","open":5690,"high":5690,"low":5490,"close":5520,"volume":16348,"rsi_14":33.33,"sma_20":5809.0,"sma_60":5667.0,"sma_120":5982.25},{"date":"2026-01-05","open":5480,"high":5550,"low":5460,"close":5500,"volume":25449,"rsi_14":33.64,"sma_20":5794.5,"sma_60":5667.5,"sma_120":5963.83},{"date":"2026-01-06","open":5500,"high":5510,"low":5380,"close":5420,"volume":20968,"rsi_14":30.09,"sma_20":5774.5,"sma_60":5664.67,"sma_120":5948.17},{"date":"2026-01-07","open":5380,"high":5480,"low":5080,"close":5180,"volume":66284,"rsi_14":27.2,"sma_20":5743.5,"sma_60":5661.5,"sma_120":5930.42},{"date":"2026-01-08","open":5180,"high":5240,"low":5060,"close":5120,"volume":37697,"rsi_14":22.4,"sma_20":5704.5,"sma_60":5656.0,"sma_120":5913.08},{"date":"2026-01-09","open":5120,"high":5150,"low":5050,"close":5140,"volume":17546,"rsi_14":13.39,"sma_20":5665.0,"sma_60":5649.5,"sma_120":5896.58},{"date":"2026-01-12","open":5140,"high":5160,"low":4980,"close":5010,"volume":44290,"rsi_14":12.82,"sma_20":5621.5,"sma_60":5636.67,"sma_120":5879.0},{"date":"2026-01-13","open":5010,"high":5090,"low":4925,"close":4950,"volume":27196,"rsi_14":13.04,"sma_20":5576.5,"sma_60":5625.0,"sma_120":5861.67},{"date":"2026-01-14","open":5050,"high":5050,"low":4890,"close":4925,"volume":20014,"rsi_14":8.89,"sma_20":5529.25,"sma_60":5614.08,"sma_120":5844.54},{"date":"2026-01-15","open":5030,"high":5030,"low":4920,"close":4985,"volume":24427,"rsi_14":14.35,"sma_20":5491.0,"sma_60":5602.0,"sma_120":5827.08},{"date":"2026-01-16","open":4990,"high":5100,"low":4990,"close":5020,"volume":31765,"rsi_14":13.18,"sma_20":5451.5,"sma_60":5592.0,"sma_120":5809.67},{"date":"2026-01-19","open":5020,"high":5100,"low":4945,"close":4965,"volume":22618,"rsi_14":12.17,"sma_20":5358.75,"sma_60":5565.92,"sma_120":5793.71},{"date":"2026-01-20","open":4965,"high":5100,"low":4890,"close":5070,"volume":16888,"rsi_14":22.22,"sma_20":5322.25,"sma_60":5552.25,"sma_120":5778.62},{"date":"2026-01-21","open":5060,"high":5070,"low":4960,"close":4980,"volume":14030,"rsi_14":22.45,"sma_20":5278.75,"sma_60":5538.92,"sma_120":5764.12},{"date":"2026-01-22","open":4980,"high":5030,"low":4965,"close":5000,"volume":28396,"rsi_14":24.49,"sma_20":5239.75,"sma_60":5526.25,"sma_120":5750.12},{"date":"2026-01-23","open":5000,"high":5090,"low":4995,"close":5090,"volume":20902,"rsi_14":33.33,"sma_20":5202.75,"sma_60":5516.08,"sma_120":5736.71},{"date":"2026-01-26","open":5070,"high":5210,"low":5040,"close":5140,"volume":23648,"rsi_14":47.5,"sma_20":5166.75,"sma_60":5508.75,"sma_120":5725.38},{"date":"2026-01-27","open":5220,"high":5340,"low":5150,"close":5310,"volume":32521,"rsi_14":60.44,"sma_20":5148.25,"sma_60":5504.75,"sma_120":5716.46},{"date":"2026-01-28","open":5310,"high":5350,"low":5150,"close":5190,"volume":41526,"rsi_14":52.48,"sma_20":5126.75,"sma_60":5501.08,"sma_120":5706.12},{"date":"2026-01-29","open":5190,"high":5190,"low":5040,"close":5160,"volume":31693,"rsi_14":58.24,"sma_20":5108.75,"sma_60":5497.75,"sma_120":5697.38},{"date":"2026-01-30","open":5150,"high":5150,"low":5030,"close":5100,"volume":36412,"rsi_14":58.24,"sma_20":5088.75,"sma_60":5494.42,"sma_120":5687.04},{"date":"2026-02-02","open":5290,"high":5300,"low":5000,"close":5010,"volume":27765,"rsi_14":54.36,"sma_20":5068.25,"sma_60":5487.25,"sma_120":5675.38},{"date":"2026-02-03","open":5020,"high":5130,"low":5000,"close":5100,"volume":23583,"rsi_14":55.72,"sma_20":5064.25,"sma_60":5482.92,"sma_120":5663.38},{"date":"2026-02-04","open":5100,"high":5140,"low":5030,"close":5140,"volume":18931,"rsi_14":55.94,"sma_20":5065.25,"sma_60":5484.92,"sma_120":5651.71},{"date":"2026-02-05","open":5150,"high":5250,"low":5130,"close":5210,"volume":35023,"rsi_14":58.8,"sma_20":5068.75,"sma_60":5480.25,"sma_120":5640.21},{"date":"2026-02-06","open":5200,"high":5200,"low":5040,"close":5150,"volume":21890,"rsi_14":58.53,"sma_20":5075.75,"sma_60":5474.42,"sma_120":5628.46},{"date":"2026-02-09","open":5100,"high":5210,"low":5080,"close":5140,"volume":37812,"rsi_14":53.54,"sma_20":5085.25,"sma_60":5464.92,"sma_120":5616.71},{"date":"2026-02-10","open":5210,"high":5250,"low":5150,"close":5230,"volume":23523,"rsi_14":62.63,"sma_20":5100.5,"sma_60":5458.08,"sma_120":5605.62},{"date":"2026-02-11","open":5230,"high":5380,"low":5200,"close":5380,"volume":28621,"rsi_14":66.96,"sma_20":5120.25,"sma_60":5452.25,"sma_120":5595.46},{"date":"2026-02-12","open":5380,"high":5500,"low":5350,"close":5380,"volume":34656,"rsi_14":64.08,"sma_20":5138.25,"sma_60":5448.58,"sma_120":5586.46},{"date":"2026-02-13","open":5380,"high":5420,"low":5240,"close":5340,"volume":44270,"rsi_14":59.8,"sma_20":5154.25,"sma_60":5447.42,"sma_120":5577.96},{"date":"2026-02-19","open":5340,"high":5400,"low":5210,"close":5400,"volume":48945,"rsi_14":54.95,"sma_20":5176.0,"sma_60":5444.25,"sma_120":5570.12},{"date":"2026-02-20","open":5410,"high":5440,"low":5310,"close":5320,"volume":22180,"rsi_14":57.47,"sma_20":5188.5,"sma_60":5438.75,"sma_120":5562.29},{"date":"2026-02-23","open":5450,"high":5460,"low":5300,"close":5380,"volume":47778,"rsi_14":62.22,"sma_20":5208.5,"sma_60":5433.92,"sma_120":5556.12},{"date":"2026-02-24","open":5350,"high":5470,"low":5330,"close":5450,"volume":39988,"rsi_14":69.23,"sma_20":5231.0,"sma_60":5431.42,"sma_120":5551.12},{"date":"2026-02-25","open":5450,"high":5470,"low":5320,"close":5330,"volume":40918,"rsi_14":67.02,"sma_20":5243.0,"sma_60":5428.25,"sma_120":5546.12},{"date":"2026-02-26","open":5330,"high":5450,"low":5190,"close":5190,"volume":44816,"rsi_14":54.55,"sma_20":5245.5,"sma_60":5412.42,"sma_120":5532.46},{"date":"2026-02-27","open":5200,"high":5280,"low":5070,"close":5080,"volume":44253,"rsi_14":47.17,"sma_20":5234.0,"sma_60":5413.42,"sma_120":5532.96},{"date":"2026-03-03","open":4950,"high":5060,"low":4900,"close":4950,"volume":57977,"rsi_14":38.39,"sma_20":5222.0,"sma_60":5401.25,"sma_120":5525.46},{"date":"2026-03-04","open":4900,"high":4900,"low":4505,"close":4545,"volume":94529,"rsi_14":29.35,"sma_20":5191.25,"sma_60":5382.17,"sma_120":5515.92},{"date":"2026-03-05","open":4600,"high":4820,"low":4600,"close":4790,"volume":30295,"rsi_14":39.71,"sma_20":5175.75,"sma_60":5365.83,"sma_120":5508.58},{"date":"2026-03-06","open":4820,"high":4895,"low":4630,"close":4860,"volume":16899,"rsi_14":38.99,"sma_20":5168.25,"sma_60":5350.33,"sma_120":5501.58},{"date":"2026-03-09","open":4770,"high":4770,"low":4555,"close":4625,"volume":46074,"rsi_14":28.61,"sma_20":5144.5,"sma_60":5330.42,"sma_120":5491.88},{"date":"2026-03-10","open":4630,"high":4730,"low":4630,"close":4650,"volume":20438,"rsi_14":29.61,"sma_20":5120.0,"sma_60":5311.25,"sma_120":5481.62},{"date":"2026-03-11","open":4715,"high":4810,"low":4665,"close":4725,"volume":24347,"rsi_14":33.15,"sma_20":5095.75,"sma_60":5291.67,"sma_120":5471.83},{"date":"2026-03-12","open":4820,"high":4860,"low":4710,"close":4850,"volume":12784,"rsi_14":35.45,"sma_20":5080.75,"sma_60":5273.67,"sma_120":5463.0},{"date":"2026-03-13","open":4850,"high":4900,"low":4750,"close":4885,"volume":10852,"rsi_14":38.21,"sma_20":5068.0,"sma_60":5257.08,"sma_120":5454.46},{"date":"2026-03-16","open":4920,"high":4945,"low":4785,"close":4790,"volume":11129,"rsi_14":34.31,"sma_20":5046.0,"sma_60":5225.25,"sma_120":5438.04},{"date":"2026-03-17","open":4830,"high":4895,"low":4795,"close":4875,"volume":9872,"rsi_14":34.83,"sma_20":5020.75,"sma_60":5222.83,"sma_120":5436.83},{"date":"2026-03-18","open":4920,"high":4955,"low":4900,"close":4930,"volume":7027,"rsi_14":39.07,"sma_20":4998.25,"sma_60":5209.17,"sma_120":5428.83},{"date":"2026-03-19","open":4930,"high":5170,"low":4865,"close":5070,"volume":33856,"rsi_14":46.72,"sma_20":4984.75,"sma_60":5196.83,"sma_120":5422.83},{"date":"2026-03-20","open":5070,"high":5080,"low":4940,"close":5040,"volume":25320,"rsi_14":48.86,"sma_20":4966.75,"sma_60":5181.5,"sma_120":5417.08},{"date":"2026-03-23","open":5000,"high":5020,"low":4780,"close":4865,"volume":35891,"rsi_14":47.63,"sma_20":4944.0,"sma_60":5164.58,"sma_120":5408.04},{"date":"2026-03-24","open":4865,"high":4975,"low":4835,"close":4865,"volume":9355,"rsi_14":61.51,"sma_20":4918.25,"sma_60":5149.0,"sma_120":5399.33},{"date":"2026-03-25","open":4935,"high":4995,"low":4850,"close":4995,"volume":13738,"rsi_14":58.04,"sma_20":4895.5,"sma_60":5134.75,"sma_120":5392.62},{"date":"2026-03-26","open":5030,"high":5030,"low":4865,"close":4955,"volume":8935,"rsi_14":53.82,"sma_20":4876.75,"sma_60":5121.0,"sma_120":5386.33},{"date":"2026-03-27","open":4905,"high":4950,"low":4790,"close":4875,"volume":21684,"rsi_14":61.47,"sma_20":4861.0,"sma_60":5105.08,"sma_120":5379.88},{"date":"2026-03-30","open":4815,"high":4920,"low":4750,"close":4905,"volume":14407,"rsi_14":61.64,"sma_20":4852.25,"sma_60":5089.17,"sma_120":5374.17},{"date":"2026-03-31","open":4850,"high":4850,"low":4740,"close":4750,"volume":18327,"rsi_14":51.06,"sma_20":4842.25,"sma_60":5073.67,"sma_120":5367.42},{"date":"2026-04-01","open":4790,"high":4905,"low":4790,"close":4880,"volume":13845,"rsi_14":51.27,"sma_20":4859.0,"sma_60":5061.33,"sma_120":5363.08},{"date":"2026-04-02","open":4880,"high":4925,"low":4760,"close":4775,"volume":25612,"rsi_14":45.6,"sma_20":4858.25,"sma_60":5048.92,"sma_120":5357.96},{"date":"2026-04-03","open":4885,"high":4940,"low":4830,"close":4865,"volume":9415,"rsi_14":53.01,"sma_20":4858.5,"sma_60":5038.33,"sma_120":5352.92},{"date":"2026-04-06","open":4865,"high":4960,"low":4865,"close":4915,"volume":20430,"rsi_14":51.65,"sma_20":4873.0,"sma_60":5029.92,"sma_120":5347.29},{"date":"2026-04-07","open":4950,"high":4970,"low":4800,"close":4800,"volume":16307,"rsi_14":44.88,"sma_20":4880.5,"sma_60":5023.58,"sma_120":5342.54},{"date":"2026-04-08","open":4800,"high":4910,"low":4800,"close":4900,"volume":16763,"rsi_14":43.09,"sma_20":4889.25,"sma_60":5019.92,"sma_120":5337.96},{"date":"2026-04-09","open":4860,"high":4955,"low":4860,"close":4930,"volume":13989,"rsi_14":45.53,"sma_20":4893.25,"sma_60":5016.42,"sma_120":5332.96},{"date":"2026-04-10","open":4930,"high":5000,"low":4930,"close":5000,"volume":19699,"rsi_14":56.0,"sma_20":4899.0,"sma_60":5016.25,"sma_120":5326.46},{"date":"2026-04-13","open":4995,"high":5120,"low":4940,"close":5100,"volume":30651,"rsi_14":59.59,"sma_20":4914.5,"sma_60":5018.75,"sma_120":5321.88},{"date":"2026-04-14","open":5120,"high":5200,"low":5100,"close":5140,"volume":27788,"rsi_14":56.39,"sma_20":4927.75,"sma_60":5022.33,"sma_120":5318.21},{"date":"2026-04-15","open":5140,"high":5280,"low":5140,"close":5250,"volume":37422,"rsi_14":62.24,"sma_20":4943.75,"sma_60":5026.75,"sma_120":5314.38},{"date":"2026-04-16","open":5250,"high":5440,"low":5250,"close":5440,"volume":58615,"rsi_14":71.48,"sma_20":4962.25,"sma_60":5033.75,"sma_120":5312.88},{"date":"2026-04-17","open":5450,"high":5500,"low":5370,"close":5500,"volume":36598,"rsi_14":72.12,"sma_20":4985.25,"sma_60":5042.67,"sma_120":5309.96},{"date":"2026-04-20","open":5510,"high":5530,"low":5390,"close":5470,"volume":54615,"rsi_14":79.51,"sma_20":5015.5,"sma_60":5049.33,"sma_120":5308.04},{"date":"2026-04-21","open":5600,"high":5640,"low":5420,"close":5450,"volume":63288,"rsi_14":75.68,"sma_20":5044.75,"sma_60":5057.17,"sma_120":5304.38},{"date":"2026-04-22","open":5450,"high":5490,"low":5350,"close":5390,"volume":30816,"rsi_14":78.87,"sma_20":5064.5,"sma_60":5063.67,"sma_120":5301.12},{"date":"2026-04-23","open":5400,"high":5440,"low":5300,"close":5330,"volume":49289,"rsi_14":72.46,"sma_20":5083.25,"sma_60":5067.67,"sma_120":5297.54},{"date":"2026-04-24","open":5330,"high":5460,"low":5300,"close":5400,"volume":24242,"rsi_14":72.99,"sma_20":5109.5,"sma_60":5072.0,"sma_120":5295.04},{"date":"2026-04-27","open":5400,"high":5440,"low":5340,"close":5380,"volume":40435,"rsi_14":80.21,"sma_20":5133.25,"sma_60":5073.17,"sma_120":5293.38},{"date":"2026-04-28","open":5380,"high":5500,"low":5370,"close":5420,"volume":28250,"rsi_14":78.89,"sma_20":5166.75,"sma_60":5077.0,"sma_120":5292.29},{"date":"2026-04-29","open":5460,"high":5460,"low":5380,"close":5420,"volume":16260,"rsi_14":78.16,"sma_20":5193.75,"sma_60":5081.33,"sma_120":5289.54},{"date":"2026-04-30","open":5430,"high":5470,"low":5310,"close":5380,"volume":25145,"rsi_14":67.14,"sma_20":5302.5,"sma_60":5025.83,"sma_120":4976.33},{"date":"2026-05-04","open":5580,"high":5580,"low":5310,"close":5320,"volume":38937,"rsi_14":63.75,"sma_20":5246.75,"sma_60":5091.17,"sma_120":5292.71},{"date":"2026-05-06","open":5320,"high":5380,"low":5100,"close":5160,"volume":47724,"rsi_14":51.09,"sma_20":5259.0,"sma_60":5092.17,"sma_120":5290.38},{"date":"2026-05-07","open":5260,"high":5270,"low":5060,"close":5070,"volume":30366,"rsi_14":40.0,"sma_20":5272.5,"sma_60":5091.0,"sma_120":5287.96},{"date":"2026-05-08","open":5070,"high":5150,"low":5050,"close":5150,"volume":26365,"rsi_14":31.65,"sma_20":5285.0,"sma_60":5090.0,"sma_120":5285.12},{"date":"2026-05-11","open":5150,"high":5150,"low":4890,"close":4890,"volume":73946,"rsi_14":19.19,"sma_20":5283.0,"sma_60":5085.67,"sma_120":5280.04},{"date":"2026-05-12","open":4880,"high":4890,"low":4770,"close":4880,"volume":68000,"rsi_14":19.59,"sma_20":5277.0,"sma_60":5081.33,"sma_120":5273.12},{"date":"2026-05-13","open":4880,"high":5150,"low":4880,"close":4920,"volume":79365,"rsi_14":23.23,"sma_20":5268.0,"sma_60":5076.17,"sma_120":5267.12},{"date":"2026-05-14","open":4920,"high":5220,"low":4920,"close":5100,"volume":61149,"rsi_14":36.94,"sma_20":5266.0,"sma_60":5071.5,"sma_120":5261.88},{"date":"2026-05-15","open":5100,"high":5160,"low":4900,"close":4995,"volume":65513,"rsi_14":35.5,"sma_20":5253.25,"sma_60":5065.08,"sma_120":5256.83},{"date":"2026-05-18","open":4995,"high":5170,"low":4810,"close":4960,"volume":61503,"rsi_14":30.36,"sma_20":5229.25,"sma_60":5058.75,"sma_120":5253.08},{"date":"2026-05-19","open":4960,"high":5080,"low":4790,"close":4815,"volume":44171,"rsi_14":27.31,"sma_20":5195.0,"sma_60":5049.0,"sma_120":5246.62},{"date":"2026-05-20","open":4800,"high":4810,"low":4500,"close":4625,"volume":54056,"rsi_14":21.51,"sma_20":5152.75,"sma_60":5037.42,"sma_120":5238.08},{"date":"2026-05-21","open":4660,"high":4745,"low":4600,"close":4615,"volume":30636,"rsi_14":21.35,"sma_20":5111.0,"sma_60":5024.67,"sma_120":5229.29},{"date":"2026-05-22","open":4585,"high":5050,"low":4585,"close":4790,"volume":30200,"rsi_14":30.84,"sma_20":5081.0,"sma_60":5013.67,"sma_120":5222.54},{"date":"2026-05-26","open":4810,"high":4850,"low":4595,"close":4620,"volume":48685,"rsi_14":28.79,"sma_20":5045.5,"sma_60":5001.83,"sma_120":5215.04},{"date":"2026-05-27","open":4780,"high":4780,"low":4455,"close":4460,"volume":57924,"rsi_14":28.79,"sma_20":4998.5,"sma_60":4989.67,"sma_120":5206.04},{"date":"2026-05-28","open":4460,"high":4555,"low":4400,"close":4555,"volume":35097,"rsi_14":34.44,"sma_20":4957.25,"sma_60":4980.92,"sma_120":5197.17},{"date":"2026-05-29","open":4600,"high":4600,"low":4400,"close":4435,"volume":39606,"rsi_14":28.91,"sma_20":4908.0,"sma_60":4972.33,"sma_120":5186.79},{"date":"2026-06-01","open":4355,"high":4540,"low":4305,"close":4310,"volume":85780,"rsi_14":31.41,"sma_20":4852.5,"sma_60":4968.42,"sma_120":5175.29},{"date":"2026-06-02","open":4310,"high":4380,"low":4110,"close":4380,"volume":46900,"rsi_14":34.57,"sma_20":4802.5,"sma_60":4961.58,"sma_120":5163.71},{"date":"2026-06-04","open":4380,"high":4450,"low":4140,"close":4145,"volume":66011,"rsi_14":28.65,"sma_20":4743.75,"sma_60":4949.67,"sma_120":5150.0},{"date":"2026-06-05","open":4145,"high":4235,"low":3800,"close":3815,"volume":104926,"rsi_14":17.3,"sma_20":4676.5,"sma_60":4936.17,"sma_120":5133.29},{"date":"2026-06-08","open":3790,"high":3790,"low":3500,"close":3500,"volume":60050,"rsi_14":15.63,"sma_20":4598.0,"sma_60":4917.0,"sma_120":5114.12},{"date":"2026-06-09","open":3575,"high":3710,"low":3505,"close":3590,"volume":23248,"rsi_14":19.28,"sma_20":4520.0,"sma_60":4898.08,"sma_120":5094.88},{"date":"2026-06-10","open":3590,"high":3630,"low":3465,"close":3560,"volume":28349,"rsi_14":20.33,"sma_20":4453.5,"sma_60":4876.58,"sma_120":5075.12},{"date":"2026-06-11","open":3560,"high":3680,"low":3505,"close":3595,"volume":21383,"rsi_14":23.72,"sma_20":4389.25,"sma_60":4855.08,"sma_120":5056.08},{"date":"2026-06-12","open":3615,"high":3920,"low":3615,"close":3845,"volume":20902,"rsi_14":32.5,"sma_20":4335.5,"sma_60":4839.33,"sma_120":5039.38},{"date":"2026-06-15","open":3845,"high":4000,"low":3845,"close":3985,"volume":37921,"rsi_14":31.41,"sma_20":4279.75,"sma_60":4824.5,"sma_120":5023.67},{"date":"2026-06-16","open":3985,"high":4060,"low":3950,"close":4025,"volume":21922,"rsi_14":35.38,"sma_20":4231.25,"sma_60":4809.42,"sma_120":5009.29},{"date":"2026-06-17","open":4150,"high":4150,"low":4030,"close":4135,"volume":18455,"rsi_14":65.84,"sma_20":4001.25,"sma_60":4703.08,"sma_120":4904.08},{"date":"2026-06-18","open":4135,"high":4145,"low":3945,"close":3975,"volume":18091,"rsi_14":35.85,"sma_20":4148.0,"sma_60":4776.08,"sma_120":4978.79},{"date":"2026-06-19","open":3975,"high":3995,"low":3685,"close":3785,"volume":15891,"rsi_14":34.67,"sma_20":4106.0,"sma_60":4758.08,"sma_120":4961.33},{"date":"2026-06-22","open":3845,"high":3845,"low":3640,"close":3700,"volume":11674,"rsi_14":35.34,"sma_20":4060.25,"sma_60":4738.67,"sma_120":4943.83},{"date":"2026-06-23","open":3700,"high":3700,"low":3475,"close":3500,"volume":24322,"rsi_14":30.09,"sma_20":3995.75,"sma_60":4713.75,"sma_120":4924.25},{"date":"2026-06-24","open":3500,"high":3570,"low":3405,"close":3450,"volume":16759,"rsi_14":32.84,"sma_20":3937.25,"sma_60":4688.67,"sma_120":4904.83},{"date":"2026-06-25","open":3400,"high":3450,"low":3290,"close":3325,"volume":28984,"rsi_14":36.54,"sma_20":3880.5,"sma_60":4662.83,"sma_120":4883.96},{"date":"2026-06-26","open":3330,"high":3350,"low":3100,"close":3135,"volume":38016,"rsi_14":39.23,"sma_20":3809.5,"sma_60":4633.33,"sma_120":4861.25},{"date":"2026-06-29","open":3135,"high":3465,"low":3135,"close":3465,"volume":42305,"rsi_14":46.77,"sma_20":3761.0,"sma_60":4611.92,"sma_120":4842.79},{"date":"2026-06-30","open":3485,"high":3675,"low":3285,"close":3310,"volume":18526,"rsi_14":43.93,"sma_20":3711.0,"sma_60":4585.75,"sma_120":4823.54},{"date":"2026-07-01","open":3340,"high":3470,"low":3280,"close":3435,"volume":7445,"rsi_14":46.28,"sma_20":3663.75,"sma_60":4563.42,"sma_120":4806.17},{"date":"2026-07-02","open":3400,"high":3570,"low":3365,"close":3490,"volume":25810,"rsi_14":40.92,"sma_20":3631.0,"sma_60":4540.5,"sma_120":4789.42},{"date":"2026-07-03","open":3490,"high":4055,"low":3445,"close":3590,"volume":310152,"rsi_14":39.69,"sma_20":3619.75,"sma_60":4518.42,"sma_120":4774.17},{"date":"2026-07-06","open":3590,"high":4650,"low":3590,"close":4130,"volume":2799356,"rsi_14":52.17,"sma_20":3651.25,"sma_60":4507.25,"sma_120":4765.42},{"date":"2026-07-07","open":4015,"high":4415,"low":3550,"close":3550,"volume":580351,"rsi_14":39.86,"sma_20":3649.25,"sma_60":4484.75,"sma_120":4752.33},{"date":"2026-07-08","open":3570,"high":3575,"low":3230,"close":3300,"volume":95061,"rsi_14":38.66,"sma_20":3636.25,"sma_60":4457.58,"sma_120":4737.0},{"date":"2026-07-09","open":3210,"high":3535,"low":3100,"close":3100,"volume":70498,"rsi_14":38.53,"sma_20":3611.5,"sma_60":4425.92,"sma_120":4721.08},{"date":"2026-07-10","open":3390,"high":3435,"low":3190,"close":3420,"volume":51078,"rsi_14":45.65,"sma_20":3590.25,"sma_60":4397.92,"sma_120":4708.33},{"date":"2026-07-13","open":3560,"high":4445,"low":3540,"close":4445,"volume":1438379,"rsi_14":61.68,"sma_20":3613.25,"sma_60":4386.33,"sma_120":4704.33},{"date":"2026-07-14","open":5110,"high":5750,"low":4340,"close":4670,"volume":7355480,"rsi_14":64.45,"sma_20":3645.5,"sma_60":4376.67,"sma_120":4701.71},{"date":"2026-07-15","open":4880,"high":5900,"low":4595,"close":5410,"volume":9211183,"rsi_14":71.56,"sma_20":3709.25,"sma_60":4376.17,"sma_120":4704.96},{"date":"2026-07-16","open":5550,"high":6100,"low":5040,"close":5050,"volume":5740297,"rsi_14":69.13,"sma_20":3763.0,"sma_60":4368.67,"sma_120":4705.67},{"date":"2026-07-20","open":5030,"high":5370,"low":4480,"close":4570,"volume":1484698,"rsi_14":60.72,"sma_20":3802.25,"sma_60":4353.67,"sma_120":4701.5},{"date":"2026-07-21","open":4570,"high":4620,"low":4080,"close":4135,"volume":610762,"rsi_14":57.59,"sma_20":3824.0,"sma_60":4331.75,"sma_120":4694.46},{"date":"2026-07-22","open":4135,"high":4175,"low":3800,"close":3850,"volume":466450,"rsi_14":53.71,"sma_20":3841.5,"sma_60":4306.08,"sma_120":4684.88},{"date":"2026-07-23","open":3825,"high":3910,"low":3605,"close":3775,"volume":358982,"rsi_14":52.54,"sma_20":3857.75,"sma_60":4280.17,"sma_120":4673.92},{"date":"2026-07-24","open":3775,"high":4905,"low":3755,"close":4905,"volume":6177354,"rsi_14":59.89,"sma_20":3936.75,"sma_60":4271.92,"sma_120":4671.96},{"date":"2026-07-27","open":5450,"high":6230,"low":5150,"close":5400,"volume":14990101,"rsi_14":59.62,"sma_20":4050.0,"sma_60":4272.25,"sma_120":4672.71},{"date":"2026-07-28","open":5750,"high":6320,"low":4995,"close":5290,"volume":8321093,"rsi_14":64.19,"sma_20":4141.25,"sma_60":4270.08,"sma_120":4673.54},{"date":"2026-07-29","open":5300,"high":5350,"low":4110,"close":4490,"volume":2468624,"rsi_14":58.91,"sma_20":4200.25,"sma_60":4254.58,"sma_120":4667.96},{"date":"2026-07-30","open":4775,"high":4905,"low":4080,"close":4350,"volume":3627211,"rsi_14":59.44,"sma_20":4246.0,"sma_60":4237.42,"sma_120":4661.71},{"date":"2026-07-31","open":4275,"high":5150,"low":4110,"close":4825,"volume":4283651,"rsi_14":60.37,"sma_20":4312.75,"sma_60":4229.17,"sma_120":4660.17},{"date":"2026-08-03","open":5300,"high":6270,"low":5270,"close":5860,"volume":8578973,"rsi_14":60.43,"sma_20":4426.25,"sma_60":4240.83,"sma_120":4666.5},{"date":"2026-08-04","open":6050,"high":6600,"low":5650,"close":5840,"volume":10519027,"rsi_14":58.89,"sma_20":4511.75,"sma_60":4253.67,"sma_120":4672.33},{"date":"2026-08-05","open":5750,"high":5900,"low":5540,"close":5800,"volume":2074220,"rsi_14":53.32,"sma_20":4624.25,"sma_60":4264.5,"sma_120":4677.25},{"date":"2026-08-06","open":5960,"high":6030,"low":5110,"close":5120,"volume":2708427,"rsi_14":50.56,"sma_20":4715.25,"sma_60":4268.33,"sma_120":4677.0},{"date":"2026-08-07","open":5100,"high":5140,"low":4675,"close":4740,"volume":916916,"rsi_14":51.39,"sma_20":4797.25,"sma_60":4266.0,"sma_120":4673.67},{"date":"2026-08-10","open":4435,"high":4460,"low":4075,"close":4440,"volume":1084751,"rsi_14":52.56,"sma_20":4848.25,"sma_60":4258.0,"sma_120":4667.08},{"date":"2026-08-11","open":4490,"high":4545,"low":4210,"close":4475,"volume":550168,"rsi_14":55.47,"sma_20":4849.75,"sma_60":4247.58,"sma_120":4659.54},{"date":"2026-08-12","open":4475,"high":4475,"low":4250,"close":4290,"volume":438889,"rsi_14":54.42,"sma_20":4830.75,"sma_60":4235.83,"sma_120":4650.46},{"date":"2026-08-13","open":4320,"high":4330,"low":4005,"close":4005,"volume":459071,"rsi_14":40.96,"sma_20":4760.5,"sma_60":4219.92,"sma_120":4639.33},{"date":"2026-08-14","open":4010,"high":4650,"low":4010,"close":4210,"volume":1608307,"rsi_14":37.31,"sma_20":4718.5,"sma_60":4209.83,"sma_120":4629.42},{"date":"2026-08-18","open":4250,"high":4300,"low":4005,"close":4010,"volume":362656,"rsi_14":36.61,"sma_20":4690.5,"sma_60":4199.58,"sma_120":4618.5},{"date":"2026-08-19","open":4010,"high":4050,"low":3775,"close":3775,"volume":271868,"rsi_14":41.52,"sma_20":4672.5,"sma_60":4185.58,"sma_120":4605.12},{"date":"2026-08-20","open":3775,"high":3865,"low":3625,"close":3695,"volume":204819,"rsi_14":42.12,"sma_20":4664.75,"sma_60":4167.33,"sma_120":4590.5},{"date":"2026-08-21","open":3695,"high":3695,"low":3510,"close":3530,"volume":155381,"rsi_14":33.16,"sma_20":4652.5,"sma_60":4149.17,"sma_120":4575.5},{"date":"2026-08-24","open":3550,"high":3695,"low":3380,"close":3490,"volume":135309,"rsi_14":8.42,"sma_20":4581.75,"sma_60":4133.0,"sma_120":4561.33},{"date":"2026-08-25","open":3490,"high":3530,"low":3375,"close":3525,"volume":103940,"rsi_14":9.6,"sma_20":4488.0,"sma_60":4115.83,"sma_120":4548.38},{"date":"2026-08-26","open":3580,"high":3585,"low":3420,"close":3525,"volume":109353,"rsi_14":9.73,"sma_20":4399.75,"sma_60":4100.67,"sma_120":4536.5},{"date":"2026-08-27","open":3590,"high":3590,"low":3455,"close":3475,"volume":84930,"rsi_14":12.53,"sma_20":4349.0,"sma_60":4086.75,"sma_120":4527.58},{"date":"2026-08-28","open":3480,"high":3505,"low":3395,"close":3495,"volume":101520,"rsi_14":16.08,"sma_20":4306.25,"sma_60":4072.0,"sma_120":4516.79},{"date":"2026-08-31","open":3495,"high":3495,"low":3350,"close":3440,"volume":58160,"rsi_14":18.55,"sma_20":4237.0,"sma_60":4060.25,"sma_120":4504.96},{"date":"2026-09-01","open":3410,"high":3425,"low":3330,"close":3400,"volume":68563,"rsi_14":16.3,"sma_20":4114.0,"sma_60":4053.33,"sma_120":4494.75},{"date":"2026-09-02","open":3390,"high":3390,"low":3210,"close":3325,"volume":87099,"rsi_14":17.51,"sma_20":3988.25,"sma_60":4050.42,"sma_120":4483.71},{"date":"2026-09-03","open":3400,"high":3400,"low":3255,"close":3300,"volume":51027,"rsi_14":21.22,"sma_20":3863.25,"sma_60":4045.58,"sma_120":4471.83},{"date":"2026-09-04","open":3400,"high":3430,"low":3315,"close":3335,"volume":77751,"rsi_14":8.53,"sma_20":3774.0,"sma_60":4041.83,"sma_120":4459.21},{"date":"2026-09-07","open":3390,"high":3390,"low":3250,"close":3270,"volume":70827,"rsi_14":9.78,"sma_20":3700.5,"sma_60":4036.42,"sma_120":4445.75},{"date":"2026-09-08","open":3270,"high":3315,"low":3230,"close":3230,"volume":61813,"rsi_14":12.41,"sma_20":3640.0,"sma_60":4026.17,"sma_120":4432.75},{"date":"2026-09-09","open":3230,"high":3260,"low":3135,"close":3135,"volume":96951,"rsi_14":12.16,"sma_20":3573.0,"sma_60":4012.0,"sma_120":4418.25},{"date":"2026-09-10","open":3135,"high":3170,"low":3060,"close":3155,"volume":99524,"rsi_14":18.49,"sma_20":3516.25,"sma_60":3997.5,"sma_120":4403.46},{"date":"2026-09-11","open":3155,"high":3165,"low":3065,"close":3080,"volume":58113,"rsi_14":17.46,"sma_20":3470.0,"sma_60":3979.92,"sma_120":4386.88},{"date":"2026-09-14","open":3110,"high":3110,"low":3000,"close":3025,"volume":64064,"rsi_14":11.54,"sma_20":3410.75,"sma_60":3964.08,"sma_120":4370.08},{"date":"2026-09-15","open":3025,"high":3035,"low":2945,"close":2990,"volume":82300,"rsi_14":10.95,"sma_20":3359.75,"sma_60":3950.83,"sma_120":4354.46},{"date":"2026-09-16","open":2970,"high":2970,"low":2705,"close":2875,"volume":68905,"rsi_14":10.0,"sma_20":3314.75,"sma_60":3937.08,"sma_120":4337.88},{"date":"2026-09-17","open":2900,"high":3000,"low":2875,"close":2950,"volume":65611,"rsi_14":16.15,"sma_20":3277.5,"sma_60":3927.92,"sma_120":4320.83},{"date":"2026-09-18","open":2955,"high":2985,"low":2830,"close":2850,"volume":78864,"rsi_14":15.29,"sma_20":3243.5,"sma_60":3917.92,"sma_120":4303.29},{"date":"2026-09-21","open":2850,"high":2860,"low":2750,"close":2815,"volume":64290,"rsi_14":15.38,"sma_20":3209.75,"sma_60":3909.42,"sma_120":4286.12},{"date":"2026-09-22","open":2830,"high":2895,"low":2760,"close":2770,"volume":65475,"rsi_14":15.95,"sma_20":3172.0,"sma_60":3903.33,"sma_120":4268.33},{"date":"2026-09-23","open":2770,"high":2825,"low":2725,"close":2725,"volume":62471,"rsi_14":15.57,"sma_20":3132.0,"sma_60":3891.0,"sma_120":4251.46},{"date":"2026-09-28","open":2760,"high":2930,"low":2730,"close":2785,"volume":64071,"rsi_14":18.02,"sma_20":3097.5,"sma_60":3882.25,"sma_120":4234.0},{"date":"2026-09-29","open":2815,"high":2820,"low":2640,"close":2695,"volume":47857,"rsi_14":17.51,"sma_20":3057.5,"sma_60":3869.92,"sma_120":4216.67},{"date":"2026-09-30","open":2715,"high":2760,"low":2655,"close":2720,"volume":33521,"rsi_14":20.69,"sma_20":3021.5,"sma_60":3857.08,"sma_120":4198.79},{"date":"2026-10-01","open":2740,"high":2805,"low":2700,"close":2790,"volume":73939,"rsi_14":29.59,"sma_20":2991.0,"sma_60":3843.75,"sma_120":4181.08},{"date":"2026-10-02","open":2790,"high":2950,"low":2780,"close":2930,"volume":103204,"rsi_14":38.34,"sma_20":2971.25,"sma_60":3823.75,"sma_120":4165.5},{"date":"2026-10-06","open":2930,"high":2940,"low":2730,"close":2790,"volume":88772,"rsi_14":35.92,"sma_20":2945.75,"sma_60":3811.08,"sma_120":4147.92},{"date":"2026-10-07","open":2735,"high":2785,"low":2695,"close":2740,"volume":51070,"rsi_14":36.1,"sma_20":2916.0,"sma_60":3801.75,"sma_120":4129.67},{"date":"2026-10-08","open":2770,"high":2770,"low":2690,"close":2720,"volume":36186,"rsi_14":36.63,"sma_20":2888.5,"sma_60":3795.42,"sma_120":4110.67},{"date":"2026-10-12","open":2765,"high":2785,"low":2610,"close":2660,"volume":51471,"rsi_14":38.74,"sma_20":2860.0,"sma_60":3782.75,"sma_120":4090.33},{"date":"2026-10-13","open":2640,"high":2640,"low":2550,"close":2595,"volume":47386,"rsi_14":31.22,"sma_20":2833.0,"sma_60":3751.92,"sma_120":4069.12},{"date":"2026-10-14","open":2595,"high":2720,"low":2590,"close":2630,"volume":19800,"rsi_14":37.5,"sma_20":2806.75,"sma_60":3717.92,"sma_120":4047.29},{"date":"2026-10-15","open":2510,"high":2650,"low":2400,"close":2480,"volume":42551,"rsi_14":33.17,"sma_20":2776.75,"sma_60":3669.08,"sma_120":4022.62},{"date":"2026-10-16","open":2520,"high":2695,"low":2490,"close":2635,"volume":44668,"rsi_14":43.89,"sma_20":2757.25,"sma_60":3628.83,"sma_120":3998.75},{"date":"2026-10-19","open":2685,"high":2690,"low":2530,"close":2680,"volume":22743,"rsi_14":47.96,"sma_20":2741.75,"sma_60":3597.33,"sma_120":3975.5},{"date":"2026-10-20","open":2665,"high":2665,"low":2555,"close":2610,"volume":17186,"rsi_14":42.15,"sma_20":2728.5,"sma_60":3571.92,"sma_120":3951.83},{"date":"2026-10-21","open":2630,"high":2685,"low":2590,"close":2615,"volume":19094,"rsi_14":46.12,"sma_20":2711.75,"sma_60":3551.33,"sma_120":3928.71},{"date":"2026-10-22","open":2545,"high":2620,"low":2400,"close":2530,"volume":23871,"rsi_14":41.28,"sma_20":2695.75,"sma_60":3530.58,"sma_120":3905.38},{"date":"2026-10-23","open":2445,"high":2515,"low":2430,"close":2470,"volume":29669,"rsi_14":35.19,"sma_20":2678.5,"sma_60":3490.0,"sma_120":3880.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":15.56,"pbr":1.63,"ttm_eps":null,"close":8934.1895},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":36.62,"pbr":1.06,"ttm_eps":null,"close":5802.6177},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.04,"ttm_eps":null,"close":4550.9897},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":39.09,"pbr":1.05,"ttm_eps":null,"close":5809.1465},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.27,"ttm_eps":null,"close":6683.959},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.11,"ttm_eps":null,"close":5298.0205},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.48,"ttm_eps":null,"close":5620.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.57,"ttm_eps":null,"close":4750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.8,"ttm_eps":null,"close":3310.0}],"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":"위닉스","phase":"above-fold","symbol_resolved":true}