{"status":"ok","report":{"price_analysis":{"current":3155.0,"change_1d":-2.8,"change_7d":-8.4,"change_30d":3.6,"high_30d":3890.0,"low_30d":2900.0,"position_in_range":26.0,"support":2999.0,"resistance":3791.0},"summary":"세코닉스(053450)은 Technology 섹터 KR 시장 종목입니다, 시가총액 466.98억. 현재가 3,155원, 전일 대비 -2.8%, 30일 +3.6%. ROE -28.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.53만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -28.6%로 적자 상태입니다. 시가총액 466.98억. 매출 4004.12억, 영업이익 -355.07억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.41,"roe":-28.64,"eps":-2228.0,"revenue":400411748386.0,"operating_income":-35507489975.0,"net_income":-34971378199.0,"market_cap":46697858565,"profit_margin":-8.73,"roa":-10.55,"operating_margin":-8.87,"gross_margin":7.59,"debt_ratio":1.7155467739255155,"total_assets":308852634217.0,"total_equity":113734971234.0,"total_debt":195117662983.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.0로 중립 구간입니다. MACD(41.74)가 시그널선(62.52)을 하회합니다(데드크로스). SMA20 3310, SMA60 3240 — 혼조세입니다. 볼린저밴드 2936~3683 (현재 위치 29%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.03174603174603,"macd":41.739782083453065,"macd_signal":62.524377926023014,"sma_20":3309.5,"sma_60":3240.1666666666665,"bb_upper":3682.593821980477,"bb_lower":2936.406178019523,"atr_14":243.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.53만, 기관 순매수 0.00. 30일 누적: 외국인 -6.79만, 기관 11.57만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":15261.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":11068.0,"institution_net":0.0,"retail_net":-11068.0},{"date":"2026-10-22","foreign_net":2854.0,"institution_net":0.0,"retail_net":-2854.0},{"date":"2026-10-21","foreign_net":-3655.0,"institution_net":0.0,"retail_net":3655.0},{"date":"2026-10-20","foreign_net":11932.0,"institution_net":0.0,"retail_net":-11932.0},{"date":"2026-10-19","foreign_net":-6938.0,"institution_net":0.0,"retail_net":6938.0},{"date":"2026-10-16","foreign_net":27148.0,"institution_net":35100.0,"retail_net":-62248.0},{"date":"2026-10-15","foreign_net":-14810.0,"institution_net":0.0,"retail_net":14810.0},{"date":"2026-10-14","foreign_net":-44569.0,"institution_net":13029.0,"retail_net":31540.0},{"date":"2026-10-13","foreign_net":-51041.0,"institution_net":67579.0,"retail_net":-16538.0},{"date":"2026-10-12","foreign_net":1194.0,"institution_net":0.0,"retail_net":-1194.0},{"date":"2026-10-08","foreign_net":4984.0,"institution_net":0.0,"retail_net":-4984.0},{"date":"2026-10-07","foreign_net":1494.0,"institution_net":0.0,"retail_net":-1494.0},{"date":"2026-10-06","foreign_net":-2272.0,"institution_net":0.0,"retail_net":2272.0},{"date":"2026-10-02","foreign_net":5359.0,"institution_net":0.0,"retail_net":-5359.0},{"date":"2026-10-01","foreign_net":27677.0,"institution_net":0.0,"retail_net":-27677.0},{"date":"2026-09-30","foreign_net":-2503.0,"institution_net":0.0,"retail_net":2503.0},{"date":"2026-09-29","foreign_net":-3902.0,"institution_net":0.0,"retail_net":3902.0},{"date":"2026-09-28","foreign_net":20700.0,"institution_net":0.0,"retail_net":-20700.0},{"date":"2026-09-23","foreign_net":-1777.0,"institution_net":0.0,"retail_net":1777.0},{"date":"2026-09-22","foreign_net":-10015.0,"institution_net":-1792.0,"retail_net":11807.0},{"date":"2026-09-21","foreign_net":-5355.0,"institution_net":0.0,"retail_net":5355.0},{"date":"2026-09-18","foreign_net":-5137.0,"institution_net":0.0,"retail_net":5137.0},{"date":"2026-09-17","foreign_net":-1059.0,"institution_net":0.0,"retail_net":1059.0},{"date":"2026-09-16","foreign_net":-3253.0,"institution_net":0.0,"retail_net":3253.0},{"date":"2026-09-15","foreign_net":-6534.0,"institution_net":1792.0,"retail_net":4742.0},{"date":"2026-09-14","foreign_net":-798.0,"institution_net":0.0,"retail_net":798.0},{"date":"2026-09-11","foreign_net":340.0,"institution_net":0.0,"retail_net":-340.0},{"date":"2026-09-10","foreign_net":-1114.0,"institution_net":0.0,"retail_net":1114.0},{"date":"2026-09-09","foreign_net":-11141.0,"institution_net":0.0,"retail_net":11141.0},{"date":"2026-09-08","foreign_net":-6800.0,"institution_net":0.0,"retail_net":6800.0}],"periods":{"d1":{"foreign_net":11068.0,"institution_net":0,"retail_net":-11068.0},"d3":{"foreign_net":10267.0,"institution_net":0,"retail_net":-10267.0},"d7":{"foreign_net":27599.0,"institution_net":35100.0,"retail_net":-62699.0},"d14":{"foreign_net":-57252.0,"institution_net":115708.0,"retail_net":-58456.0},"d30":{"foreign_net":-67923.0,"institution_net":115708.0,"retail_net":-47785.0}}},"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 -2,228, PBR 0.41x) — 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 -2,228원"}]},"growth":{"grade":"C","percentile":66,"summary":"매출 -6.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.1,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":125.7,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -28.6%","metrics":[{"name":"ROE","value":-28.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-10.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.0,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":3.6,"unit":"%","percentile":57,"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":"D","percentile":31,"summary":"유동비율 1.2x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":1.25,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.5,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-21.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2,228, PBR 0.41x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -6.1%"},"profitability":{"grade":"C","reason":"ROE -28.6%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-10.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-28.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.72,"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":7.59,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.73,"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) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.41,"per_5y_high":15.88,"per_5y_low":7.27,"per_5y_avg":9.5,"per_percentile":null,"pbr_5y_high":1.35,"pbr_5y_low":0.79,"pbr_5y_avg":1.04,"pbr_percentile":0.0,"per_5y_median":9.1,"pbr_5y_median":1.03,"history":[{"quarter":"2024-Q2","per":9.1,"pbr":1.35},{"quarter":"2024-Q3","per":7.27,"pbr":1.14},{"quarter":"2024-Q4","per":8.06,"pbr":1.03},{"quarter":"2025-Q1","per":7.4,"pbr":1.03},{"quarter":"2025-Q2","per":9.41,"pbr":1.13},{"quarter":"2025-Q3","per":9.36,"pbr":1.03},{"quarter":"2025-Q4","per":15.88,"pbr":0.99},{"quarter":"2026-Q1","per":null,"pbr":0.89},{"quarter":"2026-Q2","per":null,"pbr":0.79},{"quarter":"현재","per":null,"pbr":0.41}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6746.8271,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5716.4751,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5440.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3450.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.1,"eps":741.72,"close":6746.83,"source":"reported"},{"date":"2024-07","per":8.01,"eps":741.72,"close":5944.34,"source":"reported"},{"date":"2024-08","per":7.61,"eps":741.72,"close":5647.12,"source":"reported"},{"date":"2024-09","per":7.27,"eps":785.95,"close":5716.48,"source":"reported"},{"date":"2024-10","per":6.9,"eps":785.95,"close":5419.26,"source":"reported"},{"date":"2024-11","per":6.71,"eps":785.95,"close":5270.65,"source":"reported"},{"date":"2024-12","per":8.06,"eps":674.54,"close":5440.0,"source":"reported"},{"date":"2025-01","per":8.66,"eps":674.54,"close":5840.0,"source":"reported"},{"date":"2025-02","per":10.87,"eps":674.54,"close":7330.0,"source":"reported"},{"date":"2025-03","per":7.4,"eps":752.8,"close":5570.0,"source":"reported"},{"date":"2025-04","per":7.09,"eps":752.8,"close":5340.0,"source":"reported"},{"date":"2025-05","per":7.25,"eps":752.8,"close":5460.0,"source":"reported"},{"date":"2025-06","per":9.41,"eps":632.2,"close":5950.0,"source":"reported"},{"date":"2025-07","per":9.59,"eps":632.2,"close":6060.0,"source":"reported"},{"date":"2025-08","per":9.14,"eps":632.2,"close":5780.0,"source":"reported"},{"date":"2025-09","per":9.36,"eps":593.26,"close":5550.0,"source":"reported"},{"date":"2025-10","per":9.32,"eps":593.26,"close":5530.0,"source":"reported"},{"date":"2025-11","per":8.7,"eps":593.26,"close":5160.0,"source":"reported"},{"date":"2025-12","per":15.88,"eps":336.8,"close":5350.0,"source":"reported"},{"date":"2026-01","per":18.29,"eps":336.8,"close":6160.0,"source":"reported"},{"date":"2026-02","per":16.86,"eps":336.8,"close":5680.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.59,"std":3.22,"upper_1sd":12.82,"lower_1sd":6.37,"current":16.86,"count":21},"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":null,"has_dividend":false},"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":"0.4배"},{"label":"ROE","value":"-28.6%"}],"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":"2026-10-24T01:50:49.203025+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.2864074415685274,"dividend_yield":null,"eps":-2228.0,"revenue":97625781693.0,"operating_income":-32903155785.0,"net_income":-32574542128.0,"market_cap":null,"profit_margin":-0.33366741411030026,"operating_margin":-0.33703346815157165,"roa":-0.10546952986359544,"gross_margin":0.07587791712945788,"total_equity":113734971234.0,"total_assets":308852634217.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.09,"pbr":0.57,"roe":-0.012155286983874702,"dividend_yield":null,"eps":-119.39,"revenue":103992934592.0,"operating_income":1045854802.0,"net_income":-1766046036.0,"market_cap":81700000000.0,"profit_margin":-0.01698236560905609,"operating_margin":0.010056979410219047,"roa":-0.0055050046016710905,"gross_margin":0.10826601320726773,"total_equity":145290361169.0,"total_assets":320807367802.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.013648494055855583,"dividend_yield":null,"eps":-130.78,"revenue":97958083653.0,"operating_income":-4062658458.0,"net_income":-1934611071.0,"market_cap":null,"profit_margin":-0.019749376456291587,"operating_margin":-0.041473437479557916,"roa":-0.006345377541565905,"gross_margin":0.08132876884587782,"total_equity":141745386933.0,"total_assets":304885100741.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009252078777337807,"dividend_yield":null,"eps":88.14,"revenue":100834948448.0,"operating_income":412469466.0,"net_income":1303821036.0,"market_cap":null,"profit_margin":0.012930249442953531,"operating_margin":0.004090540753464144,"roa":0.00425813604018125,"gross_margin":0.14922355824637154,"total_equity":140921955744.0,"total_assets":306195251560.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015829174367488284,"dividend_yield":null,"eps":147.59,"revenue":117242354699.0,"operating_income":4249666369.0,"net_income":2183326147.0,"market_cap":null,"profit_margin":0.018622332796072904,"operating_margin":0.036246852768441085,"roa":0.007711196003479167,"gross_margin":0.14736995592896746,"total_equity":137930513387.0,"total_assets":283137161345.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.024389446132991554,"dividend_yield":null,"eps":231.85,"revenue":118833691323.0,"operating_income":2406802520.0,"net_income":3429683489.0,"market_cap":null,"profit_margin":0.028861204687127245,"operating_margin":0.020253536629255314,"roa":0.011656041936634973,"gross_margin":0.1295614153998773,"total_equity":140621622578.0,"total_assets":294240833007.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013535739440923119,"dividend_yield":null,"eps":125.68,"revenue":110061132232.0,"operating_income":2974122300.0,"net_income":1859185005.0,"market_cap":null,"profit_margin":0.016892294012394747,"operating_margin":0.027022457789465493,"roa":0.006576310459201615,"gross_margin":0.13584689520986865,"total_equity":137353782046.0,"total_assets":282709433585.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014366504660022544,"dividend_yield":null,"eps":127.08,"revenue":114183786596.0,"operating_income":3279674210.0,"net_income":1879916941.0,"market_cap":null,"profit_margin":0.016463956898289233,"operating_margin":0.02872276623303795,"roa":0.006933934647463368,"gross_margin":0.143234200822807,"total_equity":130854162894.0,"total_assets":271118352938.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.030521353281563437,"dividend_yield":null,"eps":268.19,"revenue":116470496387.0,"operating_income":4002772871.0,"net_income":3967220806.0,"market_cap":null,"profit_margin":0.03406202368038337,"operating_margin":0.03436726892362395,"roa":0.013891818879626176,"gross_margin":0.15164733602845207,"total_equity":129981812058.0,"total_assets":285579652339.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.018092341793515966,"dividend_yield":null,"eps":153.59,"revenue":121993550722.0,"operating_income":4166451457.0,"net_income":2272077512.0,"market_cap":null,"profit_margin":0.018624570713394763,"operating_margin":0.0341530468810974,"roa":0.007564201741896165,"gross_margin":0.132882996593332,"total_equity":125582278841.0,"total_assets":300372410669.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.028452422770669648,"dividend_yield":null,"eps":237.09,"revenue":125082971961.0,"operating_income":3878214833.0,"net_income":3507190372.0,"market_cap":null,"profit_margin":0.028038911428275925,"operating_margin":0.031005138207055076,"roa":0.012285412004003498,"gross_margin":0.13853522131216128,"total_equity":123265087134.0,"total_assets":285476007712.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.010175999357724915,"dividend_yield":null,"eps":82.85,"revenue":133222504688.0,"operating_income":4593723137.0,"net_income":1225576653.0,"market_cap":null,"profit_margin":0.00919947163484304,"operating_margin":0.03448158513276908,"roa":0.003915656734993744,"gross_margin":0.1147836537363751,"total_equity":120437964854.0,"total_assets":312993895008.0}],"current_price":3155.0,"change_pct":-2.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17008.0},{"date":"2016-10-25","close":17197.0},{"date":"2016-10-26","close":17072.0},{"date":"2016-10-27","close":17008.0},{"date":"2016-10-28","close":16695.0},{"date":"2016-10-31","close":16130.0},{"date":"2016-11-01","close":16067.0},{"date":"2016-11-02","close":16256.0},{"date":"2016-11-03","close":16256.0},{"date":"2016-11-04","close":16695.0},{"date":"2016-11-07","close":17574.0},{"date":"2016-11-08","close":17511.0},{"date":"2016-11-09","close":17511.0},{"date":"2016-11-10","close":17511.0},{"date":"2016-11-11","close":17072.0},{"date":"2016-11-14","close":16444.0},{"date":"2016-11-15","close":16570.0},{"date":"2016-11-16","close":16947.0},{"date":"2016-11-17","close":17072.0},{"date":"2016-11-18","close":16695.0},{"date":"2016-11-21","close":16820.0},{"date":"2016-11-22","close":16444.0},{"date":"2016-11-23","close":16382.0},{"date":"2016-11-24","close":15879.0},{"date":"2016-11-25","close":16507.0},{"date":"2016-11-28","close":17135.0},{"date":"2016-11-29","close":17008.0},{"date":"2016-11-30","close":16632.0},{"date":"2016-12-01","close":16507.0},{"date":"2016-12-02","close":16507.0},{"date":"2016-12-05","close":16256.0},{"date":"2016-12-06","close":16695.0},{"date":"2016-12-07","close":16632.0},{"date":"2016-12-08","close":16947.0},{"date":"2016-12-09","close":16820.0},{"date":"2016-12-12","close":17135.0},{"date":"2016-12-13","close":17574.0},{"date":"2016-12-14","close":17824.0},{"date":"2016-12-15","close":17951.0},{"date":"2016-12-16","close":17824.0},{"date":"2016-12-19","close":18327.0},{"date":"2016-12-20","close":18076.0},{"date":"2016-12-21","close":17824.0},{"date":"2016-12-22","close":18013.0},{"date":"2016-12-23","close":18641.0},{"date":"2016-12-26","close":18389.0},{"date":"2016-12-27","close":18767.0},{"date":"2016-12-28","close":18767.0},{"date":"2016-12-29","close":19017.0},{"date":"2017-01-02","close":18829.0},{"date":"2017-01-03","close":18641.0},{"date":"2017-01-04","close":18264.0},{"date":"2017-01-05","close":18076.0},{"date":"2017-01-06","close":18327.0},{"date":"2017-01-09","close":17824.0},{"date":"2017-01-10","close":17574.0},{"date":"2017-01-11","close":18264.0},{"date":"2017-01-12","close":18704.0},{"date":"2017-01-13","close":18452.0},{"date":"2017-01-16","close":18013.0},{"date":"2017-01-17","close":18013.0},{"date":"2017-01-18","close":18264.0},{"date":"2017-01-19","close":18076.0},{"date":"2017-01-20","close":18013.0},{"date":"2017-01-23","close":18327.0},{"date":"2017-01-24","close":18139.0},{"date":"2017-01-25","close":19896.0},{"date":"2017-01-26","close":20398.0},{"date":"2017-01-31","close":20148.0},{"date":"2017-02-01","close":20461.0},{"date":"2017-02-02","close":19771.0},{"date":"2017-02-03","close":19896.0},{"date":"2017-02-06","close":20209.0},{"date":"2017-02-07","close":20336.0},{"date":"2017-02-08","close":20837.0},{"date":"2017-02-09","close":20774.0},{"date":"2017-02-10","close":20209.0},{"date":"2017-02-13","close":20148.0},{"date":"2017-02-14","close":20964.0},{"date":"2017-02-15","close":20837.0},{"date":"2017-02-16","close":20586.0},{"date":"2017-02-17","close":20964.0},{"date":"2017-02-20","close":21089.0},{"date":"2017-02-21","close":21026.0},{"date":"2017-02-22","close":20586.0},{"date":"2017-02-23","close":20586.0},{"date":"2017-02-24","close":19959.0},{"date":"2017-02-27","close":20084.0},{"date":"2017-02-28","close":19959.0},{"date":"2017-03-02","close":20398.0},{"date":"2017-03-03","close":20209.0},{"date":"2017-03-06","close":20461.0},{"date":"2017-03-07","close":20649.0},{"date":"2017-03-08","close":20336.0},{"date":"2017-03-09","close":20524.0},{"date":"2017-03-10","close":20461.0},{"date":"2017-03-13","close":20837.0},{"date":"2017-03-14","close":21214.0},{"date":"2017-03-15","close":21277.0},{"date":"2017-03-16","close":21402.0},{"date":"2017-03-17","close":21277.0},{"date":"2017-03-20","close":20837.0},{"date":"2017-03-21","close":20586.0},{"date":"2017-03-22","close":20398.0},{"date":"2017-03-23","close":20398.0},{"date":"2017-03-24","close":20586.0},{"date":"2017-03-27","close":20148.0},{"date":"2017-03-28","close":20649.0},{"date":"2017-03-29","close":20336.0},{"date":"2017-03-30","close":20336.0},{"date":"2017-03-31","close":20712.0},{"date":"2017-04-03","close":20837.0},{"date":"2017-04-04","close":21778.0},{"date":"2017-04-05","close":22218.0},{"date":"2017-04-06","close":22030.0},{"date":"2017-04-07","close":21528.0},{"date":"2017-04-10","close":21089.0},{"date":"2017-04-11","close":21340.0},{"date":"2017-04-12","close":21402.0},{"date":"2017-04-13","close":21402.0},{"date":"2017-04-14","close":21214.0},{"date":"2017-04-17","close":21905.0},{"date":"2017-04-18","close":21590.0},{"date":"2017-04-19","close":21717.0},{"date":"2017-04-20","close":21465.0},{"date":"2017-04-21","close":21717.0},{"date":"2017-04-24","close":21590.0},{"date":"2017-04-25","close":22093.0},{"date":"2017-04-26","close":22030.0},{"date":"2017-04-27","close":22281.0},{"date":"2017-04-28","close":22156.0},{"date":"2017-05-02","close":21590.0},{"date":"2017-05-04","close":21717.0},{"date":"2017-05-08","close":21842.0},{"date":"2017-05-10","close":22721.0},{"date":"2017-05-11","close":22909.0},{"date":"2017-05-12","close":23599.0},{"date":"2017-05-15","close":22971.0},{"date":"2017-05-16","close":22595.0},{"date":"2017-05-17","close":22783.0},{"date":"2017-05-18","close":22406.0},{"date":"2017-05-19","close":22595.0},{"date":"2017-05-22","close":22846.0},{"date":"2017-05-23","close":22783.0},{"date":"2017-05-24","close":22721.0},{"date":"2017-05-25","close":22344.0},{"date":"2017-05-26","close":21967.0},{"date":"2017-05-29","close":21653.0},{"date":"2017-05-30","close":21717.0},{"date":"2017-05-31","close":21842.0},{"date":"2017-06-01","close":21842.0},{"date":"2017-06-02","close":21842.0},{"date":"2017-06-05","close":21653.0},{"date":"2017-06-07","close":21026.0},{"date":"2017-06-08","close":21778.0},{"date":"2017-06-09","close":21717.0},{"date":"2017-06-12","close":21653.0},{"date":"2017-06-13","close":21967.0},{"date":"2017-06-14","close":22030.0},{"date":"2017-06-15","close":22533.0},{"date":"2017-06-16","close":22595.0},{"date":"2017-06-19","close":23034.0},{"date":"2017-06-20","close":22783.0},{"date":"2017-06-21","close":23537.0},{"date":"2017-06-22","close":24227.0},{"date":"2017-06-23","close":24163.0},{"date":"2017-06-26","close":23975.0},{"date":"2017-06-27","close":23537.0},{"date":"2017-06-28","close":22971.0},{"date":"2017-06-29","close":23222.0},{"date":"2017-06-30","close":22846.0},{"date":"2017-07-03","close":22533.0},{"date":"2017-07-04","close":22281.0},{"date":"2017-07-05","close":22469.0},{"date":"2017-07-06","close":22344.0},{"date":"2017-07-07","close":22093.0},{"date":"2017-07-10","close":21905.0},{"date":"2017-07-11","close":21905.0},{"date":"2017-07-12","close":21340.0},{"date":"2017-07-13","close":20901.0},{"date":"2017-07-14","close":20712.0},{"date":"2017-07-17","close":20964.0},{"date":"2017-07-18","close":21465.0},{"date":"2017-07-19","close":22093.0},{"date":"2017-07-20","close":22093.0},{"date":"2017-07-21","close":21842.0},{"date":"2017-07-24","close":22406.0},{"date":"2017-07-25","close":22281.0},{"date":"2017-07-26","close":21717.0},{"date":"2017-07-27","close":21528.0},{"date":"2017-07-28","close":20586.0},{"date":"2017-07-31","close":20021.0},{"date":"2017-08-01","close":19959.0},{"date":"2017-08-02","close":19959.0},{"date":"2017-08-03","close":18955.0},{"date":"2017-08-04","close":19017.0},{"date":"2017-08-07","close":18515.0},{"date":"2017-08-08","close":18829.0},{"date":"2017-08-09","close":18515.0},{"date":"2017-08-10","close":18389.0},{"date":"2017-08-11","close":17888.0},{"date":"2017-08-14","close":17951.0},{"date":"2017-08-16","close":17824.0},{"date":"2017-08-17","close":17951.0},{"date":"2017-08-18","close":18704.0},{"date":"2017-08-21","close":18767.0},{"date":"2017-08-22","close":18767.0},{"date":"2017-08-23","close":18515.0},{"date":"2017-08-24","close":18767.0},{"date":"2017-08-25","close":19393.0},{"date":"2017-08-28","close":19393.0},{"date":"2017-08-29","close":19393.0},{"date":"2017-08-30","close":19520.0},{"date":"2017-08-31","close":19520.0},{"date":"2017-09-01","close":19520.0},{"date":"2017-09-04","close":19332.0},{"date":"2017-09-05","close":19457.0},{"date":"2017-09-06","close":19457.0},{"date":"2017-09-07","close":19771.0},{"date":"2017-09-08","close":19205.0},{"date":"2017-09-11","close":19205.0},{"date":"2017-09-12","close":18767.0},{"date":"2017-09-13","close":17636.0},{"date":"2017-09-14","close":17636.0},{"date":"2017-09-15","close":17072.0},{"date":"2017-09-18","close":17386.0},{"date":"2017-09-19","close":17636.0},{"date":"2017-09-20","close":17197.0},{"date":"2017-09-21","close":16947.0},{"date":"2017-09-22","close":16632.0},{"date":"2017-09-25","close":16130.0},{"date":"2017-09-26","close":16507.0},{"date":"2017-09-27","close":17008.0},{"date":"2017-09-28","close":17574.0},{"date":"2017-09-29","close":17574.0},{"date":"2017-10-10","close":17448.0},{"date":"2017-10-11","close":17386.0},{"date":"2017-10-12","close":17386.0},{"date":"2017-10-13","close":16820.0},{"date":"2017-10-16","close":16632.0},{"date":"2017-10-17","close":16758.0},{"date":"2017-10-18","close":16382.0},{"date":"2017-10-19","close":16570.0},{"date":"2017-10-20","close":16883.0},{"date":"2017-10-23","close":16632.0},{"date":"2017-10-24","close":16507.0},{"date":"2017-10-25","close":16570.0},{"date":"2017-10-26","close":16507.0},{"date":"2017-10-27","close":16883.0},{"date":"2017-10-30","close":16758.0},{"date":"2017-10-31","close":16820.0},{"date":"2017-11-01","close":16883.0},{"date":"2017-11-02","close":16695.0},{"date":"2017-11-03","close":16570.0},{"date":"2017-11-06","close":16507.0},{"date":"2017-11-07","close":16444.0},{"date":"2017-11-08","close":16444.0},{"date":"2017-11-09","close":16820.0},{"date":"2017-11-10","close":16947.0},{"date":"2017-11-13","close":16695.0},{"date":"2017-11-14","close":16570.0},{"date":"2017-11-15","close":16130.0},{"date":"2017-11-16","close":16444.0},{"date":"2017-11-17","close":16632.0},{"date":"2017-11-20","close":16507.0},{"date":"2017-11-21","close":16695.0},{"date":"2017-11-22","close":17574.0},{"date":"2017-11-23","close":18076.0},{"date":"2017-11-24","close":18264.0},{"date":"2017-11-27","close":17951.0},{"date":"2017-11-28","close":17888.0},{"date":"2017-11-29","close":17699.0},{"date":"2017-11-30","close":17574.0},{"date":"2017-12-01","close":17888.0},{"date":"2017-12-04","close":17574.0},{"date":"2017-12-05","close":17448.0},{"date":"2017-12-06","close":17448.0},{"date":"2017-12-07","close":16947.0},{"date":"2017-12-08","close":16695.0},{"date":"2017-12-11","close":17008.0},{"date":"2017-12-12","close":16695.0},{"date":"2017-12-13","close":16758.0},{"date":"2017-12-14","close":16883.0},{"date":"2017-12-15","close":16820.0},{"date":"2017-12-18","close":16758.0},{"date":"2017-12-19","close":16695.0},{"date":"2017-12-20","close":16632.0},{"date":"2017-12-21","close":16319.0},{"date":"2017-12-22","close":16570.0},{"date":"2017-12-26","close":16695.0},{"date":"2017-12-27","close":17211.0},{"date":"2017-12-28","close":17275.0},{"date":"2018-01-02","close":12449.0107},{"date":"2018-01-03","close":12910.0859},{"date":"2018-01-04","close":12863.9785},{"date":"2018-01-05","close":12910.0859},{"date":"2018-01-08","close":12633.4414},{"date":"2018-01-09","close":12725.6572},{"date":"2018-01-10","close":12587.334},{"date":"2018-01-11","close":12449.0107},{"date":"2018-01-12","close":12034.0449},{"date":"2018-01-15","close":11987.9365},{"date":"2018-01-16","close":12172.3672},{"date":"2018-01-17","close":12264.582},{"date":"2018-01-18","close":12449.0107},{"date":"2018-01-19","close":12356.7969},{"date":"2018-01-22","close":12449.0107},{"date":"2018-01-23","close":13647.8057},{"date":"2018-01-24","close":13463.375},{"date":"2018-01-25","close":13970.5576},{"date":"2018-01-26","close":13924.4492},{"date":"2018-01-29","close":13878.3418},{"date":"2018-01-30","close":13371.1602},{"date":"2018-01-31","close":13647.8057},{"date":"2018-02-01","close":13786.1289},{"date":"2018-02-02","close":13371.1602},{"date":"2018-02-05","close":12910.0859},{"date":"2018-02-06","close":12771.7646},{"date":"2018-02-07","close":12310.6895},{"date":"2018-02-08","close":12725.6572},{"date":"2018-02-09","close":12356.7969},{"date":"2018-02-12","close":12264.582},{"date":"2018-02-13","close":12402.9033},{"date":"2018-02-14","close":12541.2266},{"date":"2018-02-19","close":12725.6572},{"date":"2018-02-20","close":12817.8721},{"date":"2018-02-21","close":12725.6572},{"date":"2018-02-22","close":12817.8721},{"date":"2018-02-23","close":12863.9785},{"date":"2018-02-26","close":12817.8721},{"date":"2018-02-27","close":12541.2266},{"date":"2018-02-28","close":12356.7969},{"date":"2018-03-02","close":12264.582},{"date":"2018-03-05","close":11849.6152},{"date":"2018-03-06","close":12034.0449},{"date":"2018-03-07","close":12034.0449},{"date":"2018-03-08","close":11987.9365},{"date":"2018-03-09","close":12172.3672},{"date":"2018-03-12","close":12264.582},{"date":"2018-03-13","close":12126.2588},{"date":"2018-03-14","close":12218.4756},{"date":"2018-03-15","close":12080.1523},{"date":"2018-03-16","close":12080.1523},{"date":"2018-03-19","close":11895.7217},{"date":"2018-03-20","close":11665.1846},{"date":"2018-03-21","close":11480.7549},{"date":"2018-03-22","close":11342.4326},{"date":"2018-03-23","close":10328.0684},{"date":"2018-03-26","close":10512.498},{"date":"2018-03-27","close":10835.251},{"date":"2018-03-28","close":10512.498},{"date":"2018-03-29","close":10466.3906},{"date":"2018-03-30","close":10512.498},{"date":"2018-04-02","close":10374.1768},{"date":"2018-04-03","close":10097.5312},{"date":"2018-04-04","close":9636.457},{"date":"2018-04-05","close":9820.8867},{"date":"2018-04-06","close":9866.9951},{"date":"2018-04-09","close":9682.5645},{"date":"2018-04-10","close":9590.3506},{"date":"2018-04-11","close":9820.8867},{"date":"2018-04-12","close":9774.7793},{"date":"2018-04-13","close":9913.1025},{"date":"2018-04-16","close":10051.4229},{"date":"2018-04-17","close":10097.5312},{"date":"2018-04-18","close":9774.7793},{"date":"2018-04-19","close":9544.2412},{"date":"2018-04-20","close":9590.3506},{"date":"2018-04-23","close":9820.8867},{"date":"2018-04-24","close":9636.457},{"date":"2018-04-25","close":9498.1348},{"date":"2018-04-26","close":9498.1348},{"date":"2018-04-27","close":9498.1348},{"date":"2018-04-30","close":9212.2695},{"date":"2018-05-02","close":8972.5098},{"date":"2018-05-03","close":9175.3828},{"date":"2018-05-04","close":9092.3896},{"date":"2018-05-08","close":8834.1875},{"date":"2018-05-09","close":8963.2881},{"date":"2018-05-10","close":9147.7188},{"date":"2018-05-11","close":9092.3896},{"date":"2018-05-14","close":9193.8262},{"date":"2018-05-15","close":9166.1621},{"date":"2018-05-16","close":8981.7314},{"date":"2018-05-17","close":8981.7314},{"date":"2018-05-18","close":8907.959},{"date":"2018-05-21","close":9166.1621},{"date":"2018-05-23","close":9452.0273},{"date":"2018-05-24","close":9313.7061},{"date":"2018-05-25","close":9147.7188},{"date":"2018-05-28","close":8954.0674},{"date":"2018-05-29","close":8963.2881},{"date":"2018-05-30","close":8861.8516},{"date":"2018-05-31","close":8917.1807},{"date":"2018-06-01","close":9037.0596},{"date":"2018-06-04","close":9221.4902},{"date":"2018-06-05","close":9267.5977},{"date":"2018-06-07","close":9147.7188},{"date":"2018-06-08","close":9009.3955},{"date":"2018-06-11","close":9009.3955},{"date":"2018-06-12","close":9009.3955},{"date":"2018-06-14","close":8695.8643},{"date":"2018-06-15","close":8695.8643},{"date":"2018-06-18","close":8409.999},{"date":"2018-06-19","close":8271.6768},{"date":"2018-06-20","close":8308.5625},{"date":"2018-06-21","close":8004.2534},{"date":"2018-06-22","close":7810.6021},{"date":"2018-06-25","close":7865.9307},{"date":"2018-06-26","close":7829.0449},{"date":"2018-06-27","close":8013.4751},{"date":"2018-06-28","close":7875.1528},{"date":"2018-06-29","close":7690.7227},{"date":"2018-07-02","close":7340.3062},{"date":"2018-07-03","close":7165.0981},{"date":"2018-07-04","close":7155.876},{"date":"2018-07-05","close":6916.1177},{"date":"2018-07-06","close":7404.8564},{"date":"2018-07-09","close":7423.2993},{"date":"2018-07-10","close":7727.6084},{"date":"2018-07-11","close":7663.0581},{"date":"2018-07-12","close":7764.4951},{"date":"2018-07-13","close":7764.4951},{"date":"2018-07-16","close":7736.8301},{"date":"2018-07-17","close":7644.6152},{"date":"2018-07-18","close":7580.0645},{"date":"2018-07-19","close":6980.668},{"date":"2018-07-20","close":7118.9902},{"date":"2018-07-23","close":7072.8828},{"date":"2018-07-24","close":7109.7686},{"date":"2018-07-25","close":7118.9902},{"date":"2018-07-26","close":7174.3198},{"date":"2018-07-27","close":7248.0913},{"date":"2018-07-30","close":7174.3198},{"date":"2018-07-31","close":7220.4268},{"date":"2018-08-01","close":7423.2993},{"date":"2018-08-02","close":7312.6416},{"date":"2018-08-03","close":7441.7427},{"date":"2018-08-06","close":7469.4072},{"date":"2018-08-07","close":7552.4004},{"date":"2018-08-08","close":9774.7793},{"date":"2018-08-09","close":9313.7061},{"date":"2018-08-10","close":8290.1191},{"date":"2018-08-13","close":8290.1191},{"date":"2018-08-14","close":8336.2256},{"date":"2018-08-16","close":8594.4287},{"date":"2018-08-17","close":8566.7646},{"date":"2018-08-20","close":8594.4287},{"date":"2018-08-21","close":8585.208},{"date":"2018-08-22","close":8760.415},{"date":"2018-08-23","close":8585.208},{"date":"2018-08-24","close":8668.2012},{"date":"2018-08-27","close":8852.6309},{"date":"2018-08-28","close":8824.9668},{"date":"2018-08-29","close":8778.8584},{"date":"2018-08-30","close":8917.1807},{"date":"2018-08-31","close":8806.5244},{"date":"2018-09-03","close":8649.7578},{"date":"2018-09-04","close":8548.3213},{"date":"2018-09-05","close":8216.3467},{"date":"2018-09-06","close":8124.1333},{"date":"2018-09-07","close":7976.5894},{"date":"2018-09-10","close":8078.0249},{"date":"2018-09-11","close":8207.126},{"date":"2018-09-12","close":8105.6899},{"date":"2018-09-13","close":8068.8037},{"date":"2018-09-14","close":8114.9116},{"date":"2018-09-17","close":7829.0449},{"date":"2018-09-18","close":7755.2734},{"date":"2018-09-19","close":7939.7026},{"date":"2018-09-20","close":8004.2534},{"date":"2018-09-21","close":8142.5752},{"date":"2018-09-27","close":8170.2412},{"date":"2018-09-28","close":8170.2412},{"date":"2018-10-01","close":7995.0317},{"date":"2018-10-02","close":7939.7026},{"date":"2018-10-04","close":7773.7163},{"date":"2018-10-05","close":7764.4951},{"date":"2018-10-08","close":7663.0581},{"date":"2018-10-10","close":7137.4336},{"date":"2018-10-11","close":6464.2646},{"date":"2018-10-12","close":6621.0303},{"date":"2018-10-15","close":6436.5996},{"date":"2018-10-16","close":6611.8086},{"date":"2018-10-17","close":6657.9155},{"date":"2018-10-18","close":6722.4658},{"date":"2018-10-19","close":6722.4658},{"date":"2018-10-22","close":7008.332},{"date":"2018-10-23","close":6685.5801},{"date":"2018-10-24","close":6473.4863},{"date":"2018-10-25","close":6187.6201},{"date":"2018-10-26","close":6003.1899},{"date":"2018-10-29","close":5440.6792},{"date":"2018-10-30","close":5708.1025},{"date":"2018-10-31","close":5993.9683},{"date":"2018-11-01","close":6086.1836},{"date":"2018-11-02","close":6289.0566},{"date":"2018-11-05","close":6279.835},{"date":"2018-11-06","close":6279.835},{"date":"2018-11-07","close":5901.7539},{"date":"2018-11-08","close":6132.291},{"date":"2018-11-09","close":6252.1704},{"date":"2018-11-12","close":6325.9424},{"date":"2018-11-13","close":6510.3721},{"date":"2018-11-14","close":6538.0361},{"date":"2018-11-15","close":6547.2578},{"date":"2018-11-16","close":6667.1372},{"date":"2018-11-19","close":6667.1372},{"date":"2018-11-20","close":6491.9292},{"date":"2018-11-21","close":6473.4863},{"date":"2018-11-22","close":6455.043},{"date":"2018-11-23","close":6372.0493},{"date":"2018-11-26","close":6565.7007},{"date":"2018-11-27","close":6842.3457},{"date":"2018-11-28","close":6842.3457},{"date":"2018-11-29","close":6768.5737},{"date":"2018-11-30","close":6657.9155},{"date":"2018-12-03","close":6814.6812},{"date":"2018-12-04","close":6989.8896},{"date":"2018-12-05","close":6851.5674},{"date":"2018-12-06","close":7054.4404},{"date":"2018-12-07","close":6805.4595},{"date":"2018-12-10","close":6482.708},{"date":"2018-12-11","close":6427.3784},{"date":"2018-12-12","close":6593.3657},{"date":"2018-12-13","close":6916.1177},{"date":"2018-12-14","close":6888.4531},{"date":"2018-12-17","close":7045.2188},{"date":"2018-12-18","close":7100.5474},{"date":"2018-12-19","close":7220.4268},{"date":"2018-12-20","close":7008.332},{"date":"2018-12-21","close":7054.4404},{"date":"2018-12-24","close":6989.8896},{"date":"2018-12-26","close":6897.6748},{"date":"2018-12-27","close":7048.9067},{"date":"2018-12-28","close":7407.1621},{"date":"2019-01-02","close":7775.0996},{"date":"2019-01-03","close":7523.3525},{"date":"2019-01-04","close":8017.1636},{"date":"2019-01-07","close":8055.894},{"date":"2019-01-08","close":7930.0205},{"date":"2019-01-09","close":7949.3857},{"date":"2019-01-10","close":7939.7026},{"date":"2019-01-11","close":8026.8467},{"date":"2019-01-14","close":7997.7983},{"date":"2019-01-15","close":8152.7192},{"date":"2019-01-16","close":8075.2593},{"date":"2019-01-17","close":7920.3379},{"date":"2019-01-18","close":7988.1157},{"date":"2019-01-21","close":8385.1006},{"date":"2019-01-22","close":8297.958},{"date":"2019-01-23","close":8249.5449},{"date":"2019-01-24","close":8249.5449},{"date":"2019-01-25","close":8249.5449},{"date":"2019-01-28","close":8075.2593},{"date":"2019-01-29","close":7891.2905},{"date":"2019-01-30","close":7765.417},{"date":"2019-01-31","close":7746.0518},{"date":"2019-02-01","close":7746.0518},{"date":"2019-02-07","close":7988.1157},{"date":"2019-02-08","close":7891.2905},{"date":"2019-02-11","close":7959.0679},{"date":"2019-02-12","close":7900.9727},{"date":"2019-02-13","close":8201.1328},{"date":"2019-02-14","close":8259.2275},{"date":"2019-02-15","close":8259.2275},{"date":"2019-02-18","close":8472.2441},{"date":"2019-02-19","close":8443.1963},{"date":"2019-02-20","close":8443.1963},{"date":"2019-02-21","close":8210.8154},{"date":"2019-02-22","close":8152.7192},{"date":"2019-02-25","close":8327.0059},{"date":"2019-02-26","close":8278.5938},{"date":"2019-02-27","close":8327.0059},{"date":"2019-02-28","close":8065.5767},{"date":"2019-03-04","close":8113.9897},{"date":"2019-03-05","close":7707.3218},{"date":"2019-03-06","close":7697.6387},{"date":"2019-03-07","close":7494.3052},{"date":"2019-03-08","close":7407.1621},{"date":"2019-03-11","close":7416.8447},{"date":"2019-03-12","close":7658.9082},{"date":"2019-03-13","close":7581.4478},{"date":"2019-03-14","close":7697.6387},{"date":"2019-03-15","close":7687.9565},{"date":"2019-03-18","close":7687.9565},{"date":"2019-03-19","close":7600.813},{"date":"2019-03-20","close":7503.9873},{"date":"2019-03-21","close":7533.0352},{"date":"2019-03-22","close":7416.8447},{"date":"2019-03-25","close":7068.272},{"date":"2019-03-26","close":7223.1934},{"date":"2019-03-27","close":7223.1934},{"date":"2019-03-28","close":7048.9067},{"date":"2019-03-29","close":7087.6372},{"date":"2019-04-01","close":7203.8281},{"date":"2019-04-02","close":7174.7808},{"date":"2019-04-03","close":7252.2412},{"date":"2019-04-04","close":7523.3525},{"date":"2019-04-05","close":7649.2261},{"date":"2019-04-08","close":7649.2261},{"date":"2019-04-09","close":7678.2739},{"date":"2019-04-10","close":7678.2739},{"date":"2019-04-11","close":8113.9897},{"date":"2019-04-12","close":8113.9897},{"date":"2019-04-15","close":8065.5767},{"date":"2019-04-16","close":7959.0679},{"date":"2019-04-17","close":7920.3379},{"date":"2019-04-18","close":7775.0996},{"date":"2019-04-19","close":7813.8301},{"date":"2019-04-22","close":7610.4956},{"date":"2019-04-23","close":7600.813},{"date":"2019-04-24","close":7542.7178},{"date":"2019-04-25","close":7436.21},{"date":"2019-04-26","close":7165.0981},{"date":"2019-04-29","close":7213.5107},{"date":"2019-04-30","close":7281.2886},{"date":"2019-05-02","close":7407.1621},{"date":"2019-05-03","close":7426.5269},{"date":"2019-05-07","close":7242.5581},{"date":"2019-05-08","close":7136.0503},{"date":"2019-05-09","close":6826.208},{"date":"2019-05-10","close":6768.1128},{"date":"2019-05-13","close":6806.8428},{"date":"2019-05-14","close":6748.7476},{"date":"2019-05-15","close":6874.6211},{"date":"2019-05-16","close":6680.9702},{"date":"2019-05-17","close":6584.1436},{"date":"2019-05-20","close":6254.937},{"date":"2019-05-21","close":6322.7148},{"date":"2019-05-22","close":6613.1919},{"date":"2019-05-23","close":6497.001},{"date":"2019-05-24","close":6283.9844},{"date":"2019-05-27","close":6361.4453},{"date":"2019-05-28","close":6487.3179},{"date":"2019-05-29","close":6342.0801},{"date":"2019-05-30","close":6235.5718},{"date":"2019-05-31","close":6283.9844},{"date":"2019-06-03","close":6429.2227},{"date":"2019-06-04","close":6564.7783},{"date":"2019-06-05","close":6710.0176},{"date":"2019-06-07","close":6952.0815},{"date":"2019-06-10","close":7010.1768},{"date":"2019-06-11","close":7126.3672},{"date":"2019-06-12","close":7833.1948},{"date":"2019-06-13","close":7600.813},{"date":"2019-06-14","close":7707.3218},{"date":"2019-06-17","close":7649.2261},{"date":"2019-06-18","close":7726.6865},{"date":"2019-06-19","close":7833.1948},{"date":"2019-06-20","close":7920.3379},{"date":"2019-06-21","close":7891.2905},{"date":"2019-06-24","close":7891.2905},{"date":"2019-06-25","close":7726.6865},{"date":"2019-06-26","close":7707.3218},{"date":"2019-06-27","close":7610.4956},{"date":"2019-06-28","close":7542.7178},{"date":"2019-07-01","close":7387.7969},{"date":"2019-07-02","close":7436.21},{"date":"2019-07-03","close":7213.5107},{"date":"2019-07-04","close":7203.8281},{"date":"2019-07-05","close":6651.9224},{"date":"2019-07-08","close":6245.2539},{"date":"2019-07-09","close":6274.3018},{"date":"2019-07-10","close":6293.667},{"date":"2019-07-11","close":6458.2705},{"date":"2019-07-12","close":6584.1436},{"date":"2019-07-15","close":6467.9531},{"date":"2019-07-16","close":6555.0962},{"date":"2019-07-17","close":6429.2227},{"date":"2019-07-18","close":6458.2705},{"date":"2019-07-19","close":6584.1436},{"date":"2019-07-22","close":6777.7954},{"date":"2019-07-23","close":6651.9224},{"date":"2019-07-24","close":6477.6357},{"date":"2019-07-25","close":6313.0322},{"date":"2019-07-26","close":6158.1113},{"date":"2019-07-29","close":6051.6025},{"date":"2019-07-30","close":6167.7935},{"date":"2019-07-31","close":6129.0635},{"date":"2019-08-01","close":5993.5073},{"date":"2019-08-02","close":5935.4121},{"date":"2019-08-05","close":5286.6807},{"date":"2019-08-06","close":5112.394},{"date":"2019-08-07","close":5257.6328},{"date":"2019-08-08","close":5451.2837},{"date":"2019-08-09","close":5732.0781},{"date":"2019-08-12","close":5838.5864},{"date":"2019-08-13","close":5867.6338},{"date":"2019-08-14","close":6768.1128},{"date":"2019-08-16","close":6874.6211},{"date":"2019-08-19","close":6748.7476},{"date":"2019-08-20","close":6622.874},{"date":"2019-08-21","close":6651.9224},{"date":"2019-08-22","close":6545.4136},{"date":"2019-08-23","close":6409.8579},{"date":"2019-08-26","close":6119.3813},{"date":"2019-08-27","close":6196.8418},{"date":"2019-08-28","close":6254.937},{"date":"2019-08-29","close":6003.1899},{"date":"2019-08-30","close":6119.3813},{"date":"2019-09-02","close":5993.5073},{"date":"2019-09-03","close":5983.8252},{"date":"2019-09-04","close":6342.0801},{"date":"2019-09-05","close":6361.4453},{"date":"2019-09-06","close":6390.4927},{"date":"2019-09-09","close":6409.8579},{"date":"2019-09-10","close":6400.1753},{"date":"2019-09-11","close":6467.9531},{"date":"2019-09-16","close":6516.3657},{"date":"2019-09-17","close":6535.731},{"date":"2019-09-18","close":6516.3657},{"date":"2019-09-19","close":6584.1436},{"date":"2019-09-20","close":6690.6523},{"date":"2019-09-23","close":6651.9224},{"date":"2019-09-24","close":6768.1128},{"date":"2019-09-25","close":6535.731},{"date":"2019-09-26","close":6497.001},{"date":"2019-09-27","close":6526.0483},{"date":"2019-09-30","close":6661.605},{"date":"2019-10-01","close":6729.3823},{"date":"2019-10-02","close":6632.5571},{"date":"2019-10-04","close":6574.4614},{"date":"2019-10-07","close":6584.1436},{"date":"2019-10-08","close":6642.2393},{"date":"2019-10-10","close":6671.2871},{"date":"2019-10-11","close":6632.5571},{"date":"2019-10-14","close":6632.5571},{"date":"2019-10-15","close":6429.2227},{"date":"2019-10-16","close":6516.3657},{"date":"2019-10-17","close":6448.5879},{"date":"2019-10-18","close":6419.5405},{"date":"2019-10-21","close":6254.937},{"date":"2019-10-22","close":6254.937},{"date":"2019-10-23","close":6109.6982},{"date":"2019-10-24","close":6206.5239},{"date":"2019-10-25","close":6138.7461},{"date":"2019-10-28","close":6622.874},{"date":"2019-10-29","close":6845.5732},{"date":"2019-10-30","close":6584.1436},{"date":"2019-10-31","close":6710.0176},{"date":"2019-11-01","close":6739.0654},{"date":"2019-11-04","close":6700.335},{"date":"2019-11-05","close":6826.208},{"date":"2019-11-06","close":6952.0815},{"date":"2019-11-07","close":6990.8115},{"date":"2019-11-08","close":6971.4463},{"date":"2019-11-11","close":6864.938},{"date":"2019-11-12","close":6768.1128},{"date":"2019-11-13","close":6632.5571},{"date":"2019-11-14","close":6438.9058},{"date":"2019-11-15","close":6458.2705},{"date":"2019-11-18","close":6322.7148},{"date":"2019-11-19","close":6313.0322},{"date":"2019-11-20","close":6177.4766},{"date":"2019-11-21","close":5964.46},{"date":"2019-11-22","close":5886.999},{"date":"2019-11-25","close":5964.46},{"date":"2019-11-26","close":6022.5552},{"date":"2019-11-27","close":5993.5073},{"date":"2019-11-28","close":5916.0469},{"date":"2019-11-29","close":5886.999},{"date":"2019-12-02","close":5799.8564},{"date":"2019-12-03","close":5712.7134},{"date":"2019-12-04","close":5761.126},{"date":"2019-12-05","close":5644.9355},{"date":"2019-12-06","close":5693.3481},{"date":"2019-12-09","close":5857.9517},{"date":"2019-12-10","close":5857.9517},{"date":"2019-12-11","close":5857.9517},{"date":"2019-12-12","close":6080.6504},{"date":"2019-12-13","close":6187.1587},{"date":"2019-12-16","close":6303.3496},{"date":"2019-12-17","close":6293.667},{"date":"2019-12-18","close":6245.2539},{"date":"2019-12-19","close":6148.4287},{"date":"2019-12-20","close":6225.8892},{"date":"2019-12-23","close":6129.0635},{"date":"2019-12-24","close":6041.9204},{"date":"2019-12-26","close":6100.0161},{"date":"2019-12-27","close":6265.9365},{"date":"2019-12-30","close":6383.0566},{"date":"2020-01-02","close":7163.8584},{"date":"2020-01-03","close":7056.498},{"date":"2020-01-06","close":7046.7383},{"date":"2020-01-07","close":7115.0586},{"date":"2020-01-08","close":6783.2178},{"date":"2020-01-09","close":7066.2583},{"date":"2020-01-10","close":7076.0186},{"date":"2020-01-13","close":7232.1792},{"date":"2020-01-14","close":7124.8184},{"date":"2020-01-15","close":7027.2183},{"date":"2020-01-16","close":7046.7383},{"date":"2020-01-17","close":7612.8198},{"date":"2020-01-20","close":7564.0195},{"date":"2020-01-21","close":7417.6196},{"date":"2020-01-22","close":7466.4194},{"date":"2020-01-23","close":7398.0991},{"date":"2020-01-28","close":7222.4189},{"date":"2020-01-29","close":7261.459},{"date":"2020-01-30","close":6910.0981},{"date":"2020-01-31","close":6656.3369},{"date":"2020-02-03","close":6685.6177},{"date":"2020-02-04","close":6939.3779},{"date":"2020-02-05","close":6871.0581},{"date":"2020-02-06","close":6871.0581},{"date":"2020-02-07","close":6685.6177},{"date":"2020-02-10","close":6763.6978},{"date":"2020-02-11","close":6910.0981},{"date":"2020-02-12","close":6968.6582},{"date":"2020-02-13","close":7095.5386},{"date":"2020-02-14","close":7124.8184},{"date":"2020-02-17","close":8296.0215},{"date":"2020-02-18","close":7856.8208},{"date":"2020-02-19","close":7993.4609},{"date":"2020-02-20","close":7759.2202},{"date":"2020-02-21","close":7642.0996},{"date":"2020-02-24","close":7290.7393},{"date":"2020-02-25","close":7534.7397},{"date":"2020-02-26","close":7729.9404},{"date":"2020-02-27","close":7232.1792},{"date":"2020-02-28","close":6588.0171},{"date":"2020-03-02","close":6792.978},{"date":"2020-03-03","close":6871.0581},{"date":"2020-03-04","close":7076.0186},{"date":"2020-03-05","close":7124.8184},{"date":"2020-03-06","close":6871.0581},{"date":"2020-03-09","close":6871.0581},{"date":"2020-03-10","close":6392.8169},{"date":"2020-03-11","close":6021.9355},{"date":"2020-03-12","close":6021.9355},{"date":"2020-03-13","close":4572.5723},{"date":"2020-03-16","close":4148.0107},{"date":"2020-03-17","close":4055.2908},{"date":"2020-03-18","close":3528.249},{"date":"2020-03-19","close":2596.1667},{"date":"2020-03-20","close":3059.7678},{"date":"2020-03-23","close":2928.0076},{"date":"2020-03-24","close":3147.6082},{"date":"2020-03-25","close":3455.0491},{"date":"2020-03-26","close":3855.21},{"date":"2020-03-27","close":3986.9705},{"date":"2020-03-30","close":4055.2908},{"date":"2020-03-31","close":4226.0908},{"date":"2020-04-01","close":4162.6509},{"date":"2020-04-02","close":4216.3311},{"date":"2020-04-03","close":4343.2114},{"date":"2020-04-06","close":4406.6514},{"date":"2020-04-07","close":4518.8916},{"date":"2020-04-08","close":4699.4521},{"date":"2020-04-09","close":4880.0127},{"date":"2020-04-10","close":4889.7725},{"date":"2020-04-13","close":4567.6919},{"date":"2020-04-14","close":4679.9321},{"date":"2020-04-16","close":4738.4922},{"date":"2020-04-17","close":4977.6128},{"date":"2020-04-20","close":4928.8125},{"date":"2020-04-21","close":4743.3726},{"date":"2020-04-22","close":4743.3726},{"date":"2020-04-23","close":4753.1323},{"date":"2020-04-24","close":4636.0122},{"date":"2020-04-27","close":4748.2524},{"date":"2020-04-28","close":4670.1724},{"date":"2020-04-29","close":4670.1724},{"date":"2020-05-04","close":4562.812},{"date":"2020-05-06","close":4743.3726},{"date":"2020-05-07","close":4889.7725},{"date":"2020-05-08","close":4899.5327},{"date":"2020-05-11","close":4743.3726},{"date":"2020-05-12","close":4616.4922},{"date":"2020-05-13","close":4880.0127},{"date":"2020-05-14","close":4762.8926},{"date":"2020-05-15","close":4699.4521},{"date":"2020-05-18","close":4606.7324},{"date":"2020-05-19","close":4762.8926},{"date":"2020-05-20","close":4977.6128},{"date":"2020-05-21","close":5055.6929},{"date":"2020-05-22","close":4889.7725},{"date":"2020-05-25","close":5309.4541},{"date":"2020-05-26","close":5328.9741},{"date":"2020-05-27","close":5397.2939},{"date":"2020-05-28","close":5211.8535},{"date":"2020-05-29","close":5065.4536},{"date":"2020-06-01","close":5260.6538},{"date":"2020-06-02","close":5270.4136},{"date":"2020-06-03","close":5260.6538},{"date":"2020-06-04","close":5475.374},{"date":"2020-06-05","close":5455.854},{"date":"2020-06-08","close":5446.0942},{"date":"2020-06-09","close":5397.2939},{"date":"2020-06-10","close":5309.4541},{"date":"2020-06-11","close":5309.4541},{"date":"2020-06-12","close":5260.6538},{"date":"2020-06-15","close":4889.7725},{"date":"2020-06-16","close":5182.5737},{"date":"2020-06-17","close":5299.6938},{"date":"2020-06-18","close":5221.6138},{"date":"2020-06-19","close":5045.9331},{"date":"2020-06-22","close":4928.8125},{"date":"2020-06-23","close":4967.853},{"date":"2020-06-24","close":4909.2925},{"date":"2020-06-25","close":4782.4126},{"date":"2020-06-26","close":5006.8931},{"date":"2020-06-29","close":4860.4927},{"date":"2020-06-30","close":4816.5728},{"date":"2020-07-01","close":4753.1323},{"date":"2020-07-02","close":4758.0122},{"date":"2020-07-03","close":4718.9722},{"date":"2020-07-06","close":4792.1724},{"date":"2020-07-07","close":4723.8525},{"date":"2020-07-08","close":4709.2124},{"date":"2020-07-09","close":4743.3726},{"date":"2020-07-10","close":4909.2925},{"date":"2020-07-13","close":5270.4136},{"date":"2020-07-14","close":4967.853},{"date":"2020-07-15","close":4987.373},{"date":"2020-07-16","close":4899.5327},{"date":"2020-07-17","close":4899.5327},{"date":"2020-07-20","close":4806.8125},{"date":"2020-07-21","close":4772.6523},{"date":"2020-07-22","close":4738.4922},{"date":"2020-07-23","close":4743.3726},{"date":"2020-07-24","close":4743.3726},{"date":"2020-07-27","close":4743.3726},{"date":"2020-07-28","close":4870.2524},{"date":"2020-07-29","close":4870.2524},{"date":"2020-07-30","close":4919.0527},{"date":"2020-07-31","close":4787.2925},{"date":"2020-08-03","close":4728.7324},{"date":"2020-08-04","close":4762.8926},{"date":"2020-08-05","close":4792.1724},{"date":"2020-08-06","close":4870.2524},{"date":"2020-08-07","close":4792.1724},{"date":"2020-08-10","close":4889.7725},{"date":"2020-08-11","close":4792.1724},{"date":"2020-08-12","close":4772.6523},{"date":"2020-08-13","close":4821.4526},{"date":"2020-08-14","close":4738.4922},{"date":"2020-08-18","close":4313.9312},{"date":"2020-08-19","close":4411.5312},{"date":"2020-08-20","close":4182.1709},{"date":"2020-08-21","close":4270.0112},{"date":"2020-08-24","close":4289.5312},{"date":"2020-08-25","close":4387.1313},{"date":"2020-08-26","close":4382.2515},{"date":"2020-08-27","close":4309.0513},{"date":"2020-08-28","close":4333.4512},{"date":"2020-08-31","close":4304.1714},{"date":"2020-09-01","close":4260.251},{"date":"2020-09-02","close":4377.3711},{"date":"2020-09-03","close":4406.6514},{"date":"2020-09-04","close":4328.5713},{"date":"2020-09-07","close":4421.2915},{"date":"2020-09-08","close":4528.6514},{"date":"2020-09-09","close":4533.5322},{"date":"2020-09-10","close":4704.3325},{"date":"2020-09-11","close":4650.6523},{"date":"2020-09-14","close":5026.4131},{"date":"2020-09-15","close":5016.6528},{"date":"2020-09-16","close":4928.8125},{"date":"2020-09-17","close":4831.2124},{"date":"2020-09-18","close":4977.6128},{"date":"2020-09-21","close":4855.6128},{"date":"2020-09-22","close":4826.3325},{"date":"2020-09-23","close":5475.374},{"date":"2020-09-24","close":5153.2935},{"date":"2020-09-25","close":5006.8931},{"date":"2020-09-28","close":5104.4937},{"date":"2020-09-29","close":5241.1338},{"date":"2020-10-05","close":5397.2939},{"date":"2020-10-06","close":6304.9766},{"date":"2020-10-07","close":6324.4966},{"date":"2020-10-08","close":6470.897},{"date":"2020-10-12","close":6792.978},{"date":"2020-10-13","close":6832.0181},{"date":"2020-10-14","close":6597.7769},{"date":"2020-10-15","close":6324.4966},{"date":"2020-10-16","close":6012.1758},{"date":"2020-10-19","close":5963.3755},{"date":"2020-10-20","close":5934.0952},{"date":"2020-10-21","close":6080.4956},{"date":"2020-10-22","close":5816.9751},{"date":"2020-10-23","close":5592.4941},{"date":"2020-10-26","close":5368.0142},{"date":"2020-10-27","close":5416.814},{"date":"2020-10-28","close":5621.7749},{"date":"2020-10-29","close":5612.0146},{"date":"2020-10-30","close":5533.9341},{"date":"2020-11-02","close":5553.4541},{"date":"2020-11-03","close":5631.5347},{"date":"2020-11-04","close":5602.2549},{"date":"2020-11-05","close":5631.5347},{"date":"2020-11-06","close":5572.9741},{"date":"2020-11-09","close":5758.415},{"date":"2020-11-10","close":6051.2158},{"date":"2020-11-11","close":5875.5352},{"date":"2020-11-12","close":5875.5352},{"date":"2020-11-13","close":5846.2554},{"date":"2020-11-16","close":5807.2153},{"date":"2020-11-17","close":5758.415},{"date":"2020-11-18","close":5914.5752},{"date":"2020-11-19","close":5826.7354},{"date":"2020-11-20","close":5826.7354},{"date":"2020-11-23","close":5816.9751},{"date":"2020-11-24","close":5943.8555},{"date":"2020-11-25","close":5856.0151},{"date":"2020-11-26","close":5856.0151},{"date":"2020-11-27","close":5934.0952},{"date":"2020-11-30","close":5856.0151},{"date":"2020-12-01","close":5914.5752},{"date":"2020-12-02","close":6197.6162},{"date":"2020-12-03","close":6109.7759},{"date":"2020-12-04","close":6256.1763},{"date":"2020-12-07","close":6139.0562},{"date":"2020-12-08","close":5953.6152},{"date":"2020-12-09","close":6256.1763},{"date":"2020-12-10","close":6226.8965},{"date":"2020-12-11","close":6207.3765},{"date":"2020-12-14","close":6080.4956},{"date":"2020-12-15","close":6109.7759},{"date":"2020-12-16","close":6139.0562},{"date":"2020-12-17","close":6304.9766},{"date":"2020-12-18","close":6207.3765},{"date":"2020-12-21","close":6187.8564},{"date":"2020-12-22","close":6070.7358},{"date":"2020-12-23","close":6363.5366},{"date":"2020-12-24","close":6314.7363},{"date":"2020-12-28","close":6334.2563},{"date":"2020-12-29","close":6861.2979},{"date":"2020-12-30","close":7056.498},{"date":"2021-01-04","close":7241.939},{"date":"2021-01-05","close":7671.3799},{"date":"2021-01-06","close":7544.4995},{"date":"2021-01-07","close":7173.6187},{"date":"2021-01-08","close":7183.3789},{"date":"2021-01-11","close":8256.9814},{"date":"2021-01-12","close":7681.1401},{"date":"2021-01-13","close":8149.6211},{"date":"2021-01-14","close":8335.0615},{"date":"2021-01-15","close":8091.061},{"date":"2021-01-18","close":7583.54},{"date":"2021-01-19","close":9486.7451},{"date":"2021-01-20","close":10492.0273},{"date":"2021-01-21","close":10199.2275},{"date":"2021-01-22","close":10004.0264},{"date":"2021-01-25","close":10296.8271},{"date":"2021-01-26","close":9760.0254},{"date":"2021-01-27","close":10345.627},{"date":"2021-01-28","close":9711.2256},{"date":"2021-01-29","close":8764.5029},{"date":"2021-02-01","close":9037.7832},{"date":"2021-02-02","close":9076.8232},{"date":"2021-02-03","close":9535.5449},{"date":"2021-02-04","close":10101.626},{"date":"2021-02-05","close":10004.0264},{"date":"2021-02-08","close":9018.2637},{"date":"2021-02-09","close":9008.5029},{"date":"2021-02-10","close":9174.4238},{"date":"2021-02-15","close":9242.7441},{"date":"2021-02-16","close":9857.626},{"date":"2021-02-17","close":10150.4258},{"date":"2021-02-18","close":10004.0264},{"date":"2021-02-19","close":9681.9453},{"date":"2021-02-22","close":9262.2637},{"date":"2021-02-23","close":9213.4639},{"date":"2021-02-24","close":8491.2227},{"date":"2021-02-25","close":8705.9424},{"date":"2021-02-26","close":8442.4219},{"date":"2021-03-02","close":8686.4219},{"date":"2021-03-03","close":8735.2227},{"date":"2021-03-04","close":8442.4219},{"date":"2021-03-05","close":8461.9424},{"date":"2021-03-08","close":8120.3408},{"date":"2021-03-09","close":7954.4209},{"date":"2021-03-10","close":7534.7393},{"date":"2021-03-11","close":7798.2603},{"date":"2021-03-12","close":8130.1011},{"date":"2021-03-15","close":8081.3013},{"date":"2021-03-16","close":8149.6211},{"date":"2021-03-17","close":8169.1416},{"date":"2021-03-18","close":8647.3828},{"date":"2021-03-19","close":8442.4219},{"date":"2021-03-22","close":8442.4219},{"date":"2021-03-23","close":7036.9785},{"date":"2021-03-24","close":6871.0576},{"date":"2021-03-25","close":6802.7378},{"date":"2021-03-26","close":6256.1763},{"date":"2021-03-29","close":5807.2153},{"date":"2021-03-30","close":6285.4565},{"date":"2021-03-31","close":6285.4565},{"date":"2021-04-01","close":6285.4565},{"date":"2021-04-02","close":6285.4565},{"date":"2021-04-05","close":6285.4565},{"date":"2021-04-06","close":6285.4565},{"date":"2021-04-07","close":6285.4565},{"date":"2021-04-08","close":6285.4565},{"date":"2021-04-09","close":6285.4565},{"date":"2021-04-12","close":6285.4565},{"date":"2021-04-13","close":6285.4565},{"date":"2021-04-14","close":6285.4565},{"date":"2021-04-15","close":6285.4565},{"date":"2021-04-16","close":6285.4565},{"date":"2021-04-19","close":6285.4565},{"date":"2021-04-20","close":6285.4565},{"date":"2021-04-21","close":6285.4565},{"date":"2021-04-22","close":6285.4565},{"date":"2021-04-23","close":6285.4565},{"date":"2021-04-26","close":6285.4565},{"date":"2021-04-27","close":6285.4565},{"date":"2021-04-28","close":6285.4565},{"date":"2021-04-29","close":6285.4565},{"date":"2021-04-30","close":6285.4565},{"date":"2021-05-03","close":6285.4565},{"date":"2021-05-04","close":6285.4565},{"date":"2021-05-06","close":6285.4565},{"date":"2021-05-07","close":6285.4565},{"date":"2021-05-10","close":6285.4565},{"date":"2021-05-11","close":6285.4565},{"date":"2021-05-12","close":6285.4565},{"date":"2021-05-13","close":6285.4565},{"date":"2021-05-14","close":6285.4565},{"date":"2021-05-17","close":6285.4565},{"date":"2021-05-18","close":6285.4565},{"date":"2021-05-20","close":6285.4565},{"date":"2021-05-21","close":6285.4565},{"date":"2021-05-24","close":6285.4565},{"date":"2021-05-25","close":6285.4565},{"date":"2021-05-26","close":6285.4565},{"date":"2021-05-27","close":6285.4565},{"date":"2021-05-28","close":6285.4565},{"date":"2021-05-31","close":6285.4565},{"date":"2021-06-01","close":6285.4565},{"date":"2021-06-02","close":6285.4565},{"date":"2021-06-03","close":6285.4565},{"date":"2021-06-04","close":6285.4565},{"date":"2021-06-07","close":6285.4565},{"date":"2021-06-08","close":6285.4565},{"date":"2021-06-09","close":6285.4565},{"date":"2021-06-10","close":6285.4565},{"date":"2021-06-11","close":6285.4565},{"date":"2021-06-14","close":6285.4565},{"date":"2021-06-15","close":6285.4565},{"date":"2021-06-16","close":6285.4565},{"date":"2021-06-17","close":6285.4565},{"date":"2021-06-18","close":6285.4565},{"date":"2021-06-21","close":6285.4565},{"date":"2021-06-22","close":6285.4565},{"date":"2021-06-23","close":6285.4565},{"date":"2021-06-24","close":6285.4565},{"date":"2021-06-25","close":6285.4565},{"date":"2021-06-28","close":6285.4565},{"date":"2021-06-29","close":6285.4565},{"date":"2021-06-30","close":6285.4565},{"date":"2021-07-01","close":6285.4565},{"date":"2021-07-02","close":6285.4565},{"date":"2021-07-05","close":6285.4565},{"date":"2021-07-06","close":6285.4565},{"date":"2021-07-07","close":6285.4565},{"date":"2021-07-08","close":6285.4565},{"date":"2021-07-09","close":6285.4565},{"date":"2021-07-12","close":6285.4565},{"date":"2021-07-13","close":6285.4565},{"date":"2021-07-14","close":6285.4565},{"date":"2021-07-15","close":6285.4565},{"date":"2021-07-16","close":6285.4565},{"date":"2021-07-19","close":6285.4565},{"date":"2021-07-20","close":6285.4565},{"date":"2021-07-21","close":6285.4565},{"date":"2021-07-22","close":6285.4565},{"date":"2021-07-23","close":6285.4565},{"date":"2021-07-26","close":6285.4565},{"date":"2021-07-27","close":6285.4565},{"date":"2021-07-28","close":6285.4565},{"date":"2021-07-29","close":6285.4565},{"date":"2021-07-30","close":6285.4565},{"date":"2021-08-02","close":6285.4565},{"date":"2021-08-03","close":6285.4565},{"date":"2021-08-04","close":6285.4565},{"date":"2021-08-05","close":6285.4565},{"date":"2021-08-06","close":6285.4565},{"date":"2021-08-09","close":6285.4565},{"date":"2021-08-10","close":6285.4565},{"date":"2021-08-11","close":6285.4565},{"date":"2021-08-12","close":6285.4565},{"date":"2021-08-13","close":6285.4565},{"date":"2021-08-17","close":6285.4565},{"date":"2021-08-18","close":6285.4565},{"date":"2021-08-19","close":6285.4565},{"date":"2021-08-20","close":6285.4565},{"date":"2021-08-23","close":6285.4565},{"date":"2021-08-24","close":6285.4565},{"date":"2021-08-25","close":6285.4565},{"date":"2021-08-26","close":6285.4565},{"date":"2021-08-27","close":6285.4565},{"date":"2021-08-30","close":6285.4565},{"date":"2021-08-31","close":6285.4565},{"date":"2021-09-01","close":6285.4565},{"date":"2021-09-02","close":6285.4565},{"date":"2021-09-03","close":6285.4565},{"date":"2021-09-06","close":6285.4565},{"date":"2021-09-07","close":6285.4565},{"date":"2021-09-08","close":6285.4565},{"date":"2021-09-09","close":6285.4565},{"date":"2021-09-10","close":6285.4565},{"date":"2021-09-13","close":7808.0205},{"date":"2021-09-14","close":8149.6211},{"date":"2021-09-15","close":7905.6206},{"date":"2021-09-16","close":7612.8198},{"date":"2021-09-17","close":7476.1792},{"date":"2021-09-23","close":8500.9814},{"date":"2021-09-24","close":9594.1045},{"date":"2021-09-27","close":9603.8652},{"date":"2021-09-28","close":9750.2656},{"date":"2021-09-29","close":9125.624},{"date":"2021-09-30","close":8784.0234},{"date":"2021-10-01","close":8325.3018},{"date":"2021-10-05","close":8110.5811},{"date":"2021-10-06","close":7954.4209},{"date":"2021-10-07","close":8139.8613},{"date":"2021-10-08","close":8149.6211},{"date":"2021-10-12","close":8432.6611},{"date":"2021-10-13","close":8413.1426},{"date":"2021-10-14","close":8627.8623},{"date":"2021-10-15","close":8705.9424},{"date":"2021-10-18","close":8735.2227},{"date":"2021-10-19","close":8764.5029},{"date":"2021-10-20","close":8540.0225},{"date":"2021-10-21","close":8354.582},{"date":"2021-10-22","close":8335.0615},{"date":"2021-10-25","close":8344.8223},{"date":"2021-10-26","close":8422.9023},{"date":"2021-10-27","close":8344.8223},{"date":"2021-10-28","close":8198.4209},{"date":"2021-10-29","close":8042.2607},{"date":"2021-11-01","close":7798.2603},{"date":"2021-11-02","close":7954.4209},{"date":"2021-11-03","close":8012.981},{"date":"2021-11-04","close":8012.981},{"date":"2021-11-05","close":7749.4604},{"date":"2021-11-08","close":7925.1406},{"date":"2021-11-09","close":7905.6206},{"date":"2021-11-10","close":7583.54},{"date":"2021-11-11","close":7524.98},{"date":"2021-11-12","close":7603.0596},{"date":"2021-11-15","close":7729.9399},{"date":"2021-11-16","close":7417.6191},{"date":"2021-11-17","close":7515.2197},{"date":"2021-11-18","close":7554.2598},{"date":"2021-11-19","close":7895.8608},{"date":"2021-11-22","close":8413.1426},{"date":"2021-11-23","close":7973.9404},{"date":"2021-11-24","close":8022.7407},{"date":"2021-11-25","close":8374.1016},{"date":"2021-11-26","close":8286.2617},{"date":"2021-11-29","close":8091.061},{"date":"2021-11-30","close":7739.7002},{"date":"2021-12-01","close":7661.6196},{"date":"2021-12-02","close":7749.4604},{"date":"2021-12-03","close":8042.2607},{"date":"2021-12-06","close":8042.2607},{"date":"2021-12-07","close":7944.6606},{"date":"2021-12-08","close":7973.9404},{"date":"2021-12-09","close":8003.2212},{"date":"2021-12-10","close":7905.6206},{"date":"2021-12-13","close":8071.541},{"date":"2021-12-14","close":7817.7803},{"date":"2021-12-15","close":7817.7803},{"date":"2021-12-16","close":8208.1816},{"date":"2021-12-17","close":8374.1016},{"date":"2021-12-20","close":8383.8613},{"date":"2021-12-21","close":8471.7021},{"date":"2021-12-22","close":8286.2617},{"date":"2021-12-23","close":8754.7422},{"date":"2021-12-24","close":8979.2236},{"date":"2021-12-27","close":9340.3447},{"date":"2021-12-28","close":9330.584},{"date":"2021-12-29","close":8930.4238},{"date":"2021-12-30","close":8823.0625},{"date":"2022-01-03","close":9490.0},{"date":"2022-01-04","close":8920.6631},{"date":"2022-01-05","close":8881.623},{"date":"2022-01-06","close":8823.0625},{"date":"2022-01-07","close":10394.4268},{"date":"2022-01-10","close":10540.8271},{"date":"2022-01-11","close":10736.0283},{"date":"2022-01-12","close":11224.0293},{"date":"2022-01-13","close":11272.8301},{"date":"2022-01-14","close":11663.2305},{"date":"2022-01-17","close":12492.832},{"date":"2022-01-18","close":12346.4326},{"date":"2022-01-19","close":11809.6309},{"date":"2022-01-20","close":11956.0312},{"date":"2022-01-21","close":11272.8301},{"date":"2022-01-24","close":11028.8281},{"date":"2022-01-25","close":10736.0283},{"date":"2022-01-26","close":10736.0283},{"date":"2022-01-27","close":10199.2275},{"date":"2022-01-28","close":10736.0283},{"date":"2022-02-03","close":10296.8271},{"date":"2022-02-04","close":10345.627},{"date":"2022-02-07","close":9808.8262},{"date":"2022-02-08","close":9808.8262},{"date":"2022-02-09","close":9808.8262},{"date":"2022-02-10","close":9955.2256},{"date":"2022-02-11","close":9711.2256},{"date":"2022-02-14","close":9808.8262},{"date":"2022-02-15","close":9525.7852},{"date":"2022-02-16","close":9955.2256},{"date":"2022-02-17","close":9808.8262},{"date":"2022-02-18","close":9808.8262},{"date":"2022-02-21","close":9808.8262},{"date":"2022-02-22","close":9808.8262},{"date":"2022-02-23","close":9808.8262},{"date":"2022-02-24","close":9652.665},{"date":"2022-02-25","close":9760.0254},{"date":"2022-02-28","close":9760.0254},{"date":"2022-03-02","close":9857.626},{"date":"2022-03-03","close":10101.626},{"date":"2022-03-04","close":10101.626},{"date":"2022-03-07","close":10248.0273},{"date":"2022-03-08","close":10248.0273},{"date":"2022-03-10","close":10248.0273},{"date":"2022-03-11","close":9990.0},{"date":"2022-03-14","close":9174.4238},{"date":"2022-03-15","close":9174.4238},{"date":"2022-03-16","close":9174.4238},{"date":"2022-03-17","close":9174.4238},{"date":"2022-03-18","close":9808.8262},{"date":"2022-03-21","close":9808.8262},{"date":"2022-03-22","close":9857.626},{"date":"2022-03-23","close":9857.626},{"date":"2022-03-24","close":10199.2275},{"date":"2022-03-25","close":9760.0254},{"date":"2022-03-28","close":9681.9453},{"date":"2022-03-29","close":9808.8262},{"date":"2022-03-30","close":9808.8262},{"date":"2022-03-31","close":9955.2256},{"date":"2022-04-01","close":9857.626},{"date":"2022-04-04","close":9857.626},{"date":"2022-04-05","close":9857.626},{"date":"2022-04-06","close":9720.9854},{"date":"2022-04-07","close":9740.5059},{"date":"2022-04-08","close":9720.9854},{"date":"2022-04-11","close":9760.0254},{"date":"2022-04-12","close":10004.0264},{"date":"2022-04-13","close":9906.4258},{"date":"2022-04-14","close":10345.627},{"date":"2022-04-15","close":10492.0273},{"date":"2022-04-18","close":10589.627},{"date":"2022-04-19","close":10492.0273},{"date":"2022-04-20","close":10248.0273},{"date":"2022-04-21","close":10736.0283},{"date":"2022-04-22","close":10833.6279},{"date":"2022-04-25","close":10443.2275},{"date":"2022-04-26","close":10638.4277},{"date":"2022-04-27","close":10345.627},{"date":"2022-04-28","close":10199.2275},{"date":"2022-04-29","close":10248.0273},{"date":"2022-05-02","close":10199.2275},{"date":"2022-05-03","close":10199.2275},{"date":"2022-05-04","close":9808.8262},{"date":"2022-05-06","close":9808.8262},{"date":"2022-05-09","close":9800.0},{"date":"2022-05-10","close":9711.2256},{"date":"2022-05-11","close":9730.7451},{"date":"2022-05-12","close":9672.1855},{"date":"2022-05-13","close":9760.0254},{"date":"2022-05-16","close":9808.8262},{"date":"2022-05-17","close":9857.626},{"date":"2022-05-18","close":9857.626},{"date":"2022-05-19","close":9760.0254},{"date":"2022-05-20","close":9720.9854},{"date":"2022-05-23","close":9760.0254},{"date":"2022-05-24","close":9613.625},{"date":"2022-05-25","close":9467.2246},{"date":"2022-05-26","close":9398.9043},{"date":"2022-05-27","close":9369.625},{"date":"2022-05-30","close":9476.9844},{"date":"2022-05-31","close":9652.665},{"date":"2022-06-02","close":9584.3447},{"date":"2022-06-03","close":9496.5049},{"date":"2022-06-07","close":9076.8232},{"date":"2022-06-08","close":8764.5029},{"date":"2022-06-09","close":8764.5029},{"date":"2022-06-10","close":8988.9834},{"date":"2022-06-13","close":8647.3828},{"date":"2022-06-14","close":8540.0225},{"date":"2022-06-15","close":8344.8223},{"date":"2022-06-16","close":8335.0615},{"date":"2022-06-17","close":8500.9814},{"date":"2022-06-20","close":7788.5},{"date":"2022-06-21","close":7925.1406},{"date":"2022-06-22","close":7310.2588},{"date":"2022-06-23","close":7310.2588},{"date":"2022-06-24","close":7466.4199},{"date":"2022-06-27","close":7554.2598},{"date":"2022-06-28","close":7681.1401},{"date":"2022-06-29","close":7905.6206},{"date":"2022-06-30","close":7661.6196},{"date":"2022-07-01","close":7593.2998},{"date":"2022-07-04","close":7593.2998},{"date":"2022-07-05","close":7681.1401},{"date":"2022-07-06","close":7515.2197},{"date":"2022-07-07","close":7603.0596},{"date":"2022-07-08","close":7583.54},{"date":"2022-07-11","close":7544.4995},{"date":"2022-07-12","close":7368.8193},{"date":"2022-07-13","close":7417.6191},{"date":"2022-07-14","close":7495.6997},{"date":"2022-07-15","close":7222.4189},{"date":"2022-07-18","close":7388.3394},{"date":"2022-07-19","close":7398.0996},{"date":"2022-07-20","close":7466.4199},{"date":"2022-07-21","close":7612.8198},{"date":"2022-07-22","close":7603.0596},{"date":"2022-07-25","close":7642.1001},{"date":"2022-07-26","close":7661.6196},{"date":"2022-07-27","close":7700.6602},{"date":"2022-07-28","close":7700.6602},{"date":"2022-07-29","close":7778.7402},{"date":"2022-08-01","close":7983.7007},{"date":"2022-08-02","close":7973.9404},{"date":"2022-08-03","close":8130.1011},{"date":"2022-08-04","close":8110.5811},{"date":"2022-08-05","close":8100.8208},{"date":"2022-08-08","close":8091.061},{"date":"2022-08-09","close":7905.6206},{"date":"2022-08-10","close":8003.2212},{"date":"2022-08-11","close":8003.2212},{"date":"2022-08-12","close":8081.3013},{"date":"2022-08-16","close":8091.061},{"date":"2022-08-17","close":8042.2607},{"date":"2022-08-18","close":8052.021},{"date":"2022-08-19","close":8198.4209},{"date":"2022-08-22","close":7827.5405},{"date":"2022-08-23","close":7739.7002},{"date":"2022-08-24","close":7768.9805},{"date":"2022-08-25","close":7983.7007},{"date":"2022-08-26","close":8042.2607},{"date":"2022-08-29","close":7700.6602},{"date":"2022-08-30","close":7729.9399},{"date":"2022-08-31","close":7876.3408},{"date":"2022-09-01","close":7612.8198},{"date":"2022-09-02","close":7739.7002},{"date":"2022-09-05","close":7534.7393},{"date":"2022-09-06","close":7583.54},{"date":"2022-09-07","close":7564.0195},{"date":"2022-09-08","close":7554.2598},{"date":"2022-09-13","close":7671.3799},{"date":"2022-09-14","close":7661.6196},{"date":"2022-09-15","close":7534.7393},{"date":"2022-09-16","close":7320.019},{"date":"2022-09-19","close":7368.8193},{"date":"2022-09-20","close":7505.4595},{"date":"2022-09-21","close":7603.0596},{"date":"2022-09-22","close":7398.0996},{"date":"2022-09-23","close":7202.8989},{"date":"2022-09-26","close":6597.7773},{"date":"2022-09-27","close":6509.937},{"date":"2022-09-28","close":6168.3364},{"date":"2022-09-29","close":6197.6162},{"date":"2022-09-30","close":6304.9761},{"date":"2022-10-04","close":6480.6572},{"date":"2022-10-05","close":6187.856},{"date":"2022-10-06","close":6324.4966},{"date":"2022-10-07","close":6334.2563},{"date":"2022-10-11","close":6256.1763},{"date":"2022-10-12","close":6012.1758},{"date":"2022-10-13","close":5612.0146},{"date":"2022-10-14","close":5738.895},{"date":"2022-10-17","close":5758.415},{"date":"2022-10-18","close":5758.415},{"date":"2022-10-19","close":5612.0146},{"date":"2022-10-20","close":5455.854},{"date":"2022-10-21","close":5280.1738},{"date":"2022-10-24","close":5348.4941},{"date":"2022-10-25","close":5358.2539},{"date":"2022-10-26","close":5241.1338},{"date":"2022-10-27","close":5358.2539},{"date":"2022-10-28","close":5368.0142},{"date":"2022-10-31","close":5338.7339},{"date":"2022-11-01","close":5358.2539},{"date":"2022-11-02","close":5289.9336},{"date":"2022-11-03","close":5192.334},{"date":"2022-11-04","close":5192.334},{"date":"2022-11-07","close":5250.894},{"date":"2022-11-08","close":5426.5742},{"date":"2022-11-09","close":5455.854},{"date":"2022-11-10","close":5475.3745},{"date":"2022-11-11","close":5612.0146},{"date":"2022-11-14","close":5524.1743},{"date":"2022-11-15","close":5563.2144},{"date":"2022-11-16","close":5563.2144},{"date":"2022-11-17","close":5563.2144},{"date":"2022-11-18","close":5504.6543},{"date":"2022-11-21","close":5348.4941},{"date":"2022-11-22","close":5250.894},{"date":"2022-11-23","close":5407.0542},{"date":"2022-11-24","close":5533.9346},{"date":"2022-11-25","close":5543.6943},{"date":"2022-11-28","close":5338.7339},{"date":"2022-11-29","close":5387.5337},{"date":"2022-11-30","close":5407.0542},{"date":"2022-12-01","close":5504.6543},{"date":"2022-12-02","close":5494.8945},{"date":"2022-12-05","close":5572.9746},{"date":"2022-12-06","close":5621.7749},{"date":"2022-12-07","close":5563.2144},{"date":"2022-12-08","close":5377.7744},{"date":"2022-12-09","close":5368.0142},{"date":"2022-12-12","close":5104.4932},{"date":"2022-12-13","close":5075.2129},{"date":"2022-12-14","close":5192.334},{"date":"2022-12-15","close":5289.9336},{"date":"2022-12-16","close":5124.0137},{"date":"2022-12-19","close":5075.2129},{"date":"2022-12-20","close":4928.813},{"date":"2022-12-21","close":4909.293},{"date":"2022-12-22","close":4938.5732},{"date":"2022-12-23","close":4806.8125},{"date":"2022-12-26","close":4816.5723},{"date":"2022-12-27","close":5055.6934},{"date":"2022-12-28","close":5202.0933},{"date":"2022-12-29","close":5241.1338},{"date":"2023-01-02","close":5231.3735},{"date":"2023-01-03","close":5387.5337},{"date":"2023-01-04","close":5416.814},{"date":"2023-01-05","close":5172.8135},{"date":"2023-01-06","close":5221.6138},{"date":"2023-01-09","close":5280.1738},{"date":"2023-01-10","close":5309.4541},{"date":"2023-01-11","close":5621.7749},{"date":"2023-01-12","close":5670.5747},{"date":"2023-01-13","close":5934.0952},{"date":"2023-01-16","close":5856.0156},{"date":"2023-01-17","close":5826.7349},{"date":"2023-01-18","close":5826.7349},{"date":"2023-01-19","close":5797.4551},{"date":"2023-01-20","close":5816.9751},{"date":"2023-01-25","close":5973.1357},{"date":"2023-01-26","close":5973.1357},{"date":"2023-01-27","close":5973.1357},{"date":"2023-01-30","close":5748.6548},{"date":"2023-01-31","close":5787.6953},{"date":"2023-02-01","close":5797.4551},{"date":"2023-02-02","close":6012.1758},{"date":"2023-02-03","close":6880.8179},{"date":"2023-02-06","close":7193.1387},{"date":"2023-02-07","close":7076.0186},{"date":"2023-02-08","close":7036.9785},{"date":"2023-02-09","close":6958.8984},{"date":"2023-02-10","close":6744.1772},{"date":"2023-02-13","close":6588.0171},{"date":"2023-02-14","close":6822.2578},{"date":"2023-02-15","close":6431.8564},{"date":"2023-02-16","close":6588.0171},{"date":"2023-02-17","close":6627.0571},{"date":"2023-02-20","close":6353.7769},{"date":"2023-02-21","close":6304.9761},{"date":"2023-02-22","close":6197.6162},{"date":"2023-02-23","close":6187.856},{"date":"2023-02-24","close":6246.416},{"date":"2023-02-27","close":6090.2559},{"date":"2023-02-28","close":6392.8169},{"date":"2023-03-02","close":6500.1768},{"date":"2023-03-03","close":6265.9365},{"date":"2023-03-06","close":6392.8169},{"date":"2023-03-07","close":6324.4966},{"date":"2023-03-08","close":6148.8159},{"date":"2023-03-09","close":5982.896},{"date":"2023-03-10","close":5807.2153},{"date":"2023-03-13","close":5670.5747},{"date":"2023-03-14","close":5455.854},{"date":"2023-03-15","close":5455.854},{"date":"2023-03-16","close":5465.6143},{"date":"2023-03-17","close":5807.2153},{"date":"2023-03-20","close":5738.895},{"date":"2023-03-21","close":5690.0947},{"date":"2023-03-22","close":5631.5347},{"date":"2023-03-23","close":5485.1343},{"date":"2023-03-24","close":6041.4561},{"date":"2023-03-27","close":5953.6152},{"date":"2023-03-28","close":6080.4956},{"date":"2023-03-29","close":6207.376},{"date":"2023-03-30","close":6148.8159},{"date":"2023-03-31","close":6031.6958},{"date":"2023-04-03","close":6275.6963},{"date":"2023-04-04","close":6119.5356},{"date":"2023-04-05","close":6178.0957},{"date":"2023-04-06","close":6090.2559},{"date":"2023-04-07","close":6246.416},{"date":"2023-04-10","close":6275.6963},{"date":"2023-04-11","close":6314.7363},{"date":"2023-04-12","close":6383.0566},{"date":"2023-04-13","close":6373.2964},{"date":"2023-04-14","close":6363.5361},{"date":"2023-04-17","close":6373.2964},{"date":"2023-04-18","close":6353.7769},{"date":"2023-04-19","close":6578.2573},{"date":"2023-04-20","close":6178.0957},{"date":"2023-04-21","close":6051.2158},{"date":"2023-04-24","close":5816.9751},{"date":"2023-04-25","close":5797.4551},{"date":"2023-04-26","close":5758.415},{"date":"2023-04-27","close":5875.5352},{"date":"2023-04-28","close":5777.9351},{"date":"2023-05-02","close":5904.8154},{"date":"2023-05-03","close":6207.376},{"date":"2023-05-04","close":6178.0957},{"date":"2023-05-08","close":6285.4565},{"date":"2023-05-09","close":6226.8965},{"date":"2023-05-10","close":6197.6162},{"date":"2023-05-11","close":6217.1362},{"date":"2023-05-12","close":6295.2168},{"date":"2023-05-15","close":6529.457},{"date":"2023-05-16","close":6363.5361},{"date":"2023-05-17","close":6695.3774},{"date":"2023-05-18","close":6558.7368},{"date":"2023-05-19","close":7046.7383},{"date":"2023-05-22","close":6832.0181},{"date":"2023-05-23","close":6851.5381},{"date":"2023-05-24","close":6675.8574},{"date":"2023-05-25","close":7124.8184},{"date":"2023-05-26","close":7115.0586},{"date":"2023-05-30","close":6968.6582},{"date":"2023-05-31","close":7768.9805},{"date":"2023-06-01","close":7671.3799},{"date":"2023-06-02","close":7710.4204},{"date":"2023-06-05","close":7993.4609},{"date":"2023-06-07","close":7417.6191},{"date":"2023-06-08","close":7437.1392},{"date":"2023-06-09","close":7437.1392},{"date":"2023-06-12","close":7515.2197},{"date":"2023-06-13","close":7847.0601},{"date":"2023-06-14","close":7603.0596},{"date":"2023-06-15","close":7593.2998},{"date":"2023-06-16","close":7524.98},{"date":"2023-06-19","close":7788.5},{"date":"2023-06-20","close":8003.2212},{"date":"2023-06-21","close":8139.8613},{"date":"2023-06-22","close":8120.3408},{"date":"2023-06-23","close":7983.7007},{"date":"2023-06-26","close":7973.9404},{"date":"2023-06-27","close":8061.7812},{"date":"2023-06-28","close":8198.4209},{"date":"2023-06-29","close":8227.7021},{"date":"2023-06-30","close":8696.1826},{"date":"2023-07-03","close":8735.2227},{"date":"2023-07-04","close":8491.2227},{"date":"2023-07-05","close":8803.543},{"date":"2023-07-06","close":8598.583},{"date":"2023-07-07","close":8393.6221},{"date":"2023-07-10","close":8120.3408},{"date":"2023-07-11","close":7915.3804},{"date":"2023-07-12","close":7876.3408},{"date":"2023-07-13","close":7964.1807},{"date":"2023-07-14","close":7915.3804},{"date":"2023-07-17","close":8471.7021},{"date":"2023-07-18","close":8178.9009},{"date":"2023-07-19","close":7856.8203},{"date":"2023-07-20","close":7827.5405},{"date":"2023-07-21","close":7798.2603},{"date":"2023-07-24","close":7544.4995},{"date":"2023-07-25","close":7427.3794},{"date":"2023-07-26","close":7095.5386},{"date":"2023-07-27","close":7232.1787},{"date":"2023-07-28","close":7466.4199},{"date":"2023-07-31","close":7710.4204},{"date":"2023-08-01","close":7681.1401},{"date":"2023-08-02","close":7534.7393},{"date":"2023-08-03","close":7437.1392},{"date":"2023-08-04","close":7427.3794},{"date":"2023-08-07","close":7329.7793},{"date":"2023-08-08","close":7163.8584},{"date":"2023-08-09","close":7349.2988},{"date":"2023-08-10","close":7134.5786},{"date":"2023-08-11","close":7212.6592},{"date":"2023-08-14","close":7085.7788},{"date":"2023-08-16","close":6929.6182},{"date":"2023-08-17","close":7085.7788},{"date":"2023-08-18","close":7085.7788},{"date":"2023-08-21","close":7027.2183},{"date":"2023-08-22","close":7066.2583},{"date":"2023-08-23","close":7036.9785},{"date":"2023-08-24","close":7017.4585},{"date":"2023-08-25","close":6773.4575},{"date":"2023-08-28","close":6802.7378},{"date":"2023-08-29","close":6978.418},{"date":"2023-08-30","close":7329.7793},{"date":"2023-08-31","close":7378.5791},{"date":"2023-09-01","close":8003.2212},{"date":"2023-09-04","close":8364.3418},{"date":"2023-09-05","close":8813.3027},{"date":"2023-09-06","close":8247.2207},{"date":"2023-09-07","close":8832.8232},{"date":"2023-09-08","close":8374.1016},{"date":"2023-09-11","close":8344.8223},{"date":"2023-09-12","close":8588.8223},{"date":"2023-09-13","close":8305.7812},{"date":"2023-09-14","close":8422.9023},{"date":"2023-09-15","close":8432.6611},{"date":"2023-09-18","close":8081.3013},{"date":"2023-09-19","close":8149.6211},{"date":"2023-09-20","close":8100.8208},{"date":"2023-09-21","close":8120.3408},{"date":"2023-09-22","close":7895.8608},{"date":"2023-09-25","close":7651.8604},{"date":"2023-09-26","close":7593.2998},{"date":"2023-09-27","close":7710.4204},{"date":"2023-10-04","close":7320.019},{"date":"2023-10-05","close":7154.0986},{"date":"2023-10-06","close":7339.5396},{"date":"2023-10-10","close":7173.6187},{"date":"2023-10-11","close":7339.5396},{"date":"2023-10-12","close":7446.8994},{"date":"2023-10-13","close":7202.8989},{"date":"2023-10-16","close":6822.2578},{"date":"2023-10-17","close":6822.2578},{"date":"2023-10-18","close":6539.2173},{"date":"2023-10-19","close":6187.856},{"date":"2023-10-20","close":6012.1758},{"date":"2023-10-23","close":5914.5757},{"date":"2023-10-24","close":6187.856},{"date":"2023-10-25","close":6168.3364},{"date":"2023-10-26","close":5895.0552},{"date":"2023-10-27","close":5904.8154},{"date":"2023-10-30","close":6119.5356},{"date":"2023-10-31","close":5865.7754},{"date":"2023-11-01","close":6041.4561},{"date":"2023-11-02","close":6334.2563},{"date":"2023-11-03","close":6539.2173},{"date":"2023-11-06","close":6627.0571},{"date":"2023-11-07","close":6509.937},{"date":"2023-11-08","close":6588.0171},{"date":"2023-11-09","close":6675.8574},{"date":"2023-11-10","close":6597.7773},{"date":"2023-11-13","close":6597.7773},{"date":"2023-11-14","close":6880.8179},{"date":"2023-11-15","close":6949.1382},{"date":"2023-11-16","close":7027.2183},{"date":"2023-11-17","close":7007.6982},{"date":"2023-11-20","close":6968.6582},{"date":"2023-11-21","close":7007.6982},{"date":"2023-11-22","close":7027.2183},{"date":"2023-11-23","close":6705.1377},{"date":"2023-11-24","close":6753.9375},{"date":"2023-11-27","close":6753.9375},{"date":"2023-11-28","close":6763.6978},{"date":"2023-11-29","close":6773.4575},{"date":"2023-11-30","close":6851.5381},{"date":"2023-12-01","close":6685.6172},{"date":"2023-12-04","close":6539.2173},{"date":"2023-12-05","close":6285.4565},{"date":"2023-12-06","close":6373.2964},{"date":"2023-12-07","close":6295.2168},{"date":"2023-12-08","close":6412.3369},{"date":"2023-12-11","close":6919.8579},{"date":"2023-12-12","close":6949.1382},{"date":"2023-12-13","close":6861.2979},{"date":"2023-12-14","close":6832.0181},{"date":"2023-12-15","close":6763.6978},{"date":"2023-12-18","close":6783.2178},{"date":"2023-12-19","close":6792.9775},{"date":"2023-12-20","close":6949.1382},{"date":"2023-12-21","close":6929.6182},{"date":"2023-12-22","close":6734.4175},{"date":"2023-12-26","close":6568.4971},{"date":"2023-12-27","close":6875.6216},{"date":"2023-12-28","close":6954.8794},{"date":"2024-01-02","close":7073.7661},{"date":"2024-01-03","close":7034.1372},{"date":"2024-01-04","close":7024.23},{"date":"2024-01-05","close":7202.5601},{"date":"2024-01-08","close":7291.7251},{"date":"2024-01-09","close":7440.334},{"date":"2024-01-10","close":7331.3545},{"date":"2024-01-11","close":7252.0962},{"date":"2024-01-12","close":7341.2617},{"date":"2024-01-15","close":7470.0557},{"date":"2024-01-16","close":7321.4473},{"date":"2024-01-17","close":7093.5806},{"date":"2024-01-18","close":7331.3545},{"date":"2024-01-19","close":7559.2207},{"date":"2024-01-22","close":7618.6641},{"date":"2024-01-23","close":7925.7886},{"date":"2024-01-24","close":7618.6641},{"date":"2024-01-25","close":7509.6846},{"date":"2024-01-26","close":8024.8608},{"date":"2024-01-29","close":7707.8291},{"date":"2024-01-30","close":7598.8496},{"date":"2024-01-31","close":7598.8496},{"date":"2024-02-01","close":7460.1484},{"date":"2024-02-02","close":7281.8179},{"date":"2024-02-05","close":7321.4473},{"date":"2024-02-06","close":7172.8384},{"date":"2024-02-07","close":7341.2617},{"date":"2024-02-08","close":7281.8179},{"date":"2024-02-13","close":7856.438},{"date":"2024-02-14","close":7925.7886},{"date":"2024-02-15","close":7826.7158},{"date":"2024-02-16","close":7727.6436},{"date":"2024-02-19","close":7608.7568},{"date":"2024-02-20","close":7648.3857},{"date":"2024-02-21","close":7697.9219},{"date":"2024-02-22","close":7648.3857},{"date":"2024-02-23","close":7489.8701},{"date":"2024-02-26","close":7489.8701},{"date":"2024-02-27","close":7450.2412},{"date":"2024-02-28","close":7985.2319},{"date":"2024-02-29","close":7955.5103},{"date":"2024-03-04","close":8143.7476},{"date":"2024-03-05","close":7915.8813},{"date":"2024-03-06","close":7985.2319},{"date":"2024-03-07","close":7787.0869},{"date":"2024-03-08","close":7826.7158},{"date":"2024-03-11","close":7648.3857},{"date":"2024-03-12","close":7806.9014},{"date":"2024-03-13","close":7915.8813},{"date":"2024-03-14","close":7806.9014},{"date":"2024-03-15","close":7628.5713},{"date":"2024-03-18","close":7727.6436},{"date":"2024-03-19","close":7846.5308},{"date":"2024-03-20","close":7866.3452},{"date":"2024-03-21","close":7777.1797},{"date":"2024-03-22","close":7618.6641},{"date":"2024-03-25","close":7479.9629},{"date":"2024-03-26","close":7380.8906},{"date":"2024-03-27","close":7361.0762},{"date":"2024-03-28","close":7232.2817},{"date":"2024-03-29","close":7232.2817},{"date":"2024-04-01","close":7321.4473},{"date":"2024-04-02","close":7053.9517},{"date":"2024-04-03","close":6826.0854},{"date":"2024-04-04","close":6915.2505},{"date":"2024-04-05","close":6736.9199},{"date":"2024-04-08","close":6677.4766},{"date":"2024-04-09","close":6637.8477},{"date":"2024-04-11","close":6727.0127},{"date":"2024-04-12","close":6826.0854},{"date":"2024-04-15","close":7311.54},{"date":"2024-04-16","close":7678.1074},{"date":"2024-04-17","close":8193.2842},{"date":"2024-04-18","close":7618.6641},{"date":"2024-04-19","close":7222.3745},{"date":"2024-04-22","close":7024.23},{"date":"2024-04-23","close":7004.4155},{"date":"2024-04-24","close":7608.7568},{"date":"2024-04-25","close":7470.0557},{"date":"2024-04-26","close":7539.4062},{"date":"2024-04-29","close":7588.9424},{"date":"2024-04-30","close":7529.499},{"date":"2024-05-02","close":7539.4062},{"date":"2024-05-03","close":7559.2207},{"date":"2024-05-07","close":7628.5713},{"date":"2024-05-08","close":7707.8291},{"date":"2024-05-09","close":7608.7568},{"date":"2024-05-10","close":7559.2207},{"date":"2024-05-13","close":7638.4785},{"date":"2024-05-14","close":7668.2002},{"date":"2024-05-16","close":7697.9219},{"date":"2024-05-17","close":7628.5713},{"date":"2024-05-20","close":7361.0762},{"date":"2024-05-21","close":7331.3545},{"date":"2024-05-22","close":7301.6323},{"date":"2024-05-23","close":7311.54},{"date":"2024-05-24","close":7123.3022},{"date":"2024-05-27","close":7212.4673},{"date":"2024-05-28","close":7222.3745},{"date":"2024-05-29","close":7162.9312},{"date":"2024-05-30","close":7034.1372},{"date":"2024-05-31","close":6984.6011},{"date":"2024-06-03","close":7123.3022},{"date":"2024-06-04","close":6954.8794},{"date":"2024-06-05","close":6954.8794},{"date":"2024-06-07","close":6974.6938},{"date":"2024-06-10","close":6935.0649},{"date":"2024-06-11","close":6826.0854},{"date":"2024-06-12","close":6935.0649},{"date":"2024-06-13","close":7034.1372},{"date":"2024-06-14","close":6984.6011},{"date":"2024-06-17","close":6915.2505},{"date":"2024-06-18","close":7073.7661},{"date":"2024-06-19","close":6885.5288},{"date":"2024-06-20","close":6776.5493},{"date":"2024-06-21","close":6588.3115},{"date":"2024-06-24","close":6627.9404},{"date":"2024-06-25","close":6687.3838},{"date":"2024-06-26","close":6826.0854},{"date":"2024-06-27","close":6727.0127},{"date":"2024-06-28","close":6746.8271},{"date":"2024-07-01","close":6717.1055},{"date":"2024-07-02","close":6618.0332},{"date":"2024-07-03","close":6558.5898},{"date":"2024-07-04","close":6687.3838},{"date":"2024-07-05","close":6816.1782},{"date":"2024-07-08","close":6835.9927},{"date":"2024-07-09","close":6826.0854},{"date":"2024-07-10","close":6806.271},{"date":"2024-07-11","close":6855.8071},{"date":"2024-07-12","close":6707.1982},{"date":"2024-07-15","close":6677.4766},{"date":"2024-07-16","close":6736.9199},{"date":"2024-07-17","close":6647.7549},{"date":"2024-07-18","close":6469.4248},{"date":"2024-07-19","close":6360.4453},{"date":"2024-07-22","close":6083.0425},{"date":"2024-07-23","close":6083.0425},{"date":"2024-07-24","close":5894.8052},{"date":"2024-07-25","close":5855.1763},{"date":"2024-07-26","close":5805.6401},{"date":"2024-07-29","close":5884.8979},{"date":"2024-07-30","close":5756.104},{"date":"2024-07-31","close":5944.3413},{"date":"2024-08-01","close":6053.3208},{"date":"2024-08-02","close":5795.7329},{"date":"2024-08-05","close":4923.896},{"date":"2024-08-06","close":5250.835},{"date":"2024-08-07","close":5349.9072},{"date":"2024-08-08","close":5290.4639},{"date":"2024-08-09","close":5478.7012},{"date":"2024-08-12","close":5587.6807},{"date":"2024-08-13","close":5468.7939},{"date":"2024-08-14","close":5766.0112},{"date":"2024-08-16","close":5746.1968},{"date":"2024-08-19","close":5805.6401},{"date":"2024-08-20","close":5884.8979},{"date":"2024-08-21","close":5805.6401},{"date":"2024-08-22","close":5706.5679},{"date":"2024-08-23","close":5657.0312},{"date":"2024-08-26","close":5597.5879},{"date":"2024-08-27","close":5567.8662},{"date":"2024-08-28","close":5478.7012},{"date":"2024-08-29","close":5389.5361},{"date":"2024-08-30","close":5647.124},{"date":"2024-09-02","close":5518.3301},{"date":"2024-09-03","close":5429.165},{"date":"2024-09-04","close":5122.0405},{"date":"2024-09-05","close":5112.1333},{"date":"2024-09-06","close":5092.3188},{"date":"2024-09-09","close":5052.6899},{"date":"2024-09-10","close":4973.4321},{"date":"2024-09-11","close":4953.6177},{"date":"2024-09-12","close":5092.3188},{"date":"2024-09-13","close":5072.5044},{"date":"2024-09-19","close":5042.7827},{"date":"2024-09-20","close":5171.5771},{"date":"2024-09-23","close":5240.9277},{"date":"2024-09-24","close":5577.7734},{"date":"2024-09-25","close":5448.9795},{"date":"2024-09-26","close":5647.124},{"date":"2024-09-27","close":5934.4341},{"date":"2024-09-30","close":5716.4751},{"date":"2024-10-02","close":5676.8457},{"date":"2024-10-04","close":5607.4951},{"date":"2024-10-07","close":5637.2168},{"date":"2024-10-08","close":5597.5879},{"date":"2024-10-10","close":5528.2373},{"date":"2024-10-11","close":5766.0112},{"date":"2024-10-14","close":5766.0112},{"date":"2024-10-15","close":5577.7734},{"date":"2024-10-16","close":5478.7012},{"date":"2024-10-17","close":5448.9795},{"date":"2024-10-18","close":5359.8145},{"date":"2024-10-21","close":5349.9072},{"date":"2024-10-22","close":5201.2988},{"date":"2024-10-23","close":5290.4639},{"date":"2024-10-24","close":5221.1133},{"date":"2024-10-25","close":5389.5361},{"date":"2024-10-28","close":5439.0723},{"date":"2024-10-29","close":5409.3506},{"date":"2024-10-30","close":5369.7217},{"date":"2024-10-31","close":5419.2578},{"date":"2024-11-01","close":5320.1855},{"date":"2024-11-04","close":5448.9795},{"date":"2024-11-05","close":5439.0723},{"date":"2024-11-06","close":5409.3506},{"date":"2024-11-07","close":5548.0518},{"date":"2024-11-08","close":5597.5879},{"date":"2024-11-11","close":5439.0723},{"date":"2024-11-12","close":5141.8555},{"date":"2024-11-13","close":5062.5972},{"date":"2024-11-14","close":5013.061},{"date":"2024-11-15","close":5042.7827},{"date":"2024-11-18","close":5211.2061},{"date":"2024-11-19","close":5349.9072},{"date":"2024-11-20","close":5340.0},{"date":"2024-11-21","close":5340.0},{"date":"2024-11-22","close":5320.1855},{"date":"2024-11-25","close":5419.2578},{"date":"2024-11-26","close":5429.165},{"date":"2024-11-27","close":5369.7217},{"date":"2024-11-28","close":5419.2578},{"date":"2024-11-29","close":5270.6494},{"date":"2024-12-02","close":5161.6699},{"date":"2024-12-03","close":5320.1855},{"date":"2024-12-04","close":5131.9478},{"date":"2024-12-05","close":4983.3394},{"date":"2024-12-06","close":4933.8032},{"date":"2024-12-09","close":4478.0703},{"date":"2024-12-10","close":4844.6382},{"date":"2024-12-11","close":5141.8555},{"date":"2024-12-12","close":5131.9478},{"date":"2024-12-13","close":5250.835},{"date":"2024-12-16","close":5320.1855},{"date":"2024-12-17","close":5399.4434},{"date":"2024-12-18","close":5419.2578},{"date":"2024-12-19","close":5389.5361},{"date":"2024-12-20","close":5270.6494},{"date":"2024-12-23","close":5409.3506},{"date":"2024-12-24","close":5349.9072},{"date":"2024-12-26","close":5340.0},{"date":"2024-12-27","close":5250.0},{"date":"2024-12-30","close":5440.0},{"date":"2025-01-02","close":5640.0},{"date":"2025-01-03","close":5600.0},{"date":"2025-01-06","close":5770.0},{"date":"2025-01-07","close":5950.0},{"date":"2025-01-08","close":6140.0},{"date":"2025-01-09","close":5990.0},{"date":"2025-01-10","close":6040.0},{"date":"2025-01-13","close":5860.0},{"date":"2025-01-14","close":5940.0},{"date":"2025-01-15","close":5840.0},{"date":"2025-01-16","close":5860.0},{"date":"2025-01-17","close":5830.0},{"date":"2025-01-20","close":5880.0},{"date":"2025-01-21","close":5960.0},{"date":"2025-01-22","close":6030.0},{"date":"2025-01-23","close":5770.0},{"date":"2025-01-24","close":5820.0},{"date":"2025-01-31","close":5840.0},{"date":"2025-02-03","close":5690.0},{"date":"2025-02-04","close":5880.0},{"date":"2025-02-05","close":5940.0},{"date":"2025-02-06","close":6010.0},{"date":"2025-02-07","close":5950.0},{"date":"2025-02-10","close":6030.0},{"date":"2025-02-11","close":5990.0},{"date":"2025-02-12","close":5830.0},{"date":"2025-02-13","close":6120.0},{"date":"2025-02-14","close":6030.0},{"date":"2025-02-17","close":7400.0},{"date":"2025-02-18","close":7570.0},{"date":"2025-02-19","close":7570.0},{"date":"2025-02-20","close":7180.0},{"date":"2025-02-21","close":7240.0},{"date":"2025-02-24","close":6700.0},{"date":"2025-02-25","close":6780.0},{"date":"2025-02-26","close":7710.0},{"date":"2025-02-27","close":7520.0},{"date":"2025-02-28","close":7330.0},{"date":"2025-03-04","close":7070.0},{"date":"2025-03-05","close":7110.0},{"date":"2025-03-06","close":6930.0},{"date":"2025-03-07","close":6790.0},{"date":"2025-03-10","close":6610.0},{"date":"2025-03-11","close":6430.0},{"date":"2025-03-12","close":6510.0},{"date":"2025-03-13","close":6400.0},{"date":"2025-03-14","close":6470.0},{"date":"2025-03-17","close":6490.0},{"date":"2025-03-18","close":6410.0},{"date":"2025-03-19","close":6390.0},{"date":"2025-03-20","close":6170.0},{"date":"2025-03-21","close":6240.0},{"date":"2025-03-24","close":6280.0},{"date":"2025-03-25","close":6160.0},{"date":"2025-03-26","close":6270.0},{"date":"2025-03-27","close":6090.0},{"date":"2025-03-28","close":5930.0},{"date":"2025-03-31","close":5570.0},{"date":"2025-04-01","close":5570.0},{"date":"2025-04-02","close":5550.0},{"date":"2025-04-03","close":5400.0},{"date":"2025-04-04","close":5420.0},{"date":"2025-04-07","close":5010.0},{"date":"2025-04-08","close":4940.0},{"date":"2025-04-09","close":4805.0},{"date":"2025-04-10","close":5100.0},{"date":"2025-04-11","close":5180.0},{"date":"2025-04-14","close":5330.0},{"date":"2025-04-15","close":5470.0},{"date":"2025-04-16","close":5230.0},{"date":"2025-04-17","close":5280.0},{"date":"2025-04-18","close":5340.0},{"date":"2025-04-21","close":5300.0},{"date":"2025-04-22","close":5290.0},{"date":"2025-04-23","close":5500.0},{"date":"2025-04-24","close":5470.0},{"date":"2025-04-25","close":5500.0},{"date":"2025-04-28","close":5490.0},{"date":"2025-04-29","close":5470.0},{"date":"2025-04-30","close":5340.0},{"date":"2025-05-02","close":5340.0},{"date":"2025-05-07","close":5480.0},{"date":"2025-05-08","close":5540.0},{"date":"2025-05-09","close":5490.0},{"date":"2025-05-12","close":5630.0},{"date":"2025-05-13","close":5610.0},{"date":"2025-05-14","close":5610.0},{"date":"2025-05-15","close":5500.0},{"date":"2025-05-16","close":5320.0},{"date":"2025-05-19","close":5330.0},{"date":"2025-05-20","close":5370.0},{"date":"2025-05-21","close":5490.0},{"date":"2025-05-22","close":5500.0},{"date":"2025-05-23","close":5400.0},{"date":"2025-05-26","close":5470.0},{"date":"2025-05-27","close":5330.0},{"date":"2025-05-28","close":5490.0},{"date":"2025-05-29","close":5520.0},{"date":"2025-05-30","close":5460.0},{"date":"2025-06-02","close":5960.0},{"date":"2025-06-04","close":5980.0},{"date":"2025-06-05","close":6050.0},{"date":"2025-06-09","close":6000.0},{"date":"2025-06-10","close":5990.0},{"date":"2025-06-11","close":6020.0},{"date":"2025-06-12","close":5970.0},{"date":"2025-06-13","close":5860.0},{"date":"2025-06-16","close":6050.0},{"date":"2025-06-17","close":6020.0},{"date":"2025-06-18","close":6160.0},{"date":"2025-06-19","close":6130.0},{"date":"2025-06-20","close":6110.0},{"date":"2025-06-23","close":5980.0},{"date":"2025-06-24","close":6150.0},{"date":"2025-06-25","close":6190.0},{"date":"2025-06-26","close":6010.0},{"date":"2025-06-27","close":5930.0},{"date":"2025-06-30","close":5950.0},{"date":"2025-07-01","close":6120.0},{"date":"2025-07-02","close":6120.0},{"date":"2025-07-03","close":6140.0},{"date":"2025-07-04","close":6040.0},{"date":"2025-07-07","close":6000.0},{"date":"2025-07-08","close":6010.0},{"date":"2025-07-09","close":6050.0},{"date":"2025-07-10","close":6080.0},{"date":"2025-07-11","close":6110.0},{"date":"2025-07-14","close":6190.0},{"date":"2025-07-15","close":6210.0},{"date":"2025-07-16","close":6240.0},{"date":"2025-07-17","close":6180.0},{"date":"2025-07-18","close":6120.0},{"date":"2025-07-21","close":6160.0},{"date":"2025-07-22","close":6010.0},{"date":"2025-07-23","close":6060.0},{"date":"2025-07-24","close":5990.0},{"date":"2025-07-25","close":6000.0},{"date":"2025-07-28","close":5940.0},{"date":"2025-07-29","close":5990.0},{"date":"2025-07-30","close":6080.0},{"date":"2025-07-31","close":6060.0},{"date":"2025-08-01","close":5760.0},{"date":"2025-08-04","close":5850.0},{"date":"2025-08-05","close":5960.0},{"date":"2025-08-06","close":5980.0},{"date":"2025-08-07","close":5950.0},{"date":"2025-08-08","close":6000.0},{"date":"2025-08-11","close":6020.0},{"date":"2025-08-12","close":6020.0},{"date":"2025-08-13","close":5990.0},{"date":"2025-08-14","close":5890.0},{"date":"2025-08-18","close":5850.0},{"date":"2025-08-19","close":5750.0},{"date":"2025-08-20","close":5660.0},{"date":"2025-08-21","close":5610.0},{"date":"2025-08-22","close":5620.0},{"date":"2025-08-25","close":5720.0},{"date":"2025-08-26","close":5730.0},{"date":"2025-08-27","close":5690.0},{"date":"2025-08-28","close":5730.0},{"date":"2025-08-29","close":5780.0},{"date":"2025-09-01","close":5660.0},{"date":"2025-09-02","close":5770.0},{"date":"2025-09-03","close":5820.0},{"date":"2025-09-04","close":5870.0},{"date":"2025-09-05","close":5950.0},{"date":"2025-09-08","close":5820.0},{"date":"2025-09-09","close":5860.0},{"date":"2025-09-10","close":5860.0},{"date":"2025-09-11","close":5920.0},{"date":"2025-09-12","close":5990.0},{"date":"2025-09-15","close":5970.0},{"date":"2025-09-16","close":5900.0},{"date":"2025-09-17","close":5850.0},{"date":"2025-09-18","close":5860.0},{"date":"2025-09-19","close":5810.0},{"date":"2025-09-22","close":5840.0},{"date":"2025-09-23","close":5800.0},{"date":"2025-09-24","close":5770.0},{"date":"2025-09-25","close":5720.0},{"date":"2025-09-26","close":5570.0},{"date":"2025-09-29","close":5600.0},{"date":"2025-09-30","close":5550.0},{"date":"2025-10-01","close":5630.0},{"date":"2025-10-02","close":5750.0},{"date":"2025-10-10","close":5770.0},{"date":"2025-10-13","close":5690.0},{"date":"2025-10-14","close":5630.0},{"date":"2025-10-15","close":5700.0},{"date":"2025-10-16","close":5760.0},{"date":"2025-10-17","close":5610.0},{"date":"2025-10-20","close":5700.0},{"date":"2025-10-21","close":5670.0},{"date":"2025-10-22","close":5660.0},{"date":"2025-10-23","close":5630.0},{"date":"2025-10-24","close":5530.0},{"date":"2025-10-27","close":5500.0},{"date":"2025-10-28","close":5460.0},{"date":"2025-10-29","close":5450.0},{"date":"2025-10-30","close":5370.0},{"date":"2025-10-31","close":5530.0},{"date":"2025-11-03","close":5500.0},{"date":"2025-11-04","close":5410.0},{"date":"2025-11-05","close":5310.0},{"date":"2025-11-06","close":5490.0},{"date":"2025-11-07","close":5350.0},{"date":"2025-11-10","close":5430.0},{"date":"2025-11-11","close":5320.0},{"date":"2025-11-12","close":5350.0},{"date":"2025-11-13","close":5230.0},{"date":"2025-11-14","close":5100.0},{"date":"2025-11-17","close":5090.0},{"date":"2025-11-18","close":4955.0},{"date":"2025-11-19","close":5020.0},{"date":"2025-11-20","close":5100.0},{"date":"2025-11-21","close":4955.0},{"date":"2025-11-24","close":4905.0},{"date":"2025-11-25","close":4920.0},{"date":"2025-11-26","close":5070.0},{"date":"2025-11-27","close":5030.0},{"date":"2025-11-28","close":5160.0},{"date":"2025-12-01","close":5120.0},{"date":"2025-12-02","close":5150.0},{"date":"2025-12-03","close":5160.0},{"date":"2025-12-04","close":5120.0},{"date":"2025-12-05","close":5140.0},{"date":"2025-12-08","close":5170.0},{"date":"2025-12-09","close":5110.0},{"date":"2025-12-10","close":5060.0},{"date":"2025-12-11","close":5150.0},{"date":"2025-12-12","close":5150.0},{"date":"2025-12-15","close":5100.0},{"date":"2025-12-16","close":5020.0},{"date":"2025-12-17","close":5210.0},{"date":"2025-12-18","close":5130.0},{"date":"2025-12-19","close":5140.0},{"date":"2025-12-22","close":5160.0},{"date":"2025-12-23","close":5050.0},{"date":"2025-12-24","close":5150.0},{"date":"2025-12-26","close":5440.0},{"date":"2025-12-29","close":5340.0},{"date":"2025-12-30","close":5350.0},{"date":"2026-01-02","close":5470.0},{"date":"2026-01-05","close":5540.0},{"date":"2026-01-06","close":6800.0},{"date":"2026-01-07","close":6820.0},{"date":"2026-01-08","close":6650.0},{"date":"2026-01-09","close":6370.0},{"date":"2026-01-12","close":6500.0},{"date":"2026-01-13","close":6440.0},{"date":"2026-01-14","close":6250.0},{"date":"2026-01-15","close":6180.0},{"date":"2026-01-16","close":6180.0},{"date":"2026-01-19","close":6240.0},{"date":"2026-01-20","close":6180.0},{"date":"2026-01-21","close":6140.0},{"date":"2026-01-22","close":6160.0},{"date":"2026-01-23","close":6170.0},{"date":"2026-01-26","close":6130.0},{"date":"2026-01-27","close":6090.0},{"date":"2026-01-28","close":6180.0},{"date":"2026-01-29","close":6250.0},{"date":"2026-01-30","close":6160.0},{"date":"2026-02-02","close":5950.0},{"date":"2026-02-03","close":6270.0},{"date":"2026-02-04","close":6220.0},{"date":"2026-02-05","close":5850.0},{"date":"2026-02-06","close":5780.0},{"date":"2026-02-09","close":6010.0},{"date":"2026-02-10","close":5990.0},{"date":"2026-02-11","close":5990.0},{"date":"2026-02-12","close":5920.0},{"date":"2026-02-13","close":5760.0},{"date":"2026-02-19","close":5960.0},{"date":"2026-02-20","close":5880.0},{"date":"2026-02-23","close":5870.0},{"date":"2026-02-24","close":5900.0},{"date":"2026-02-25","close":5920.0},{"date":"2026-02-26","close":5850.0},{"date":"2026-02-27","close":5680.0},{"date":"2026-03-03","close":5360.0},{"date":"2026-03-04","close":4820.0},{"date":"2026-03-05","close":5280.0},{"date":"2026-03-06","close":5320.0},{"date":"2026-03-09","close":5030.0},{"date":"2026-03-10","close":5170.0},{"date":"2026-03-11","close":5240.0},{"date":"2026-03-12","close":5210.0},{"date":"2026-03-13","close":5270.0},{"date":"2026-03-16","close":5250.0},{"date":"2026-03-17","close":5210.0},{"date":"2026-03-18","close":5430.0},{"date":"2026-03-19","close":5360.0},{"date":"2026-03-20","close":5390.0},{"date":"2026-03-23","close":5100.0},{"date":"2026-03-24","close":5240.0},{"date":"2026-03-25","close":5290.0},{"date":"2026-03-26","close":5150.0},{"date":"2026-03-27","close":5230.0},{"date":"2026-03-30","close":5110.0},{"date":"2026-03-31","close":4980.0},{"date":"2026-04-01","close":5190.0},{"date":"2026-04-02","close":4995.0},{"date":"2026-04-03","close":5030.0},{"date":"2026-04-06","close":5020.0},{"date":"2026-04-07","close":5020.0},{"date":"2026-04-08","close":5190.0},{"date":"2026-04-09","close":5080.0},{"date":"2026-04-10","close":5230.0},{"date":"2026-04-13","close":5210.0},{"date":"2026-04-14","close":5330.0},{"date":"2026-04-15","close":5330.0},{"date":"2026-04-16","close":5390.0},{"date":"2026-04-17","close":5410.0},{"date":"2026-04-20","close":5360.0},{"date":"2026-04-21","close":5420.0},{"date":"2026-04-22","close":5480.0},{"date":"2026-04-23","close":5520.0},{"date":"2026-04-24","close":5470.0},{"date":"2026-04-27","close":5500.0},{"date":"2026-04-28","close":5490.0},{"date":"2026-04-29","close":5530.0},{"date":"2026-04-30","close":5620.0},{"date":"2026-05-04","close":5620.0},{"date":"2026-05-06","close":5490.0},{"date":"2026-05-07","close":5400.0},{"date":"2026-05-08","close":5480.0},{"date":"2026-05-11","close":5350.0},{"date":"2026-05-12","close":5190.0},{"date":"2026-05-13","close":5300.0},{"date":"2026-05-14","close":5280.0},{"date":"2026-05-15","close":5100.0},{"date":"2026-05-18","close":4960.0},{"date":"2026-05-19","close":4935.0},{"date":"2026-05-20","close":4795.0},{"date":"2026-05-21","close":4935.0},{"date":"2026-05-22","close":5070.0},{"date":"2026-05-26","close":4945.0},{"date":"2026-05-27","close":4715.0},{"date":"2026-05-28","close":4615.0},{"date":"2026-05-29","close":4640.0},{"date":"2026-06-01","close":4555.0},{"date":"2026-06-02","close":4445.0},{"date":"2026-06-04","close":4375.0},{"date":"2026-06-05","close":4405.0},{"date":"2026-06-08","close":4065.0},{"date":"2026-06-09","close":4235.0},{"date":"2026-06-10","close":4155.0},{"date":"2026-06-11","close":4165.0},{"date":"2026-06-12","close":4230.0},{"date":"2026-06-15","close":4410.0},{"date":"2026-06-16","close":4310.0},{"date":"2026-06-17","close":4215.0},{"date":"2026-06-18","close":4165.0},{"date":"2026-06-19","close":3990.0},{"date":"2026-06-22","close":3820.0},{"date":"2026-06-23","close":3555.0},{"date":"2026-06-24","close":3585.0},{"date":"2026-06-25","close":3460.0},{"date":"2026-06-26","close":3285.0},{"date":"2026-06-29","close":3595.0},{"date":"2026-06-30","close":3450.0},{"date":"2026-07-01","close":3495.0},{"date":"2026-07-02","close":3345.0},{"date":"2026-07-03","close":3430.0},{"date":"2026-07-06","close":3440.0},{"date":"2026-07-07","close":3450.0},{"date":"2026-07-08","close":3390.0},{"date":"2026-07-09","close":3365.0},{"date":"2026-07-10","close":3605.0},{"date":"2026-07-13","close":3405.0},{"date":"2026-07-14","close":3410.0},{"date":"2026-07-15","close":3595.0},{"date":"2026-07-16","close":3570.0},{"date":"2026-07-20","close":3380.0},{"date":"2026-07-21","close":3485.0},{"date":"2026-07-22","close":3410.0},{"date":"2026-07-23","close":3655.0},{"date":"2026-07-24","close":3610.0},{"date":"2026-07-27","close":3545.0},{"date":"2026-07-28","close":3310.0},{"date":"2026-07-29","close":3040.0},{"date":"2026-07-30","close":3070.0},{"date":"2026-07-31","close":3255.0},{"date":"2026-08-03","close":3240.0},{"date":"2026-08-04","close":3365.0},{"date":"2026-08-05","close":3500.0},{"date":"2026-08-06","close":3430.0},{"date":"2026-08-07","close":3480.0},{"date":"2026-08-10","close":3525.0},{"date":"2026-08-11","close":3550.0},{"date":"2026-08-12","close":3600.0},{"date":"2026-08-13","close":3545.0},{"date":"2026-08-14","close":3530.0},{"date":"2026-08-18","close":3390.0},{"date":"2026-08-19","close":3200.0},{"date":"2026-08-20","close":3140.0},{"date":"2026-08-21","close":3040.0},{"date":"2026-08-24","close":3030.0},{"date":"2026-08-25","close":3140.0},{"date":"2026-08-26","close":3190.0},{"date":"2026-08-27","close":3175.0},{"date":"2026-08-28","close":3255.0},{"date":"2026-08-31","close":3185.0},{"date":"2026-09-01","close":3155.0},{"date":"2026-09-02","close":3125.0},{"date":"2026-09-03","close":3105.0},{"date":"2026-09-04","close":3080.0},{"date":"2026-09-07","close":3090.0},{"date":"2026-09-08","close":3045.0},{"date":"2026-09-09","close":2990.0},{"date":"2026-09-10","close":3020.0},{"date":"2026-09-11","close":3045.0},{"date":"2026-09-14","close":2950.0},{"date":"2026-09-15","close":2960.0},{"date":"2026-09-16","close":2975.0},{"date":"2026-09-17","close":3010.0},{"date":"2026-09-18","close":2990.0},{"date":"2026-09-21","close":2950.0},{"date":"2026-09-22","close":2950.0},{"date":"2026-09-23","close":3115.0},{"date":"2026-09-28","close":3135.0},{"date":"2026-09-29","close":3155.0},{"date":"2026-09-30","close":3175.0},{"date":"2026-10-01","close":3305.0},{"date":"2026-10-02","close":3310.0},{"date":"2026-10-06","close":3365.0},{"date":"2026-10-07","close":3300.0},{"date":"2026-10-08","close":3270.0},{"date":"2026-10-12","close":3210.0},{"date":"2026-10-13","close":3670.0},{"date":"2026-10-14","close":3700.0},{"date":"2026-10-15","close":3315.0},{"date":"2026-10-16","close":3635.0},{"date":"2026-10-19","close":3445.0},{"date":"2026-10-20","close":3380.0},{"date":"2026-10-21","close":3355.0},{"date":"2026-10-22","close":3245.0},{"date":"2026-10-23","close":3130.0}],"chart_data":[{"date":"2024-10-24","open":5231,"high":5290,"low":5181,"close":5221,"volume":55858,"rsi_14":30.51,"sma_20":5589.0,"sma_60":5551.67,"sma_120":6321.0},{"date":"2024-10-25","open":5251,"high":5588,"low":5251,"close":5390,"volume":367657,"rsi_14":41.41,"sma_20":5579.5,"sma_60":5543.17,"sma_120":6303.5},{"date":"2024-10-28","open":5419,"high":5518,"low":5380,"close":5439,"volume":64855,"rsi_14":42.31,"sma_20":5579.0,"sma_60":5536.17,"sma_120":6285.83},{"date":"2024-10-29","open":5419,"high":5449,"low":5350,"close":5409,"volume":60437,"rsi_14":42.64,"sma_20":5567.0,"sma_60":5529.5,"sma_120":6267.5},{"date":"2024-10-30","open":5489,"high":5538,"low":5320,"close":5370,"volume":66266,"rsi_14":43.65,"sma_20":5538.5,"sma_60":5520.83,"sma_120":6249.33},{"date":"2024-10-31","open":5281,"high":5449,"low":5251,"close":5419,"volume":71656,"rsi_14":33.64,"sma_20":5523.5,"sma_60":5515.17,"sma_120":6231.5},{"date":"2024-11-01","open":5281,"high":5409,"low":5281,"close":5320,"volume":39230,"rsi_14":33.33,"sma_20":5505.5,"sma_60":5504.67,"sma_120":6212.67},{"date":"2024-11-04","open":5320,"high":5459,"low":5300,"close":5449,"volume":44560,"rsi_14":44.14,"sma_20":5497.5,"sma_60":5494.5,"sma_120":6194.33},{"date":"2024-11-05","open":5399,"high":5528,"low":5399,"close":5439,"volume":46629,"rsi_14":48.04,"sma_20":5487.5,"sma_60":5488.5,"sma_120":6175.25},{"date":"2024-11-06","open":5459,"high":5578,"low":5350,"close":5409,"volume":63072,"rsi_14":48.04,"sma_20":5478.0,"sma_60":5496.67,"sma_120":6156.75},{"date":"2024-11-07","open":5429,"high":5617,"low":5429,"close":5548,"volume":95217,"rsi_14":58.88,"sma_20":5479.0,"sma_60":5501.67,"sma_120":6139.83},{"date":"2024-11-08","open":5518,"high":5647,"low":5499,"close":5598,"volume":68511,"rsi_14":61.26,"sma_20":5470.5,"sma_60":5505.83,"sma_120":6122.67},{"date":"2024-11-11","open":5578,"high":5598,"low":5390,"close":5439,"volume":86404,"rsi_14":60.71,"sma_20":5458.5,"sma_60":5508.33,"sma_120":6103.92},{"date":"2024-11-12","open":5439,"high":5508,"low":5063,"close":5142,"volume":137824,"rsi_14":44.36,"sma_20":5436.5,"sma_60":5502.67,"sma_120":6082.42},{"date":"2024-11-13","open":5201,"high":5211,"low":5043,"close":5063,"volume":65991,"rsi_14":44.03,"sma_20":5415.5,"sma_60":5493.83,"sma_120":6060.83},{"date":"2024-11-14","open":5063,"high":5172,"low":5013,"close":5013,"volume":74900,"rsi_14":34.43,"sma_20":5393.5,"sma_60":5486.17,"sma_120":6041.08},{"date":"2024-11-15","open":4964,"high":5092,"low":4830,"close":5043,"volume":79574,"rsi_14":33.33,"sma_20":5377.5,"sma_60":5474.0,"sma_120":6021.83},{"date":"2024-11-18","open":4993,"high":5261,"low":4993,"close":5211,"volume":55682,"rsi_14":42.54,"sma_20":5370.5,"sma_60":5465.0,"sma_120":6004.25},{"date":"2024-11-19","open":5251,"high":5766,"low":5221,"close":5350,"volume":499439,"rsi_14":49.31,"sma_20":5378.0,"sma_60":5457.33,"sma_120":5987.75},{"date":"2024-11-20","open":5380,"high":5390,"low":5251,"close":5340,"volume":59456,"rsi_14":47.14,"sma_20":5380.5,"sma_60":5448.17,"sma_120":5972.75},{"date":"2024-11-21","open":5340,"high":5360,"low":5251,"close":5340,"volume":52793,"rsi_14":50.77,"sma_20":5386.5,"sma_60":5440.33,"sma_120":5957.0},{"date":"2024-11-22","open":5300,"high":5390,"low":5290,"close":5320,"volume":39194,"rsi_14":44.54,"sma_20":5383.0,"sma_60":5433.83,"sma_120":5941.0},{"date":"2024-11-25","open":5330,"high":5429,"low":5330,"close":5419,"volume":55832,"rsi_14":49.22,"sma_20":5382.0,"sma_60":5429.83,"sma_120":5926.33},{"date":"2024-11-26","open":5449,"high":5459,"low":5380,"close":5429,"volume":45740,"rsi_14":50.79,"sma_20":5383.0,"sma_60":5427.0,"sma_120":5912.83},{"date":"2024-11-27","open":5399,"high":5479,"low":5350,"close":5370,"volume":43404,"rsi_14":42.37,"sma_20":5383.0,"sma_60":5423.67,"sma_120":5899.25},{"date":"2024-11-28","open":5350,"high":5449,"low":5330,"close":5419,"volume":51216,"rsi_14":42.37,"sma_20":5383.0,"sma_60":5422.67,"sma_120":5884.92},{"date":"2024-11-29","open":5449,"high":5489,"low":5261,"close":5271,"volume":58115,"rsi_14":42.74,"sma_20":5380.5,"sma_60":5420.67,"sma_120":5870.75},{"date":"2024-12-02","open":5281,"high":5320,"low":5152,"close":5162,"volume":47484,"rsi_14":51.02,"sma_20":5366.0,"sma_60":5412.5,"sma_120":5855.67},{"date":"2024-12-03","open":5162,"high":5320,"low":5162,"close":5320,"volume":45826,"rsi_14":62.26,"sma_20":5360.0,"sma_60":5409.17,"sma_120":5841.75},{"date":"2024-12-04","open":5221,"high":5271,"low":5053,"close":5132,"volume":70108,"rsi_14":55.0,"sma_20":5346.0,"sma_60":5404.17,"sma_120":5826.58},{"date":"2024-12-05","open":5132,"high":5132,"low":4983,"close":4983,"volume":58795,"rsi_14":47.73,"sma_20":5317.5,"sma_60":5401.83,"sma_120":5811.08},{"date":"2024-12-06","open":4934,"high":5043,"low":4755,"close":4934,"volume":91672,"rsi_14":38.33,"sma_20":5284.0,"sma_60":5398.83,"sma_120":5794.25},{"date":"2024-12-09","open":4835,"high":4835,"low":4458,"close":4478,"volume":168477,"rsi_14":21.05,"sma_20":5235.5,"sma_60":5388.5,"sma_120":5772.75},{"date":"2024-12-10","open":4493,"high":4954,"low":4493,"close":4845,"volume":167839,"rsi_14":36.7,"sma_20":5220.5,"sma_60":5385.0,"sma_120":5754.75},{"date":"2024-12-11","open":4850,"high":5152,"low":4850,"close":5142,"volume":73354,"rsi_14":45.41,"sma_20":5224.5,"sma_60":5387.83,"sma_120":5739.83},{"date":"2024-12-12","open":5142,"high":5201,"low":5023,"close":5132,"volume":77175,"rsi_14":45.62,"sma_20":5230.5,"sma_60":5390.83,"sma_120":5723.5},{"date":"2024-12-13","open":5152,"high":5281,"low":5092,"close":5251,"volume":60066,"rsi_14":46.12,"sma_20":5241.0,"sma_60":5393.5,"sma_120":5709.75},{"date":"2024-12-16","open":5281,"high":5399,"low":5271,"close":5320,"volume":48564,"rsi_14":47.56,"sma_20":5246.5,"sma_60":5397.67,"sma_120":5697.5},{"date":"2024-12-17","open":5330,"high":5399,"low":5201,"close":5399,"volume":61924,"rsi_14":50.66,"sma_20":5249.0,"sma_60":5403.67,"sma_120":5687.5},{"date":"2024-12-18","open":5399,"high":5429,"low":5330,"close":5419,"volume":44692,"rsi_14":50.0,"sma_20":5253.0,"sma_60":5407.83,"sma_120":5677.33},{"date":"2024-12-19","open":5281,"high":5419,"low":5281,"close":5390,"volume":27198,"rsi_14":52.83,"sma_20":5255.5,"sma_60":5410.33,"sma_120":5666.42},{"date":"2024-12-20","open":5380,"high":5380,"low":5231,"close":5271,"volume":58163,"rsi_14":52.58,"sma_20":5253.0,"sma_60":5405.17,"sma_120":5653.33},{"date":"2024-12-23","open":5231,"high":5419,"low":5231,"close":5409,"volume":34186,"rsi_14":52.13,"sma_20":5252.5,"sma_60":5404.5,"sma_120":5642.25},{"date":"2024-12-24","open":5409,"high":5439,"low":5310,"close":5350,"volume":30212,"rsi_14":55.56,"sma_20":5248.5,"sma_60":5399.5,"sma_120":5630.5},{"date":"2024-12-26","open":5350,"high":5419,"low":5320,"close":5340,"volume":46136,"rsi_14":59.78,"sma_20":5247.0,"sma_60":5389.5,"sma_120":5618.92},{"date":"2024-12-27","open":5390,"high":5390,"low":5230,"close":5250,"volume":27958,"rsi_14":56.99,"sma_20":5236.0,"sma_60":5380.83,"sma_120":5607.0},{"date":"2024-12-30","open":5190,"high":5900,"low":5190,"close":5440,"volume":1680781,"rsi_14":77.71,"sma_20":5242.0,"sma_60":5376.0,"sma_120":5597.17},{"date":"2025-01-02","open":5380,"high":5710,"low":5310,"close":5640,"volume":314120,"rsi_14":75.17,"sma_20":5263.5,"sma_60":5375.67,"sma_120":5587.92},{"date":"2025-01-03","open":5600,"high":5640,"low":5550,"close":5600,"volume":112518,"rsi_14":66.67,"sma_20":5275.0,"sma_60":5374.17,"sma_120":5577.25},{"date":"2025-01-06","open":5640,"high":5820,"low":5630,"close":5770,"volume":198191,"rsi_14":71.22,"sma_20":5304.5,"sma_60":5376.17,"sma_120":5567.83},{"date":"2025-01-07","open":5840,"high":6340,"low":5690,"close":5950,"volume":1047402,"rsi_14":72.41,"sma_20":5350.5,"sma_60":5382.33,"sma_120":5560.0},{"date":"2025-01-08","open":5830,"high":6520,"low":5830,"close":6140,"volume":1418362,"rsi_14":74.52,"sma_20":5408.5,"sma_60":5387.67,"sma_120":5553.92},{"date":"2025-01-09","open":6060,"high":6090,"low":5850,"close":5990,"volume":264713,"rsi_14":66.46,"sma_20":5482.0,"sma_60":5392.0,"sma_120":5546.17},{"date":"2025-01-10","open":5990,"high":6300,"low":5980,"close":6040,"volume":312413,"rsi_14":67.07,"sma_20":5539.5,"sma_60":5398.83,"sma_120":5540.08},{"date":"2025-01-13","open":5930,"high":5990,"low":5840,"close":5860,"volume":123338,"rsi_14":61.54,"sma_20":5573.0,"sma_60":5404.33,"sma_120":5532.75},{"date":"2025-01-14","open":5800,"high":5980,"low":5800,"close":5940,"volume":118683,"rsi_14":67.42,"sma_20":5611.0,"sma_60":5411.67,"sma_120":5525.58},{"date":"2025-01-15","open":6020,"high":6030,"low":5820,"close":5840,"volume":106452,"rsi_14":60.92,"sma_20":5638.0,"sma_60":5418.83,"sma_120":5518.33},{"date":"2025-01-16","open":5840,"high":5930,"low":5840,"close":5860,"volume":49786,"rsi_14":63.53,"sma_20":5662.5,"sma_60":5426.5,"sma_120":5512.75},{"date":"2025-01-17","open":5860,"high":5890,"low":5710,"close":5830,"volume":44349,"rsi_14":62.79,"sma_20":5681.5,"sma_60":5436.17,"sma_120":5507.83},{"date":"2025-01-20","open":5790,"high":5960,"low":5790,"close":5880,"volume":59231,"rsi_14":69.33,"sma_20":5702.0,"sma_60":5445.17,"sma_120":5505.67},{"date":"2025-01-21","open":5950,"high":6030,"low":5820,"close":5960,"volume":88939,"rsi_14":67.11,"sma_20":5728.0,"sma_60":5456.67,"sma_120":5504.17},{"date":"2025-01-22","open":5990,"high":6100,"low":5900,"close":6030,"volume":121587,"rsi_14":64.03,"sma_20":5763.5,"sma_60":5466.5,"sma_120":5504.83},{"date":"2025-01-23","open":5980,"high":5990,"low":5770,"close":5770,"volume":106516,"rsi_14":55.28,"sma_20":5779.0,"sma_60":5471.17,"sma_120":5503.67},{"date":"2025-01-24","open":5860,"high":5940,"low":5750,"close":5820,"volume":79574,"rsi_14":51.68,"sma_20":5800.0,"sma_60":5477.17,"sma_120":5503.33},{"date":"2025-01-31","open":5720,"high":5840,"low":5700,"close":5840,"volume":57349,"rsi_14":45.86,"sma_20":5822.5,"sma_60":5484.17,"sma_120":5502.5},{"date":"2025-02-03","open":5840,"high":5840,"low":5590,"close":5690,"volume":95999,"rsi_14":32.56,"sma_20":5844.5,"sma_60":5487.83,"sma_120":5501.5},{"date":"2025-02-04","open":5720,"high":5930,"low":5710,"close":5880,"volume":48394,"rsi_14":45.86,"sma_20":5866.5,"sma_60":5496.33,"sma_120":5500.5},{"date":"2025-02-05","open":5900,"high":5970,"low":5840,"close":5940,"volume":53068,"rsi_14":46.27,"sma_20":5881.5,"sma_60":5503.67,"sma_120":5499.08},{"date":"2025-02-06","open":5940,"high":6020,"low":5860,"close":6010,"volume":66949,"rsi_14":56.1,"sma_20":5902.0,"sma_60":5512.33,"sma_120":5500.42},{"date":"2025-02-07","open":6100,"high":6190,"low":5950,"close":5950,"volume":152842,"rsi_14":50.41,"sma_20":5911.0,"sma_60":5520.5,"sma_120":5508.58},{"date":"2025-02-10","open":5980,"high":6110,"low":5900,"close":6030,"volume":78935,"rsi_14":57.98,"sma_20":5915.0,"sma_60":5527.67,"sma_120":5514.67},{"date":"2025-02-11","open":6030,"high":6060,"low":5950,"close":5990,"volume":42362,"rsi_14":55.37,"sma_20":5907.5,"sma_60":5533.33,"sma_120":5519.58},{"date":"2025-02-12","open":5990,"high":5990,"low":5820,"close":5830,"volume":66830,"rsi_14":50.0,"sma_20":5899.5,"sma_60":5539.0,"sma_120":5523.67},{"date":"2025-02-13","open":5900,"high":6130,"low":5860,"close":6120,"volume":204882,"rsi_14":57.59,"sma_20":5903.5,"sma_60":5554.5,"sma_120":5528.58},{"date":"2025-02-14","open":6180,"high":6180,"low":6020,"close":6030,"volume":113528,"rsi_14":52.2,"sma_20":5912.0,"sma_60":5569.83,"sma_120":5531.83},{"date":"2025-02-17","open":6030,"high":7530,"low":6020,"close":7400,"volume":4185457,"rsi_14":73.7,"sma_20":5985.0,"sma_60":5608.83,"sma_120":5547.5},{"date":"2025-02-18","open":7300,"high":7830,"low":7100,"close":7570,"volume":1823478,"rsi_14":82.14,"sma_20":6071.5,"sma_60":5650.17,"sma_120":5562.08},{"date":"2025-02-19","open":7650,"high":7790,"low":7400,"close":7570,"volume":577355,"rsi_14":81.82,"sma_20":6157.0,"sma_60":5688.67,"sma_120":5576.83},{"date":"2025-02-20","open":7570,"high":7650,"low":7160,"close":7180,"volume":508239,"rsi_14":71.47,"sma_20":6224.5,"sma_60":5718.33,"sma_120":5587.83},{"date":"2025-02-21","open":7130,"high":7290,"low":6830,"close":7240,"volume":499737,"rsi_14":75.58,"sma_20":6292.5,"sma_60":5749.17,"sma_120":5598.67},{"date":"2025-02-24","open":7210,"high":7210,"low":6550,"close":6700,"volume":627987,"rsi_14":62.13,"sma_20":6329.5,"sma_60":5771.0,"sma_120":5605.67},{"date":"2025-02-25","open":6700,"high":6870,"low":6600,"close":6780,"volume":230587,"rsi_14":62.35,"sma_20":6367.0,"sma_60":5794.5,"sma_120":5614.17},{"date":"2025-02-26","open":6770,"high":8020,"low":6740,"close":7710,"volume":2552581,"rsi_14":69.95,"sma_20":6464.0,"sma_60":5831.83,"sma_120":5630.83},{"date":"2025-02-27","open":7680,"high":7930,"low":7490,"close":7520,"volume":474150,"rsi_14":67.88,"sma_20":6549.0,"sma_60":5865.83,"sma_120":5646.42},{"date":"2025-02-28","open":7300,"high":7580,"low":7250,"close":7330,"volume":209919,"rsi_14":64.44,"sma_20":6623.5,"sma_60":5897.67,"sma_120":5660.67},{"date":"2025-03-04","open":7320,"high":7320,"low":6920,"close":7070,"volume":183919,"rsi_14":61.44,"sma_20":6692.5,"sma_60":5924.33,"sma_120":5673.5},{"date":"2025-03-05","open":7010,"high":7200,"low":6940,"close":7110,"volume":132493,"rsi_14":63.91,"sma_20":6754.0,"sma_60":5954.17,"sma_120":5687.42},{"date":"2025-03-06","open":7110,"high":7220,"low":6930,"close":6930,"volume":175640,"rsi_14":59.02,"sma_20":6803.5,"sma_60":5982.83,"sma_120":5697.67},{"date":"2025-03-07","open":6870,"high":6940,"low":6710,"close":6790,"volume":225546,"rsi_14":58.37,"sma_20":6842.5,"sma_60":6006.5,"sma_120":5707.83},{"date":"2025-03-10","open":6800,"high":6900,"low":6440,"close":6610,"volume":153806,"rsi_14":38.21,"sma_20":6875.5,"sma_60":6030.33,"sma_120":5717.25},{"date":"2025-03-11","open":6440,"high":6500,"low":6300,"close":6430,"volume":165508,"rsi_14":33.04,"sma_20":6895.5,"sma_60":6053.67,"sma_120":5727.75},{"date":"2025-03-12","open":6500,"high":6680,"low":6450,"close":6510,"volume":192243,"rsi_14":34.59,"sma_20":6921.5,"sma_60":6079.17,"sma_120":5739.0},{"date":"2025-03-13","open":6510,"high":6590,"low":6250,"close":6400,"volume":142153,"rsi_14":37.66,"sma_20":6950.0,"sma_60":6110.5,"sma_120":5749.5},{"date":"2025-03-14","open":6400,"high":6480,"low":6320,"close":6470,"volume":105268,"rsi_14":37.85,"sma_20":6967.5,"sma_60":6136.83,"sma_120":5760.92},{"date":"2025-03-17","open":6570,"high":6650,"low":6410,"close":6490,"volume":123036,"rsi_14":46.04,"sma_20":6990.5,"sma_60":6158.5,"sma_120":5773.17},{"date":"2025-03-18","open":6490,"high":6570,"low":6310,"close":6410,"volume":225067,"rsi_14":43.02,"sma_20":6941.0,"sma_60":6179.0,"sma_120":5784.92},{"date":"2025-03-19","open":6330,"high":6450,"low":6260,"close":6390,"volume":142396,"rsi_14":12.07,"sma_20":6882.0,"sma_60":6197.17,"sma_120":5795.33},{"date":"2025-03-20","open":6480,"high":6530,"low":6160,"close":6170,"volume":165559,"rsi_14":11.86,"sma_20":6812.0,"sma_60":6210.5,"sma_120":5804.08},{"date":"2025-03-21","open":6170,"high":6480,"low":6060,"close":6240,"volume":266857,"rsi_14":16.97,"sma_20":6765.0,"sma_60":6223.67,"sma_120":5813.67},{"date":"2025-03-24","open":6250,"high":6360,"low":6170,"close":6280,"volume":80999,"rsi_14":22.38,"sma_20":6717.0,"sma_60":6237.17,"sma_120":5822.5},{"date":"2025-03-25","open":6370,"high":6410,"low":6130,"close":6160,"volume":122164,"rsi_14":18.54,"sma_20":6690.0,"sma_60":6249.17,"sma_120":5829.75},{"date":"2025-03-26","open":6220,"high":6350,"low":6170,"close":6270,"volume":106333,"rsi_14":27.08,"sma_20":6664.5,"sma_60":6265.0,"sma_120":5835.08},{"date":"2025-03-27","open":6180,"high":6260,"low":6020,"close":6090,"volume":108954,"rsi_14":26.35,"sma_20":6583.5,"sma_60":6275.5,"sma_120":5840.0},{"date":"2025-03-28","open":6140,"high":6140,"low":5860,"close":5930,"volume":97709,"rsi_14":26.71,"sma_20":6504.0,"sma_60":6284.33,"sma_120":5841.92},{"date":"2025-03-31","open":5860,"high":5870,"low":5520,"close":5570,"volume":146518,"rsi_14":23.78,"sma_20":6416.0,"sma_60":6287.33,"sma_120":5838.42},{"date":"2025-04-01","open":5680,"high":5720,"low":5420,"close":5570,"volume":263249,"rsi_14":19.87,"sma_20":6341.0,"sma_60":6292.67,"sma_120":5836.75},{"date":"2025-04-02","open":5600,"high":5630,"low":5450,"close":5550,"volume":86643,"rsi_14":21.09,"sma_20":6263.0,"sma_60":6294.5,"sma_120":5835.25},{"date":"2025-04-03","open":5490,"high":5590,"low":5360,"close":5400,"volume":128176,"rsi_14":15.48,"sma_20":6186.5,"sma_60":6290.5,"sma_120":5833.08},{"date":"2025-04-04","open":5360,"high":5480,"low":5260,"close":5420,"volume":73402,"rsi_14":15.48,"sma_20":6118.0,"sma_60":6287.5,"sma_120":5830.83},{"date":"2025-04-07","open":5250,"high":5280,"low":4990,"close":5010,"volume":189428,"rsi_14":12.77,"sma_20":6038.0,"sma_60":6274.83,"sma_120":5825.5},{"date":"2025-04-08","open":5050,"high":5210,"low":4890,"close":4940,"volume":187585,"rsi_14":12.44,"sma_20":5963.5,"sma_60":6258.0,"sma_120":5820.17},{"date":"2025-04-09","open":4910,"high":4980,"low":4720,"close":4805,"volume":145449,"rsi_14":13.01,"sma_20":5878.25,"sma_60":6235.75,"sma_120":5811.71},{"date":"2025-04-10","open":5110,"high":5130,"low":4955,"close":5100,"volume":228581,"rsi_14":22.46,"sma_20":5813.25,"sma_60":6220.92,"sma_120":5806.46},{"date":"2025-04-11","open":5070,"high":5260,"low":4915,"close":5180,"volume":201543,"rsi_14":23.93,"sma_20":5748.75,"sma_60":6206.58,"sma_120":5802.71},{"date":"2025-04-14","open":5300,"high":5450,"low":5220,"close":5330,"volume":156986,"rsi_14":30.61,"sma_20":5690.75,"sma_60":6197.75,"sma_120":5801.04},{"date":"2025-04-15","open":5400,"high":5500,"low":5320,"close":5470,"volume":147711,"rsi_14":31.57,"sma_20":5643.75,"sma_60":6189.92,"sma_120":5800.79},{"date":"2025-04-16","open":5460,"high":5470,"low":5230,"close":5230,"volume":146435,"rsi_14":30.72,"sma_20":5585.75,"sma_60":6179.75,"sma_120":5799.29},{"date":"2025-04-17","open":5180,"high":5550,"low":5000,"close":5280,"volume":863999,"rsi_14":34.67,"sma_20":5541.25,"sma_60":6170.08,"sma_120":5798.29},{"date":"2025-04-18","open":5280,"high":5410,"low":5160,"close":5340,"volume":96548,"rsi_14":43.68,"sma_20":5496.25,"sma_60":6161.92,"sma_120":5799.04},{"date":"2025-04-21","open":5340,"high":5410,"low":5280,"close":5300,"volume":68879,"rsi_14":42.74,"sma_20":5447.25,"sma_60":6152.25,"sma_120":5798.71},{"date":"2025-04-22","open":5300,"high":5330,"low":5180,"close":5290,"volume":52448,"rsi_14":42.97,"sma_20":5403.75,"sma_60":6141.08,"sma_120":5798.88},{"date":"2025-04-23","open":5390,"high":5510,"low":5310,"close":5500,"volume":132136,"rsi_14":52.62,"sma_20":5365.25,"sma_60":6132.25,"sma_120":5799.38},{"date":"2025-04-24","open":5490,"high":5490,"low":5410,"close":5470,"volume":82787,"rsi_14":51.3,"sma_20":5334.25,"sma_60":6127.25,"sma_120":5799.21},{"date":"2025-04-25","open":5520,"high":5580,"low":5440,"close":5500,"volume":89686,"rsi_14":65.91,"sma_20":5312.75,"sma_60":6121.92,"sma_120":5799.54},{"date":"2025-04-28","open":5540,"high":5580,"low":5440,"close":5490,"volume":78235,"rsi_14":68.58,"sma_20":5308.75,"sma_60":6116.08,"sma_120":5800.12},{"date":"2025-04-29","open":5490,"high":5510,"low":5380,"close":5470,"volume":57044,"rsi_14":74.36,"sma_20":5303.75,"sma_60":6112.42,"sma_120":5800.12},{"date":"2025-04-30","open":5470,"high":5470,"low":5320,"close":5340,"volume":51449,"rsi_14":60.0,"sma_20":5293.25,"sma_60":6103.42,"sma_120":5799.88},{"date":"2025-05-02","open":5400,"high":5440,"low":5310,"close":5340,"volume":50813,"rsi_14":57.14,"sma_20":5290.25,"sma_60":6093.42,"sma_120":5798.54},{"date":"2025-05-07","open":5320,"high":5480,"low":5290,"close":5480,"volume":73067,"rsi_14":56.76,"sma_20":5293.25,"sma_60":6084.58,"sma_120":5798.46},{"date":"2025-05-08","open":5480,"high":5550,"low":5450,"close":5540,"volume":72225,"rsi_14":53.4,"sma_20":5319.75,"sma_60":6077.75,"sma_120":5799.12},{"date":"2025-05-09","open":5540,"high":5540,"low":5430,"close":5490,"volume":57055,"rsi_14":65.48,"sma_20":5347.25,"sma_60":6068.75,"sma_120":5798.21},{"date":"2025-05-12","open":5510,"high":5650,"low":5490,"close":5630,"volume":144485,"rsi_14":68.82,"sma_20":5388.5,"sma_60":6062.75,"sma_120":5798.04},{"date":"2025-05-13","open":5640,"high":5680,"low":5550,"close":5610,"volume":59181,"rsi_14":65.17,"sma_20":5414.0,"sma_60":6059.08,"sma_120":5799.04},{"date":"2025-05-14","open":5610,"high":5650,"low":5550,"close":5610,"volume":63231,"rsi_14":68.24,"sma_20":5435.5,"sma_60":6050.58,"sma_120":5802.54},{"date":"2025-05-15","open":5600,"high":5610,"low":5440,"close":5500,"volume":85008,"rsi_14":61.05,"sma_20":5444.0,"sma_60":6041.75,"sma_120":5805.79},{"date":"2025-05-16","open":5540,"high":5540,"low":5300,"close":5320,"volume":171953,"rsi_14":40.22,"sma_20":5436.5,"sma_60":6007.08,"sma_120":5807.96},{"date":"2025-05-19","open":5300,"high":5360,"low":5260,"close":5330,"volume":65220,"rsi_14":42.22,"sma_20":5441.5,"sma_60":5969.75,"sma_120":5809.96},{"date":"2025-05-20","open":5350,"high":5440,"low":5340,"close":5370,"volume":68482,"rsi_14":42.86,"sma_20":5446.0,"sma_60":5933.08,"sma_120":5810.88},{"date":"2025-05-21","open":5460,"high":5560,"low":5410,"close":5490,"volume":102333,"rsi_14":50.0,"sma_20":5453.5,"sma_60":5904.92,"sma_120":5811.62},{"date":"2025-05-22","open":5480,"high":5750,"low":5420,"close":5500,"volume":271553,"rsi_14":51.49,"sma_20":5463.5,"sma_60":5875.92,"sma_120":5812.54},{"date":"2025-05-23","open":5500,"high":5520,"low":5400,"close":5400,"volume":83777,"rsi_14":53.06,"sma_20":5469.0,"sma_60":5854.25,"sma_120":5812.62},{"date":"2025-05-26","open":5380,"high":5500,"low":5380,"close":5470,"volume":69821,"rsi_14":56.19,"sma_20":5467.5,"sma_60":5832.42,"sma_120":5813.46},{"date":"2025-05-27","open":5500,"high":5500,"low":5320,"close":5330,"volume":94973,"rsi_14":42.86,"sma_20":5460.5,"sma_60":5792.75,"sma_120":5812.29},{"date":"2025-05-28","open":5400,"high":5510,"low":5360,"close":5490,"volume":119288,"rsi_14":47.83,"sma_20":5460.0,"sma_60":5758.92,"sma_120":5812.38},{"date":"2025-05-29","open":5510,"high":5550,"low":5440,"close":5520,"volume":71406,"rsi_14":51.33,"sma_20":5461.5,"sma_60":5728.75,"sma_120":5813.21},{"date":"2025-05-30","open":5500,"high":5520,"low":5420,"close":5460,"volume":79211,"rsi_14":41.9,"sma_20":5461.0,"sma_60":5701.92,"sma_120":5813.12},{"date":"2025-06-02","open":5480,"high":6640,"low":5460,"close":5960,"volume":8314795,"rsi_14":61.44,"sma_20":5492.0,"sma_60":5682.75,"sma_120":5818.46},{"date":"2025-06-04","open":5930,"high":6140,"low":5900,"close":5980,"volume":969640,"rsi_14":61.94,"sma_20":5524.0,"sma_60":5666.92,"sma_120":5824.88},{"date":"2025-06-05","open":5980,"high":6080,"low":5920,"close":6050,"volume":486174,"rsi_14":68.21,"sma_20":5552.5,"sma_60":5654.58,"sma_120":5830.54},{"date":"2025-06-09","open":6020,"high":6070,"low":5930,"close":6000,"volume":259078,"rsi_14":74.64,"sma_20":5575.5,"sma_60":5644.42,"sma_120":5837.38},{"date":"2025-06-10","open":6000,"high":6030,"low":5820,"close":5990,"volume":205763,"rsi_14":73.91,"sma_20":5600.5,"sma_60":5637.08,"sma_120":5845.38},{"date":"2025-06-11","open":6010,"high":6080,"low":5970,"close":6020,"volume":277123,"rsi_14":73.72,"sma_20":5620.0,"sma_60":5628.92,"sma_120":5854.04},{"date":"2025-06-12","open":6000,"high":6050,"low":5940,"close":5970,"volume":151815,"rsi_14":68.46,"sma_20":5638.0,"sma_60":5621.75,"sma_120":5866.12},{"date":"2025-06-13","open":5920,"high":5940,"low":5770,"close":5860,"volume":201121,"rsi_14":62.86,"sma_20":5650.5,"sma_60":5611.58,"sma_120":5874.21},{"date":"2025-06-16","open":5840,"high":6150,"low":5790,"close":6050,"volume":374120,"rsi_14":71.81,"sma_20":5678.0,"sma_60":5604.25,"sma_120":5881.38},{"date":"2025-06-17","open":6050,"high":6090,"low":5940,"close":6020,"volume":142052,"rsi_14":68.97,"sma_20":5713.0,"sma_60":5597.75,"sma_120":5888.38},{"date":"2025-06-18","open":5990,"high":6270,"low":5910,"close":6160,"volume":440738,"rsi_14":78.62,"sma_20":5754.5,"sma_60":5593.92,"sma_120":5895.54},{"date":"2025-06-19","open":6170,"high":6200,"low":6070,"close":6130,"volume":165497,"rsi_14":74.24,"sma_20":5792.5,"sma_60":5593.25,"sma_120":5901.88},{"date":"2025-06-20","open":6130,"high":6150,"low":6000,"close":6110,"volume":125152,"rsi_14":72.52,"sma_20":5823.5,"sma_60":5591.08,"sma_120":5907.38},{"date":"2025-06-23","open":6000,"high":6060,"low":5930,"close":5980,"volume":111705,"rsi_14":68.84,"sma_20":5847.5,"sma_60":5586.08,"sma_120":5911.62},{"date":"2025-06-24","open":6060,"high":6170,"low":5970,"close":6150,"volume":245732,"rsi_14":59.05,"sma_20":5885.0,"sma_60":5585.92,"sma_120":5917.54},{"date":"2025-06-25","open":6160,"high":6260,"low":6070,"close":6190,"volume":182523,"rsi_14":59.81,"sma_20":5921.0,"sma_60":5584.58,"sma_120":5924.79},{"date":"2025-06-26","open":6250,"high":6490,"low":5980,"close":6010,"volume":947037,"rsi_14":48.31,"sma_20":5955.0,"sma_60":5583.25,"sma_120":5929.38},{"date":"2025-06-27","open":6070,"high":6110,"low":5860,"close":5930,"volume":180737,"rsi_14":47.11,"sma_20":5977.0,"sma_60":5583.25,"sma_120":5933.79},{"date":"2025-06-30","open":6000,"high":6050,"low":5920,"close":5950,"volume":139779,"rsi_14":48.36,"sma_20":5998.5,"sma_60":5589.58,"sma_120":5938.46},{"date":"2025-07-01","open":6040,"high":6150,"low":5960,"close":6120,"volume":174734,"rsi_14":53.68,"sma_20":6031.5,"sma_60":5598.75,"sma_120":5945.71},{"date":"2025-07-02","open":6180,"high":6240,"low":6050,"close":6120,"volume":182747,"rsi_14":55.73,"sma_20":6039.5,"sma_60":5608.25,"sma_120":5951.38},{"date":"2025-07-03","open":6140,"high":6180,"low":6100,"close":6140,"volume":120166,"rsi_14":61.48,"sma_20":6047.5,"sma_60":5620.58,"sma_120":5955.54},{"date":"2025-07-04","open":6140,"high":6220,"low":6020,"close":6040,"volume":108176,"rsi_14":49.56,"sma_20":6047.0,"sma_60":5630.92,"sma_120":5959.21},{"date":"2025-07-07","open":6050,"high":6100,"low":5990,"close":6000,"volume":82364,"rsi_14":49.12,"sma_20":6047.0,"sma_60":5647.42,"sma_120":5961.12},{"date":"2025-07-08","open":5980,"high":6100,"low":5940,"close":6010,"volume":91640,"rsi_14":42.57,"sma_20":6048.0,"sma_60":5665.25,"sma_120":5961.62},{"date":"2025-07-09","open":6020,"high":6090,"low":5900,"close":6050,"volume":148735,"rsi_14":46.08,"sma_20":6049.5,"sma_60":5686.0,"sma_120":5960.88},{"date":"2025-07-10","open":6080,"high":6120,"low":6020,"close":6080,"volume":80602,"rsi_14":48.54,"sma_20":6055.0,"sma_60":5702.33,"sma_120":5961.62},{"date":"2025-07-11","open":6060,"high":6150,"low":6060,"close":6110,"volume":97658,"rsi_14":56.99,"sma_20":6067.5,"sma_60":5717.83,"sma_120":5962.21},{"date":"2025-07-14","open":6130,"high":6230,"low":6090,"close":6190,"volume":176156,"rsi_14":52.38,"sma_20":6074.5,"sma_60":5732.17,"sma_120":5964.96},{"date":"2025-07-15","open":6190,"high":6210,"low":6080,"close":6210,"volume":131640,"rsi_14":51.22,"sma_20":6084.0,"sma_60":5744.5,"sma_120":5967.21},{"date":"2025-07-16","open":6210,"high":6260,"low":6100,"close":6240,"volume":175931,"rsi_14":67.16,"sma_20":6088.0,"sma_60":5761.33,"sma_120":5970.54},{"date":"2025-07-17","open":6250,"high":6250,"low":6130,"close":6180,"volume":115545,"rsi_14":69.23,"sma_20":6090.5,"sma_60":5776.33,"sma_120":5973.21},{"date":"2025-07-18","open":6170,"high":6210,"low":6110,"close":6120,"volume":94368,"rsi_14":62.32,"sma_20":6091.0,"sma_60":5789.33,"sma_120":5975.62},{"date":"2025-07-21","open":6120,"high":6180,"low":6030,"close":6160,"volume":57327,"rsi_14":53.57,"sma_20":6100.0,"sma_60":5803.67,"sma_120":5977.96},{"date":"2025-07-22","open":6120,"high":6170,"low":5990,"close":6010,"volume":103410,"rsi_14":42.25,"sma_20":6093.0,"sma_60":5815.67,"sma_120":5978.38},{"date":"2025-07-23","open":6030,"high":6090,"low":5980,"close":6060,"volume":69868,"rsi_14":44.59,"sma_20":6086.5,"sma_60":5825.0,"sma_120":5978.62},{"date":"2025-07-24","open":6100,"high":6120,"low":5980,"close":5990,"volume":74515,"rsi_14":46.48,"sma_20":6085.5,"sma_60":5833.67,"sma_120":5980.46},{"date":"2025-07-25","open":5960,"high":6020,"low":5920,"close":6000,"volume":47115,"rsi_14":50.0,"sma_20":6089.0,"sma_60":5842.0,"sma_120":5981.96},{"date":"2025-07-28","open":6000,"high":6060,"low":5890,"close":5940,"volume":60194,"rsi_14":45.21,"sma_20":6088.5,"sma_60":5849.5,"sma_120":5982.79},{"date":"2025-07-29","open":5920,"high":6030,"low":5860,"close":5990,"volume":63829,"rsi_14":45.95,"sma_20":6082.0,"sma_60":5858.17,"sma_120":5985.29},{"date":"2025-07-30","open":5950,"high":6150,"low":5950,"close":6080,"volume":109311,"rsi_14":50.0,"sma_20":6080.0,"sma_60":5870.5,"sma_120":5986.96},{"date":"2025-07-31","open":6080,"high":6100,"low":5980,"close":6060,"volume":62096,"rsi_14":46.84,"sma_20":6076.0,"sma_60":5882.5,"sma_120":5987.96},{"date":"2025-08-01","open":6040,"high":6040,"low":5710,"close":5760,"volume":128466,"rsi_14":28.71,"sma_20":6062.0,"sma_60":5887.17,"sma_120":5985.88},{"date":"2025-08-04","open":5760,"high":6000,"low":5760,"close":5850,"volume":128472,"rsi_14":33.33,"sma_20":6054.5,"sma_60":5892.33,"sma_120":5985.04},{"date":"2025-08-05","open":5870,"high":6020,"low":5870,"close":5960,"volume":60330,"rsi_14":37.93,"sma_20":6052.0,"sma_60":5900.17,"sma_120":5984.46},{"date":"2025-08-06","open":5930,"high":6030,"low":5890,"close":5980,"volume":49247,"rsi_14":41.07,"sma_20":6048.5,"sma_60":5906.0,"sma_120":5984.38},{"date":"2025-08-07","open":5940,"high":6030,"low":5910,"close":5950,"volume":34779,"rsi_14":42.2,"sma_20":6042.0,"sma_60":5911.67,"sma_120":5985.38},{"date":"2025-08-08","open":5950,"high":6080,"low":5920,"close":6000,"volume":63906,"rsi_14":42.73,"sma_20":6036.5,"sma_60":5918.17,"sma_120":5984.38},{"date":"2025-08-11","open":6000,"high":6080,"low":5970,"close":6020,"volume":78378,"rsi_14":50.52,"sma_20":6028.0,"sma_60":5926.83,"sma_120":5984.29},{"date":"2025-08-12","open":6020,"high":6080,"low":5940,"close":6020,"volume":46102,"rsi_14":47.83,"sma_20":6018.5,"sma_60":5938.5,"sma_120":5972.79},{"date":"2025-08-13","open":6050,"high":6050,"low":5930,"close":5990,"volume":34502,"rsi_14":50.0,"sma_20":6006.0,"sma_60":5949.5,"sma_120":5959.62},{"date":"2025-08-14","open":5990,"high":6010,"low":5890,"close":5890,"volume":39326,"rsi_14":44.33,"sma_20":5991.5,"sma_60":5958.17,"sma_120":5945.62},{"date":"2025-08-18","open":5940,"high":5960,"low":5770,"close":5850,"volume":61190,"rsi_14":45.26,"sma_20":5978.0,"sma_60":5964.17,"sma_120":5934.54},{"date":"2025-08-19","open":5800,"high":5860,"low":5660,"close":5750,"volume":61136,"rsi_14":38.0,"sma_20":5957.5,"sma_60":5968.33,"sma_120":5922.12},{"date":"2025-08-20","open":5740,"high":5740,"low":5550,"close":5660,"volume":70445,"rsi_14":29.0,"sma_20":5940.0,"sma_60":5972.67,"sma_120":5913.46},{"date":"2025-08-21","open":5660,"high":5740,"low":5570,"close":5610,"volume":46475,"rsi_14":28.16,"sma_20":5917.5,"sma_60":5975.0,"sma_120":5903.71},{"date":"2025-08-22","open":5580,"high":5680,"low":5550,"close":5620,"volume":105014,"rsi_14":40.54,"sma_20":5899.0,"sma_60":5979.83,"sma_120":5886.29},{"date":"2025-08-25","open":5710,"high":5790,"low":5640,"close":5720,"volume":38725,"rsi_14":41.33,"sma_20":5885.0,"sma_60":5983.67,"sma_120":5871.29},{"date":"2025-08-26","open":5720,"high":5770,"low":5680,"close":5730,"volume":26908,"rsi_14":32.31,"sma_20":5874.5,"sma_60":5987.17,"sma_120":5857.96},{"date":"2025-08-27","open":5740,"high":5750,"low":5620,"close":5690,"volume":43933,"rsi_14":28.36,"sma_20":5859.5,"sma_60":5991.0,"sma_120":5846.46},{"date":"2025-08-28","open":5700,"high":5830,"low":5650,"close":5730,"volume":47510,"rsi_14":33.82,"sma_20":5842.0,"sma_60":5987.17,"sma_120":5834.96},{"date":"2025-08-29","open":5800,"high":5830,"low":5750,"close":5780,"volume":33876,"rsi_14":33.82,"sma_20":5828.0,"sma_60":5983.83,"sma_120":5825.38},{"date":"2025-09-01","open":5760,"high":5780,"low":5650,"close":5660,"volume":35383,"rsi_14":26.92,"sma_20":5823.0,"sma_60":5977.33,"sma_120":5815.96},{"date":"2025-09-02","open":5790,"high":5790,"low":5650,"close":5770,"volume":25603,"rsi_14":35.96,"sma_20":5819.0,"sma_60":5973.5,"sma_120":5808.96},{"date":"2025-09-03","open":5780,"high":5850,"low":5740,"close":5820,"volume":37322,"rsi_14":40.66,"sma_20":5812.0,"sma_60":5970.67,"sma_120":5803.88},{"date":"2025-09-04","open":5830,"high":5910,"low":5800,"close":5870,"volume":28284,"rsi_14":48.84,"sma_20":5806.5,"sma_60":5968.17,"sma_120":5798.54},{"date":"2025-09-05","open":5900,"high":6010,"low":5810,"close":5950,"volume":135113,"rsi_14":55.56,"sma_20":5806.5,"sma_60":5967.83,"sma_120":5794.79},{"date":"2025-09-08","open":5950,"high":6000,"low":5650,"close":5820,"volume":78753,"rsi_14":53.76,"sma_20":5797.5,"sma_60":5967.17,"sma_120":5789.38},{"date":"2025-09-09","open":5800,"high":5960,"low":5760,"close":5860,"volume":32704,"rsi_14":61.36,"sma_20":5789.5,"sma_60":5964.0,"sma_120":5784.12},{"date":"2025-09-10","open":5890,"high":5900,"low":5820,"close":5860,"volume":37506,"rsi_14":65.06,"sma_20":5781.5,"sma_60":5961.33,"sma_120":5779.54},{"date":"2025-09-11","open":5860,"high":5940,"low":5820,"close":5920,"volume":65544,"rsi_14":67.05,"sma_20":5778.0,"sma_60":5957.33,"sma_120":5775.62},{"date":"2025-09-12","open":5920,"high":6070,"low":5900,"close":5990,"volume":193452,"rsi_14":65.88,"sma_20":5783.0,"sma_60":5955.0,"sma_120":5774.12},{"date":"2025-09-15","open":5980,"high":5990,"low":5880,"close":5970,"volume":36008,"rsi_14":63.95,"sma_20":5789.0,"sma_60":5952.67,"sma_120":5771.88},{"date":"2025-09-16","open":5920,"high":6030,"low":5880,"close":5900,"volume":36367,"rsi_14":61.8,"sma_20":5796.5,"sma_60":5951.33,"sma_120":5768.71},{"date":"2025-09-17","open":5860,"high":5890,"low":5750,"close":5850,"volume":65217,"rsi_14":56.67,"sma_20":5806.0,"sma_60":5946.33,"sma_120":5766.12},{"date":"2025-09-18","open":5761,"high":5900,"low":5761,"close":5860,"volume":61088,"rsi_14":57.14,"sma_20":5821.0,"sma_60":5941.67,"sma_120":5763.12},{"date":"2025-09-19","open":5910,"high":5960,"low":5800,"close":5810,"volume":30062,"rsi_14":58.43,"sma_20":5830.5,"sma_60":5938.33,"sma_120":5760.79},{"date":"2025-09-22","open":5810,"high":6070,"low":5800,"close":5840,"volume":156641,"rsi_14":54.32,"sma_20":5836.5,"sma_60":5936.83,"sma_120":5760.04},{"date":"2025-09-23","open":5840,"high":5910,"low":5750,"close":5800,"volume":71372,"rsi_14":48.75,"sma_20":5840.0,"sma_60":5934.33,"sma_120":5761.96},{"date":"2025-09-24","open":5800,"high":5800,"low":5660,"close":5770,"volume":71618,"rsi_14":43.59,"sma_20":5844.0,"sma_60":5928.5,"sma_120":5763.62},{"date":"2025-09-25","open":5720,"high":5780,"low":5690,"close":5720,"volume":60181,"rsi_14":34.67,"sma_20":5843.5,"sma_60":5921.83,"sma_120":5765.04},{"date":"2025-09-26","open":5670,"high":5850,"low":5510,"close":5570,"volume":113891,"rsi_14":33.77,"sma_20":5833.0,"sma_60":5912.33,"sma_120":5766.46},{"date":"2025-09-29","open":5570,"high":5680,"low":5550,"close":5600,"volume":38543,"rsi_14":32.89,"sma_20":5830.0,"sma_60":5905.0,"sma_120":5767.96},{"date":"2025-09-30","open":5600,"high":5650,"low":5550,"close":5550,"volume":33469,"rsi_14":30.86,"sma_20":5819.0,"sma_60":5897.5,"sma_120":5772.46},{"date":"2025-10-01","open":5550,"high":5650,"low":5550,"close":5630,"volume":25149,"rsi_14":32.53,"sma_20":5809.5,"sma_60":5891.17,"sma_120":5778.21},{"date":"2025-10-02","open":5630,"high":5750,"low":5630,"close":5750,"volume":37345,"rsi_14":36.36,"sma_20":5803.5,"sma_60":5886.17,"sma_120":5786.08},{"date":"2025-10-10","open":5750,"high":5790,"low":5680,"close":5770,"volume":48630,"rsi_14":38.64,"sma_20":5794.5,"sma_60":5881.0,"sma_120":5791.67},{"date":"2025-10-13","open":5680,"high":5770,"low":5630,"close":5690,"volume":39274,"rsi_14":38.2,"sma_20":5788.0,"sma_60":5874.0,"sma_120":5795.92},{"date":"2025-10-14","open":5690,"high":5780,"low":5560,"close":5630,"volume":61617,"rsi_14":37.78,"sma_20":5776.5,"sma_60":5864.67,"sma_120":5798.42},{"date":"2025-10-15","open":5620,"high":5710,"low":5610,"close":5700,"volume":51189,"rsi_14":38.46,"sma_20":5768.5,"sma_60":5856.17,"sma_120":5800.33},{"date":"2025-10-16","open":5710,"high":5790,"low":5680,"close":5760,"volume":44251,"rsi_14":47.13,"sma_20":5760.5,"sma_60":5848.17,"sma_120":5804.75},{"date":"2025-10-17","open":5740,"high":5740,"low":5610,"close":5610,"volume":55920,"rsi_14":38.38,"sma_20":5741.5,"sma_60":5838.67,"sma_120":5807.5},{"date":"2025-10-20","open":5610,"high":5700,"low":5560,"close":5700,"volume":42365,"rsi_14":45.19,"sma_20":5728.0,"sma_60":5831.67,"sma_120":5810.5},{"date":"2025-10-21","open":5700,"high":5820,"low":5670,"close":5670,"volume":61792,"rsi_14":45.19,"sma_20":5716.5,"sma_60":5823.5,"sma_120":5813.58},{"date":"2025-10-22","open":5710,"high":5710,"low":5560,"close":5660,"volume":48316,"rsi_14":47.0,"sma_20":5707.0,"sma_60":5817.67,"sma_120":5816.67},{"date":"2025-10-23","open":5660,"high":5750,"low":5610,"close":5630,"volume":52180,"rsi_14":53.41,"sma_20":5693.0,"sma_60":5810.5,"sma_120":5817.75},{"date":"2025-10-24","open":5700,"high":5720,"low":5500,"close":5530,"volume":179807,"rsi_14":46.32,"sma_20":5679.0,"sma_60":5802.83,"sma_120":5818.25},{"date":"2025-10-27","open":5530,"high":5560,"low":5400,"close":5500,"volume":110054,"rsi_14":47.31,"sma_20":5662.0,"sma_60":5794.5,"sma_120":5818.25},{"date":"2025-10-28","open":5510,"high":5520,"low":5410,"close":5460,"volume":54609,"rsi_14":40.45,"sma_20":5645.0,"sma_60":5786.5,"sma_120":5818.0},{"date":"2025-10-29","open":5450,"high":5490,"low":5410,"close":5450,"volume":77036,"rsi_14":30.77,"sma_20":5629.0,"sma_60":5777.5,"sma_120":5817.83},{"date":"2025-10-30","open":5450,"high":5500,"low":5350,"close":5370,"volume":114559,"rsi_14":26.19,"sma_20":5611.5,"sma_60":5765.67,"sma_120":5818.08},{"date":"2025-10-31","open":5380,"high":5650,"low":5350,"close":5530,"volume":133830,"rsi_14":41.3,"sma_20":5609.5,"sma_60":5756.83,"sma_120":5819.67},{"date":"2025-11-03","open":5530,"high":5600,"low":5500,"close":5500,"volume":86016,"rsi_14":42.7,"sma_20":5604.5,"sma_60":5752.5,"sma_120":5819.83},{"date":"2025-11-04","open":5470,"high":5510,"low":5380,"close":5410,"volume":79983,"rsi_14":34.07,"sma_20":5597.5,"sma_60":5745.17,"sma_120":5818.75},{"date":"2025-11-05","open":5410,"high":5410,"low":5110,"close":5310,"volume":135299,"rsi_14":26.32,"sma_20":5581.5,"sma_60":5734.33,"sma_120":5817.25},{"date":"2025-11-06","open":5320,"high":5500,"low":5270,"close":5490,"volume":54703,"rsi_14":43.88,"sma_20":5568.5,"sma_60":5726.17,"sma_120":5816.08},{"date":"2025-11-07","open":5450,"high":5480,"low":5290,"close":5350,"volume":88977,"rsi_14":33.01,"sma_20":5547.5,"sma_60":5716.17,"sma_120":5813.92},{"date":"2025-11-10","open":5350,"high":5450,"low":5350,"close":5430,"volume":94478,"rsi_14":38.89,"sma_20":5534.5,"sma_60":5706.67,"sma_120":5812.42},{"date":"2025-11-11","open":5420,"high":5520,"low":5290,"close":5320,"volume":80377,"rsi_14":35.59,"sma_20":5519.0,"sma_60":5695.0,"sma_120":5810.92},{"date":"2025-11-12","open":5300,"high":5380,"low":5270,"close":5350,"volume":98889,"rsi_14":38.14,"sma_20":5501.5,"sma_60":5683.83,"sma_120":5811.17},{"date":"2025-11-13","open":5370,"high":5390,"low":5230,"close":5230,"volume":77776,"rsi_14":37.5,"sma_20":5475.0,"sma_60":5671.17,"sma_120":5810.33},{"date":"2025-11-14","open":5210,"high":5220,"low":5080,"close":5100,"volume":100623,"rsi_14":34.62,"sma_20":5449.5,"sma_60":5658.0,"sma_120":5808.08},{"date":"2025-11-17","open":5110,"high":5170,"low":5050,"close":5090,"volume":41196,"rsi_14":35.43,"sma_20":5419.0,"sma_60":5645.33,"sma_120":5804.75},{"date":"2025-11-18","open":5040,"high":5200,"low":4850,"close":4955,"volume":102402,"rsi_14":32.26,"sma_20":5383.25,"sma_60":5632.08,"sma_120":5800.21},{"date":"2025-11-19","open":4955,"high":5100,"low":4900,"close":5020,"volume":38198,"rsi_14":37.32,"sma_20":5351.25,"sma_60":5621.42,"sma_120":5797.04},{"date":"2025-11-20","open":5120,"high":5120,"low":5030,"close":5100,"volume":36427,"rsi_14":33.46,"sma_20":5324.75,"sma_60":5612.92,"sma_120":5793.96},{"date":"2025-11-21","open":5080,"high":5080,"low":4950,"close":4955,"volume":50984,"rsi_14":30.74,"sma_20":5296.0,"sma_60":5601.83,"sma_120":5790.83},{"date":"2025-11-24","open":4970,"high":5480,"low":4905,"close":4905,"volume":1123097,"rsi_14":31.64,"sma_20":5266.25,"sma_60":5588.25,"sma_120":5785.96},{"date":"2025-11-25","open":4950,"high":5040,"low":4900,"close":4920,"volume":79379,"rsi_14":34.88,"sma_20":5239.25,"sma_60":5574.75,"sma_120":5780.96},{"date":"2025-11-26","open":4895,"high":5080,"low":4895,"close":5070,"volume":76521,"rsi_14":33.33,"sma_20":5220.25,"sma_60":5564.42,"sma_120":5777.71},{"date":"2025-11-27","open":4965,"high":5130,"low":4965,"close":5030,"volume":44159,"rsi_14":36.21,"sma_20":5203.25,"sma_60":5552.75,"sma_120":5769.96},{"date":"2025-11-28","open":5110,"high":5180,"low":5080,"close":5160,"volume":76637,"rsi_14":38.84,"sma_20":5184.75,"sma_60":5542.42,"sma_120":5763.12},{"date":"2025-12-01","open":5110,"high":5300,"low":5100,"close":5120,"volume":57023,"rsi_14":41.23,"sma_20":5165.75,"sma_60":5533.42,"sma_120":5755.38},{"date":"2025-12-02","open":5100,"high":5300,"low":5100,"close":5150,"volume":31794,"rsi_14":41.23,"sma_20":5152.75,"sma_60":5523.08,"sma_120":5748.29},{"date":"2025-12-03","open":5150,"high":5200,"low":5150,"close":5160,"volume":22763,"rsi_14":46.6,"sma_20":5145.25,"sma_60":5512.08,"sma_120":5741.38},{"date":"2025-12-04","open":5280,"high":5280,"low":5080,"close":5120,"volume":41237,"rsi_14":51.06,"sma_20":5126.75,"sma_60":5499.58,"sma_120":5733.88},{"date":"2025-12-05","open":5150,"high":5160,"low":5080,"close":5140,"volume":20212,"rsi_14":52.63,"sma_20":5116.25,"sma_60":5486.08,"sma_120":5726.96},{"date":"2025-12-08","open":5190,"high":5200,"low":5130,"close":5170,"volume":37090,"rsi_14":62.72,"sma_20":5103.25,"sma_60":5475.25,"sma_120":5721.21},{"date":"2025-12-09","open":5180,"high":5210,"low":5070,"close":5110,"volume":22571,"rsi_14":55.36,"sma_20":5092.75,"sma_60":5462.75,"sma_120":5713.38},{"date":"2025-12-10","open":5110,"high":5140,"low":5060,"close":5060,"volume":25515,"rsi_14":47.53,"sma_20":5078.25,"sma_60":5449.42,"sma_120":5705.38},{"date":"2025-12-11","open":5090,"high":5260,"low":5070,"close":5150,"volume":28834,"rsi_14":62.91,"sma_20":5074.25,"sma_60":5436.58,"sma_120":5696.96},{"date":"2025-12-12","open":5120,"high":5190,"low":5060,"close":5150,"volume":63233,"rsi_14":67.38,"sma_20":5076.75,"sma_60":5422.58,"sma_120":5688.79},{"date":"2025-12-15","open":5270,"high":5270,"low":5080,"close":5100,"volume":42603,"rsi_14":62.16,"sma_20":5077.25,"sma_60":5408.08,"sma_120":5680.38},{"date":"2025-12-16","open":5180,"high":5230,"low":5020,"close":5020,"volume":59778,"rsi_14":46.27,"sma_20":5080.5,"sma_60":5393.42,"sma_120":5672.38},{"date":"2025-12-17","open":5030,"high":5270,"low":5030,"close":5210,"volume":72231,"rsi_14":60.98,"sma_20":5090.0,"sma_60":5382.75,"sma_120":5664.54},{"date":"2025-12-18","open":5140,"high":5170,"low":5070,"close":5130,"volume":43945,"rsi_14":48.05,"sma_20":5091.5,"sma_60":5369.75,"sma_120":5655.71},{"date":"2025-12-19","open":5140,"high":5200,"low":5100,"close":5140,"volume":23406,"rsi_14":51.35,"sma_20":5100.75,"sma_60":5358.58,"sma_120":5648.46},{"date":"2025-12-22","open":5160,"high":5200,"low":5130,"close":5160,"volume":47143,"rsi_14":50.68,"sma_20":5113.5,"sma_60":5347.25,"sma_120":5642.04},{"date":"2025-12-23","open":5230,"high":5230,"low":5000,"close":5050,"volume":65209,"rsi_14":43.37,"sma_20":5120.0,"sma_60":5334.75,"sma_120":5634.54},{"date":"2025-12-24","open":5080,"high":5270,"low":5080,"close":5150,"volume":83269,"rsi_14":51.69,"sma_20":5124.0,"sma_60":5324.42,"sma_120":5626.46},{"date":"2025-12-26","open":5230,"high":5610,"low":5190,"close":5440,"volume":606229,"rsi_14":62.93,"sma_20":5144.5,"sma_60":5319.75,"sma_120":5620.79},{"date":"2025-12-29","open":5400,"high":5540,"low":5310,"close":5340,"volume":149972,"rsi_14":56.91,"sma_20":5153.5,"sma_60":5315.92,"sma_120":5614.12},{"date":"2025-12-30","open":5290,"high":5490,"low":5260,"close":5350,"volume":113128,"rsi_14":60.17,"sma_20":5165.0,"sma_60":5311.75,"sma_120":5608.38},{"date":"2026-01-02","open":5310,"high":5540,"low":5310,"close":5470,"volume":100624,"rsi_14":66.4,"sma_20":5181.0,"sma_60":5310.42,"sma_120":5603.96},{"date":"2026-01-05","open":5500,"high":5540,"low":5400,"close":5540,"volume":138742,"rsi_14":65.85,"sma_20":5200.0,"sma_60":5308.92,"sma_120":5600.04},{"date":"2026-01-06","open":5970,"high":7200,"low":5640,"close":6800,"volume":16025814,"rsi_14":83.13,"sma_20":5284.0,"sma_60":5326.42,"sma_120":5606.29},{"date":"2026-01-07","open":7000,"high":7550,"low":6520,"close":6820,"volume":10205415,"rsi_14":84.96,"sma_20":5368.0,"sma_60":5343.92,"sma_120":5612.46},{"date":"2026-01-08","open":6750,"high":6830,"low":6390,"close":6650,"volume":1810509,"rsi_14":81.96,"sma_20":5442.0,"sma_60":5359.92,"sma_120":5616.96},{"date":"2026-01-09","open":6740,"high":7110,"low":6370,"close":6370,"volume":3368703,"rsi_14":71.97,"sma_20":5505.0,"sma_60":5372.25,"sma_120":5618.46},{"date":"2026-01-12","open":6340,"high":6690,"low":6290,"close":6500,"volume":797671,"rsi_14":75.46,"sma_20":5577.0,"sma_60":5385.58,"sma_120":5620.88},{"date":"2026-01-13","open":6490,"high":6710,"low":6300,"close":6440,"volume":688733,"rsi_14":73.72,"sma_20":5641.5,"sma_60":5396.92,"sma_120":5622.54},{"date":"2026-01-14","open":6440,"high":6520,"low":6130,"close":6250,"volume":525695,"rsi_14":68.73,"sma_20":5696.5,"sma_60":5407.58,"sma_120":5623.12},{"date":"2026-01-15","open":6210,"high":6250,"low":5990,"close":6180,"volume":543264,"rsi_14":69.69,"sma_20":5750.5,"sma_60":5415.58,"sma_120":5623.62},{"date":"2026-01-16","open":6240,"high":6240,"low":5980,"close":6180,"volume":320748,"rsi_14":64.92,"sma_20":5857.0,"sma_60":5432.75,"sma_120":5623.79},{"date":"2026-01-19","open":6180,"high":6240,"low":6050,"close":6240,"volume":279771,"rsi_14":68.44,"sma_20":5912.5,"sma_60":5442.92,"sma_120":5625.71},{"date":"2026-01-20","open":6240,"high":6270,"low":5990,"close":6180,"volume":306883,"rsi_14":66.67,"sma_20":5964.5,"sma_60":5453.75,"sma_120":5626.71},{"date":"2026-01-21","open":6100,"high":6230,"low":5920,"close":6140,"volume":306235,"rsi_14":63.9,"sma_20":6013.5,"sma_60":5464.42,"sma_120":5627.96},{"date":"2026-01-22","open":6170,"high":6320,"low":6050,"close":6160,"volume":343964,"rsi_14":63.14,"sma_20":6069.0,"sma_60":5476.08,"sma_120":5629.29},{"date":"2026-01-23","open":6290,"high":6430,"low":6080,"close":6170,"volume":450111,"rsi_14":21.62,"sma_20":6120.0,"sma_60":5488.08,"sma_120":5631.21},{"date":"2026-01-26","open":6170,"high":6400,"low":6110,"close":6130,"volume":409716,"rsi_14":19.47,"sma_20":6154.5,"sma_60":5500.75,"sma_120":5632.38},{"date":"2026-01-27","open":6160,"high":6170,"low":6050,"close":6090,"volume":210053,"rsi_14":22.0,"sma_20":6192.0,"sma_60":5510.08,"sma_120":5632.46},{"date":"2026-01-28","open":6120,"high":6290,"low":6120,"close":6180,"volume":325619,"rsi_14":38.27,"sma_20":6233.5,"sma_60":5521.42,"sma_120":5633.46},{"date":"2026-01-29","open":6250,"high":6290,"low":6010,"close":6250,"volume":336878,"rsi_14":33.33,"sma_20":6272.5,"sma_60":5535.42,"sma_120":5637.54},{"date":"2026-01-30","open":6270,"high":6330,"low":6090,"close":6160,"volume":353795,"rsi_14":32.05,"sma_20":6303.5,"sma_60":5549.58,"sma_120":5640.12},{"date":"2026-02-02","open":6100,"high":6260,"low":5850,"close":5950,"volume":420586,"rsi_14":31.25,"sma_20":6261.0,"sma_60":5557.25,"sma_120":5640.04},{"date":"2026-02-03","open":6020,"high":6280,"low":6010,"close":6270,"volume":247182,"rsi_14":54.29,"sma_20":6233.5,"sma_60":5572.58,"sma_120":5642.46},{"date":"2026-02-04","open":6260,"high":6270,"low":6130,"close":6220,"volume":172600,"rsi_14":51.82,"sma_20":6212.0,"sma_60":5573.25,"sma_120":5644.71},{"date":"2026-02-05","open":6180,"high":6180,"low":5840,"close":5850,"volume":340128,"rsi_14":38.78,"sma_20":6186.0,"sma_60":5580.25,"sma_120":5643.46},{"date":"2026-02-06","open":5850,"high":5900,"low":5520,"close":5780,"volume":198946,"rsi_14":34.46,"sma_20":6150.0,"sma_60":5587.92,"sma_120":5641.46},{"date":"2026-02-09","open":5830,"high":6080,"low":5830,"close":6010,"volume":193067,"rsi_14":44.85,"sma_20":6128.5,"sma_60":5598.92,"sma_120":5641.38},{"date":"2026-02-10","open":5980,"high":6110,"low":5960,"close":5990,"volume":158110,"rsi_14":45.4,"sma_20":6115.5,"sma_60":5611.58,"sma_120":5641.38},{"date":"2026-02-11","open":6040,"high":6040,"low":5770,"close":5990,"volume":107550,"rsi_14":44.72,"sma_20":6106.0,"sma_60":5626.42,"sma_120":5642.21},{"date":"2026-02-12","open":6000,"high":6000,"low":5870,"close":5920,"volume":137712,"rsi_14":42.51,"sma_20":6093.0,"sma_60":5640.25,"sma_120":5642.79},{"date":"2026-02-13","open":5850,"high":5880,"low":5710,"close":5760,"volume":190982,"rsi_14":39.66,"sma_20":6072.0,"sma_60":5653.67,"sma_120":5642.88},{"date":"2026-02-19","open":5810,"high":5980,"low":5750,"close":5960,"volume":168776,"rsi_14":46.67,"sma_20":6058.0,"sma_60":5669.33,"sma_120":5645.38},{"date":"2026-02-20","open":5950,"high":5990,"low":5850,"close":5880,"volume":111636,"rsi_14":42.27,"sma_20":6043.0,"sma_60":5682.33,"sma_120":5647.62},{"date":"2026-02-23","open":5880,"high":5970,"low":5840,"close":5870,"volume":133240,"rsi_14":39.89,"sma_20":6029.5,"sma_60":5697.58,"sma_120":5649.71},{"date":"2026-02-24","open":5870,"high":5960,"low":5780,"close":5900,"volume":83204,"rsi_14":42.86,"sma_20":6016.5,"sma_60":5714.17,"sma_120":5651.21},{"date":"2026-02-25","open":5930,"high":6220,"low":5920,"close":5920,"volume":443578,"rsi_14":49.08,"sma_20":6004.0,"sma_60":5730.83,"sma_120":5652.79},{"date":"2026-02-26","open":6030,"high":6030,"low":5780,"close":5850,"volume":192966,"rsi_14":34.78,"sma_20":5994.5,"sma_60":6112.17,"sma_120":5608.67},{"date":"2026-02-27","open":5830,"high":5830,"low":5610,"close":5680,"volume":232600,"rsi_14":32.0,"sma_20":5969.5,"sma_60":5754.67,"sma_120":5653.71},{"date":"2026-03-03","open":5660,"high":5740,"low":5360,"close":5360,"volume":266645,"rsi_14":33.1,"sma_20":5928.5,"sma_60":5758.0,"sma_120":5650.21},{"date":"2026-03-04","open":5220,"high":5290,"low":4730,"close":4820,"volume":475842,"rsi_14":25.0,"sma_20":5857.0,"sma_60":5753.0,"sma_120":5643.21},{"date":"2026-03-05","open":4900,"high":5350,"low":4900,"close":5280,"volume":210197,"rsi_14":33.02,"sma_20":5813.0,"sma_60":5755.17,"sma_120":5639.12},{"date":"2026-03-06","open":5300,"high":5360,"low":5080,"close":5320,"volume":80211,"rsi_14":34.56,"sma_20":5781.5,"sma_60":5757.83,"sma_120":5634.96},{"date":"2026-03-09","open":5110,"high":5160,"low":4925,"close":5030,"volume":129757,"rsi_14":30.49,"sma_20":5719.5,"sma_60":5756.33,"sma_120":5627.96},{"date":"2026-03-10","open":5130,"high":5240,"low":5080,"close":5170,"volume":117027,"rsi_14":35.18,"sma_20":5667.0,"sma_60":5756.83,"sma_120":5621.46},{"date":"2026-03-11","open":5250,"high":5380,"low":5200,"close":5240,"volume":172265,"rsi_14":39.34,"sma_20":5636.5,"sma_60":5758.0,"sma_120":5616.62},{"date":"2026-03-12","open":5150,"high":5350,"low":5150,"close":5210,"volume":77191,"rsi_14":33.48,"sma_20":5608.0,"sma_60":5759.67,"sma_120":5611.21},{"date":"2026-03-13","open":5210,"high":5270,"low":5100,"close":5270,"volume":92753,"rsi_14":36.44,"sma_20":5571.0,"sma_60":5763.17,"sma_120":5606.29},{"date":"2026-03-16","open":5270,"high":5290,"low":5120,"close":5250,"volume":97674,"rsi_14":36.28,"sma_20":5534.0,"sma_60":5984.33,"sma_120":5627.75},{"date":"2026-03-17","open":5270,"high":5340,"low":5210,"close":5210,"volume":90589,"rsi_14":34.8,"sma_20":5495.0,"sma_60":5765.83,"sma_120":5594.21},{"date":"2026-03-18","open":5290,"high":6090,"low":5290,"close":5430,"volume":4523894,"rsi_14":40.08,"sma_20":5470.5,"sma_60":5771.33,"sma_120":5589.71},{"date":"2026-03-19","open":5290,"high":5490,"low":5270,"close":5360,"volume":210239,"rsi_14":40.08,"sma_20":5450.5,"sma_60":5777.0,"sma_120":5585.21},{"date":"2026-03-20","open":5400,"high":5510,"low":5350,"close":5390,"volume":131235,"rsi_14":43.78,"sma_20":5422.0,"sma_60":5780.0,"sma_120":5581.38},{"date":"2026-03-23","open":5300,"high":5330,"low":5100,"close":5100,"volume":237715,"rsi_14":44.35,"sma_20":5383.0,"sma_60":5779.5,"sma_120":5574.62},{"date":"2026-03-24","open":5210,"high":5270,"low":5120,"close":5240,"volume":82298,"rsi_14":61.05,"sma_20":5351.5,"sma_60":5781.17,"sma_120":5569.88},{"date":"2026-03-25","open":5240,"high":5350,"low":5240,"close":5290,"volume":68024,"rsi_14":50.34,"sma_20":5321.0,"sma_60":5783.33,"sma_120":5565.29},{"date":"2026-03-26","open":5340,"high":5350,"low":5120,"close":5150,"volume":83974,"rsi_14":44.65,"sma_20":5282.5,"sma_60":5785.0,"sma_120":5559.88},{"date":"2026-03-27","open":5080,"high":5230,"low":5020,"close":5230,"volume":76816,"rsi_14":57.25,"sma_20":5251.5,"sma_60":5786.33,"sma_120":5555.38},{"date":"2026-03-30","open":5150,"high":5150,"low":4945,"close":5110,"volume":70795,"rsi_14":47.79,"sma_20":5223.0,"sma_60":5780.83,"sma_120":5550.29},{"date":"2026-03-31","open":4985,"high":5150,"low":4980,"close":4980,"volume":118070,"rsi_14":40.85,"sma_20":5204.0,"sma_60":5774.83,"sma_120":5545.38},{"date":"2026-04-01","open":5080,"high":5220,"low":5080,"close":5190,"volume":46534,"rsi_14":49.38,"sma_20":5222.5,"sma_60":5772.17,"sma_120":5541.96},{"date":"2026-04-02","open":5220,"high":5250,"low":4965,"close":4995,"volume":101051,"rsi_14":42.07,"sma_20":5208.25,"sma_60":5764.25,"sma_120":5537.33},{"date":"2026-04-03","open":5010,"high":5100,"low":5000,"close":5030,"volume":28969,"rsi_14":43.71,"sma_20":5193.75,"sma_60":5755.75,"sma_120":5532.33},{"date":"2026-04-06","open":5030,"high":5080,"low":5000,"close":5020,"volume":23454,"rsi_14":44.48,"sma_20":5193.25,"sma_60":5726.08,"sma_120":5526.25},{"date":"2026-04-07","open":5050,"high":5100,"low":4980,"close":5020,"volume":59604,"rsi_14":36.33,"sma_20":5185.75,"sma_60":5696.08,"sma_120":5520.0},{"date":"2026-04-08","open":5100,"high":5210,"low":5080,"close":5190,"volume":94766,"rsi_14":44.69,"sma_20":5183.25,"sma_60":5671.75,"sma_120":5515.83},{"date":"2026-04-09","open":5140,"high":5160,"low":5080,"close":5080,"volume":45054,"rsi_14":40.77,"sma_20":5176.75,"sma_60":5650.25,"sma_120":5511.25},{"date":"2026-04-10","open":5120,"high":5260,"low":5090,"close":5230,"volume":87959,"rsi_14":54.22,"sma_20":5174.75,"sma_60":5629.08,"sma_120":5507.33},{"date":"2026-04-13","open":5210,"high":5270,"low":5110,"close":5210,"volume":50291,"rsi_14":48.94,"sma_20":5172.75,"sma_60":5608.58,"sma_120":5502.75},{"date":"2026-04-14","open":5240,"high":5440,"low":5240,"close":5330,"volume":127868,"rsi_14":51.34,"sma_20":5178.75,"sma_60":5593.25,"sma_120":5500.42},{"date":"2026-04-15","open":5380,"high":5450,"low":5310,"close":5330,"volume":80485,"rsi_14":56.67,"sma_20":5173.75,"sma_60":5579.08,"sma_120":5497.33},{"date":"2026-04-16","open":5360,"high":5470,"low":5350,"close":5390,"volume":132122,"rsi_14":56.02,"sma_20":5175.25,"sma_60":5565.92,"sma_120":5495.0},{"date":"2026-04-17","open":5430,"high":5460,"low":5350,"close":5410,"volume":46329,"rsi_14":62.2,"sma_20":5176.25,"sma_60":5552.08,"sma_120":5492.92},{"date":"2026-04-20","open":5410,"high":5460,"low":5340,"close":5360,"volume":81004,"rsi_14":66.52,"sma_20":5189.25,"sma_60":5538.42,"sma_120":5490.67},{"date":"2026-04-21","open":5370,"high":5480,"low":5360,"close":5420,"volume":115667,"rsi_14":61.5,"sma_20":5198.25,"sma_60":5526.42,"sma_120":5489.75},{"date":"2026-04-22","open":5420,"high":5490,"low":5320,"close":5480,"volume":118086,"rsi_14":78.03,"sma_20":5207.75,"sma_60":5515.08,"sma_120":5489.58},{"date":"2026-04-23","open":5500,"high":5680,"low":5450,"close":5520,"volume":275570,"rsi_14":78.16,"sma_20":5226.25,"sma_60":5504.25,"sma_120":5490.08},{"date":"2026-04-24","open":5520,"high":5530,"low":5170,"close":5470,"volume":129647,"rsi_14":74.73,"sma_20":5238.25,"sma_60":5493.25,"sma_120":5490.25},{"date":"2026-04-27","open":5480,"high":5560,"low":5460,"close":5500,"volume":99335,"rsi_14":75.53,"sma_20":5257.75,"sma_60":5483.42,"sma_120":5491.33},{"date":"2026-04-28","open":5500,"high":5600,"low":5450,"close":5490,"volume":101640,"rsi_14":69.23,"sma_20":5283.25,"sma_60":5471.92,"sma_120":5491.0},{"date":"2026-04-29","open":5450,"high":5550,"low":5390,"close":5530,"volume":117465,"rsi_14":81.69,"sma_20":5300.25,"sma_60":5459.92,"sma_120":5674.88},{"date":"2026-04-30","open":5670,"high":5920,"low":5530,"close":5620,"volume":1044516,"rsi_14":78.43,"sma_20":5390.0,"sma_60":5209.75,"sma_120":5285.88},{"date":"2026-05-04","open":5660,"high":5800,"low":5540,"close":5620,"volume":247818,"rsi_14":82.54,"sma_20":5361.0,"sma_60":5445.42,"sma_120":5495.58},{"date":"2026-05-06","open":5680,"high":5700,"low":5490,"close":5490,"volume":219014,"rsi_14":62.5,"sma_20":5384.5,"sma_60":5432.42,"sma_120":5495.58},{"date":"2026-05-07","open":5520,"high":5570,"low":5300,"close":5400,"volume":147705,"rsi_14":54.79,"sma_20":5403.5,"sma_60":5418.75,"sma_120":5496.0},{"date":"2026-05-08","open":5350,"high":5590,"low":5350,"close":5480,"volume":170266,"rsi_14":56.0,"sma_20":5418.0,"sma_60":5412.58,"sma_120":5496.42},{"date":"2026-05-11","open":5480,"high":5500,"low":5300,"close":5350,"volume":132632,"rsi_14":46.51,"sma_20":5431.5,"sma_60":5405.42,"sma_120":5496.67},{"date":"2026-05-12","open":5350,"high":5500,"low":5140,"close":5190,"volume":203911,"rsi_14":41.24,"sma_20":5429.5,"sma_60":5391.75,"sma_120":5495.33},{"date":"2026-05-13","open":5150,"high":5390,"low":5110,"close":5300,"volume":74058,"rsi_14":44.12,"sma_20":5434.0,"sma_60":5380.25,"sma_120":5495.92},{"date":"2026-05-14","open":5300,"high":5390,"low":5220,"close":5280,"volume":64899,"rsi_14":39.8,"sma_20":5431.5,"sma_60":5368.42,"sma_120":5497.42},{"date":"2026-05-15","open":5300,"high":5400,"low":4970,"close":5100,"volume":163721,"rsi_14":31.25,"sma_20":5420.0,"sma_60":5354.75,"sma_120":5497.5},{"date":"2026-05-18","open":5050,"high":5100,"low":4855,"close":4960,"volume":106530,"rsi_14":28.93,"sma_20":5398.5,"sma_60":5341.42,"sma_120":5497.54},{"date":"2026-05-19","open":4960,"high":5010,"low":4800,"close":4935,"volume":87917,"rsi_14":26.56,"sma_20":5374.75,"sma_60":5324.33,"sma_120":5496.83},{"date":"2026-05-20","open":4835,"high":4930,"low":4730,"close":4795,"volume":95404,"rsi_14":23.97,"sma_20":5346.5,"sma_60":5306.25,"sma_120":5494.29},{"date":"2026-05-21","open":4830,"high":4990,"low":4830,"close":4935,"volume":61833,"rsi_14":29.27,"sma_20":5322.25,"sma_60":5290.67,"sma_120":5494.12},{"date":"2026-05-22","open":4950,"high":5090,"low":4950,"close":5070,"volume":71596,"rsi_14":31.42,"sma_20":5301.75,"sma_60":5276.83,"sma_120":5495.5},{"date":"2026-05-26","open":5100,"high":5140,"low":4930,"close":4945,"volume":132354,"rsi_14":28.97,"sma_20":5273.0,"sma_60":5260.58,"sma_120":5495.71},{"date":"2026-05-27","open":4910,"high":4970,"low":4495,"close":4715,"volume":217873,"rsi_14":27.27,"sma_20":5235.25,"sma_60":5241.67,"sma_120":5492.75},{"date":"2026-05-28","open":4720,"high":4800,"low":4495,"close":4615,"volume":148509,"rsi_14":27.11,"sma_20":5191.0,"sma_60":5223.92,"sma_120":5489.29},{"date":"2026-05-29","open":4640,"high":4710,"low":4550,"close":4640,"volume":99232,"rsi_14":24.7,"sma_20":5148.5,"sma_60":5211.92,"sma_120":5484.96},{"date":"2026-06-01","open":4640,"high":4830,"low":4495,"close":4555,"volume":185078,"rsi_14":25.39,"sma_20":5099.75,"sma_60":5207.5,"sma_120":5480.25},{"date":"2026-06-02","open":4490,"high":4575,"low":4335,"close":4445,"volume":109477,"rsi_14":26.2,"sma_20":5041.0,"sma_60":5193.58,"sma_120":5474.38},{"date":"2026-06-04","open":4445,"high":4515,"low":4360,"close":4375,"volume":98342,"rsi_14":19.67,"sma_20":4978.75,"sma_60":5177.83,"sma_120":5467.83},{"date":"2026-06-05","open":4380,"high":4410,"low":4155,"close":4405,"volume":130077,"rsi_14":21.5,"sma_20":4924.5,"sma_60":5167.42,"sma_120":5461.88},{"date":"2026-06-08","open":4210,"high":4260,"low":4060,"close":4065,"volume":104319,"rsi_14":19.47,"sma_20":4857.75,"sma_60":5149.0,"sma_120":5452.92},{"date":"2026-06-09","open":4080,"high":4395,"low":4080,"close":4235,"volume":35069,"rsi_14":28.99,"sma_20":4795.5,"sma_60":5132.25,"sma_120":5445.12},{"date":"2026-06-10","open":4250,"high":4350,"low":4100,"close":4155,"volume":44191,"rsi_14":28.09,"sma_20":4735.75,"sma_60":5114.67,"sma_120":5437.17},{"date":"2026-06-11","open":4020,"high":4215,"low":4020,"close":4165,"volume":26705,"rsi_14":30.91,"sma_20":4684.5,"sma_60":5096.25,"sma_120":5429.71},{"date":"2026-06-12","open":4200,"high":4375,"low":4200,"close":4230,"volume":37510,"rsi_14":27.62,"sma_20":4631.0,"sma_60":5079.25,"sma_120":5422.04},{"date":"2026-06-15","open":4240,"high":4660,"low":4240,"close":4410,"volume":587429,"rsi_14":29.63,"sma_20":4587.5,"sma_60":5065.92,"sma_120":5415.88},{"date":"2026-06-16","open":4415,"high":4455,"low":4275,"close":4310,"volume":92961,"rsi_14":30.09,"sma_20":4548.0,"sma_60":5047.25,"sma_120":5409.29},{"date":"2026-06-17","open":4335,"high":4400,"low":4160,"close":4215,"volume":163174,"rsi_14":40.87,"sma_20":4334.0,"sma_60":4935.83,"sma_120":5361.08},{"date":"2026-06-18","open":4170,"high":4235,"low":4100,"close":4165,"volume":45962,"rsi_14":34.04,"sma_20":4472.25,"sma_60":5007.75,"sma_120":5393.88},{"date":"2026-06-19","open":4165,"high":4235,"low":3900,"close":3990,"volume":265626,"rsi_14":29.17,"sma_20":4432.0,"sma_60":4989.25,"sma_120":5384.38},{"date":"2026-06-22","open":3900,"high":3990,"low":3790,"close":3820,"volume":61562,"rsi_14":27.66,"sma_20":4376.25,"sma_60":4965.58,"sma_120":5373.38},{"date":"2026-06-23","open":3780,"high":3820,"low":3510,"close":3555,"volume":232957,"rsi_14":25.28,"sma_20":4300.5,"sma_60":4936.67,"sma_120":5360.0},{"date":"2026-06-24","open":3480,"high":3630,"low":3445,"close":3585,"volume":118151,"rsi_14":27.56,"sma_20":4232.5,"sma_60":4910.58,"sma_120":5347.79},{"date":"2026-06-25","open":3500,"high":3660,"low":3460,"close":3460,"volume":46636,"rsi_14":24.53,"sma_20":4169.75,"sma_60":4881.08,"sma_120":5333.71},{"date":"2026-06-26","open":3430,"high":3460,"low":3210,"close":3285,"volume":121659,"rsi_14":26.92,"sma_20":4103.25,"sma_60":4850.67,"sma_120":5315.75},{"date":"2026-06-29","open":3250,"high":3595,"low":3250,"close":3595,"volume":112354,"rsi_14":32.51,"sma_20":4051.0,"sma_60":4827.58,"sma_120":5301.21},{"date":"2026-06-30","open":3510,"high":3625,"low":3450,"close":3450,"volume":47603,"rsi_14":31.4,"sma_20":3995.75,"sma_60":4798.58,"sma_120":5285.38},{"date":"2026-07-01","open":3550,"high":3850,"low":3400,"close":3495,"volume":92618,"rsi_14":32.64,"sma_20":3948.25,"sma_60":4773.58,"sma_120":5268.92},{"date":"2026-07-02","open":3470,"high":3500,"low":3300,"close":3345,"volume":52680,"rsi_14":28.04,"sma_20":3896.75,"sma_60":4745.5,"sma_120":5250.62},{"date":"2026-07-03","open":3335,"high":3445,"low":3235,"close":3430,"volume":104070,"rsi_14":24.48,"sma_20":3848.0,"sma_60":4719.0,"sma_120":5222.54},{"date":"2026-07-06","open":3405,"high":3475,"low":3365,"close":3440,"volume":67945,"rsi_14":26.23,"sma_20":3816.75,"sma_60":4692.67,"sma_120":5194.38},{"date":"2026-07-07","open":3380,"high":3640,"low":3380,"close":3450,"volume":67920,"rsi_14":28.08,"sma_20":3777.5,"sma_60":4663.67,"sma_120":5167.71},{"date":"2026-07-08","open":3425,"high":3550,"low":3325,"close":3390,"volume":30139,"rsi_14":27.92,"sma_20":3739.25,"sma_60":4635.5,"sma_120":5142.88},{"date":"2026-07-09","open":3510,"high":3530,"low":3300,"close":3365,"volume":61854,"rsi_14":30.53,"sma_20":3699.25,"sma_60":4604.42,"sma_120":5116.75},{"date":"2026-07-10","open":3380,"high":3620,"low":3370,"close":3605,"volume":58731,"rsi_14":43.58,"sma_20":3668.0,"sma_60":4577.67,"sma_120":5093.12},{"date":"2026-07-13","open":3605,"high":3780,"low":3405,"close":3405,"volume":42187,"rsi_14":45.34,"sma_20":3617.75,"sma_60":4545.58,"sma_120":5069.42},{"date":"2026-07-14","open":3475,"high":3495,"low":3290,"close":3410,"volume":101020,"rsi_14":44.48,"sma_20":3572.75,"sma_60":4513.58,"sma_120":5046.33},{"date":"2026-07-15","open":3420,"high":3595,"low":3420,"close":3595,"volume":27443,"rsi_14":54.1,"sma_20":3541.75,"sma_60":4483.67,"sma_120":5024.79},{"date":"2026-07-16","open":3595,"high":3635,"low":3490,"close":3570,"volume":18679,"rsi_14":59.53,"sma_20":3512.0,"sma_60":4453.0,"sma_120":5002.54},{"date":"2026-07-20","open":3570,"high":3570,"low":3300,"close":3380,"volume":78031,"rsi_14":42.18,"sma_20":3481.5,"sma_60":4420.0,"sma_120":4979.21},{"date":"2026-07-21","open":3355,"high":3550,"low":3340,"close":3485,"volume":34933,"rsi_14":51.31,"sma_20":3464.75,"sma_60":4387.75,"sma_120":4957.08},{"date":"2026-07-22","open":3500,"high":3620,"low":3410,"close":3410,"volume":20789,"rsi_14":46.89,"sma_20":3457.5,"sma_60":4353.25,"sma_120":4934.17},{"date":"2026-07-23","open":3410,"high":3680,"low":3350,"close":3655,"volume":83911,"rsi_14":60.62,"sma_20":3461.0,"sma_60":4322.17,"sma_120":4913.21},{"date":"2026-07-24","open":3650,"high":3650,"low":3510,"close":3610,"volume":14449,"rsi_14":56.34,"sma_20":3468.5,"sma_60":4291.17,"sma_120":4892.21},{"date":"2026-07-27","open":3605,"high":3630,"low":3500,"close":3545,"volume":28466,"rsi_14":53.56,"sma_20":3481.5,"sma_60":4258.58,"sma_120":4871.0},{"date":"2026-07-28","open":3520,"high":3525,"low":3280,"close":3310,"volume":91909,"rsi_14":45.88,"sma_20":3467.25,"sma_60":4222.25,"sma_120":4847.08},{"date":"2026-07-29","open":3280,"high":3385,"low":2965,"close":3040,"volume":218079,"rsi_14":40.84,"sma_20":3446.75,"sma_60":4180.75,"sma_120":4820.33},{"date":"2026-07-30","open":2900,"high":3220,"low":2900,"close":3070,"volume":68111,"rsi_14":42.3,"sma_20":3425.5,"sma_60":4138.25,"sma_120":4794.58},{"date":"2026-07-31","open":3070,"high":3275,"low":3070,"close":3255,"volume":85936,"rsi_14":40.59,"sma_20":3421.0,"sma_60":4098.83,"sma_120":4772.12},{"date":"2026-08-03","open":3185,"high":3350,"low":3175,"close":3240,"volume":44099,"rsi_14":45.07,"sma_20":3411.5,"sma_60":4061.33,"sma_120":4746.88},{"date":"2026-08-04","open":3200,"high":3410,"low":3200,"close":3365,"volume":27359,"rsi_14":48.75,"sma_20":3407.75,"sma_60":4027.42,"sma_120":4723.08},{"date":"2026-08-05","open":3370,"high":3515,"low":3370,"close":3500,"volume":41822,"rsi_14":47.28,"sma_20":3410.25,"sma_60":3994.42,"sma_120":4703.5},{"date":"2026-08-06","open":3500,"high":3535,"low":3365,"close":3430,"volume":46676,"rsi_14":46.09,"sma_20":3412.25,"sma_60":3962.42,"sma_120":4683.92},{"date":"2026-08-07","open":3430,"high":3520,"low":3370,"close":3480,"volume":20409,"rsi_14":53.03,"sma_20":3418.0,"sma_60":3933.92,"sma_120":4662.83},{"date":"2026-08-10","open":3485,"high":3550,"low":3420,"close":3525,"volume":88278,"rsi_14":51.26,"sma_20":3414.0,"sma_60":3904.33,"sma_120":4642.29},{"date":"2026-08-11","open":3490,"high":3640,"low":3480,"close":3550,"volume":91097,"rsi_14":54.55,"sma_20":3421.25,"sma_60":3875.5,"sma_120":4621.96},{"date":"2026-08-12","open":3550,"high":3650,"low":3525,"close":3600,"volume":77445,"rsi_14":47.96,"sma_20":3430.75,"sma_60":3850.5,"sma_120":4602.62},{"date":"2026-08-13","open":3645,"high":3675,"low":3500,"close":3545,"volume":61039,"rsi_14":47.6,"sma_20":3428.25,"sma_60":3826.92,"sma_120":4584.17},{"date":"2026-08-14","open":3540,"high":3585,"low":3465,"close":3530,"volume":95988,"rsi_14":49.43,"sma_20":3426.25,"sma_60":3803.5,"sma_120":4563.92},{"date":"2026-08-18","open":3480,"high":3565,"low":3310,"close":3390,"volume":69624,"rsi_14":53.31,"sma_20":3426.75,"sma_60":3780.08,"sma_120":4543.17},{"date":"2026-08-19","open":3380,"high":3540,"low":3170,"close":3200,"volume":114304,"rsi_14":57.08,"sma_20":3412.5,"sma_60":3751.17,"sma_120":4520.92},{"date":"2026-08-20","open":3210,"high":3255,"low":3100,"close":3140,"volume":44046,"rsi_14":53.02,"sma_20":3399.0,"sma_60":3719.0,"sma_120":4497.92},{"date":"2026-08-21","open":3140,"high":3140,"low":2980,"close":3040,"volume":74404,"rsi_14":40.0,"sma_20":3368.25,"sma_60":3687.25,"sma_120":4473.92},{"date":"2026-08-24","open":3040,"high":3100,"low":2950,"close":3030,"volume":45765,"rsi_14":40.19,"sma_20":3339.25,"sma_60":3659.17,"sma_120":4450.42},{"date":"2026-08-25","open":3040,"high":3200,"low":2985,"close":3140,"volume":58009,"rsi_14":39.34,"sma_20":3319.0,"sma_60":3634.58,"sma_120":4429.25},{"date":"2026-08-26","open":3140,"high":3195,"low":3110,"close":3190,"volume":44474,"rsi_14":34.02,"sma_20":3313.0,"sma_60":3610.42,"sma_120":4411.17},{"date":"2026-08-27","open":3160,"high":3245,"low":3145,"close":3175,"volume":51620,"rsi_14":36.07,"sma_20":3319.75,"sma_60":3587.42,"sma_120":4397.46},{"date":"2026-08-28","open":3200,"high":3255,"low":3110,"close":3255,"volume":37353,"rsi_14":38.1,"sma_20":3329.0,"sma_60":3567.58,"sma_120":4380.58},{"date":"2026-08-31","open":3250,"high":3250,"low":3115,"close":3185,"volume":21073,"rsi_14":32.47,"sma_20":3325.5,"sma_60":3547.75,"sma_120":4362.79},{"date":"2026-09-01","open":3160,"high":3200,"low":3130,"close":3155,"volume":20370,"rsi_14":29.74,"sma_20":3321.25,"sma_60":3526.92,"sma_120":4347.17},{"date":"2026-09-02","open":3100,"high":3170,"low":3050,"close":3125,"volume":19022,"rsi_14":25.13,"sma_20":3309.25,"sma_60":3511.25,"sma_120":4330.12},{"date":"2026-09-03","open":3200,"high":3200,"low":3010,"close":3105,"volume":21284,"rsi_14":26.09,"sma_20":3289.5,"sma_60":3492.42,"sma_120":4312.33},{"date":"2026-09-04","open":3105,"high":3155,"low":3060,"close":3080,"volume":36214,"rsi_14":25.81,"sma_20":3272.0,"sma_60":3474.5,"sma_120":4294.58},{"date":"2026-09-07","open":3090,"high":3100,"low":3055,"close":3090,"volume":20602,"rsi_14":31.25,"sma_20":3252.5,"sma_60":3456.58,"sma_120":4276.42},{"date":"2026-09-08","open":3100,"high":3100,"low":3035,"close":3045,"volume":29240,"rsi_14":38.17,"sma_20":3228.5,"sma_60":3436.83,"sma_120":4258.04},{"date":"2026-09-09","open":3045,"high":3100,"low":2940,"close":2990,"volume":52619,"rsi_14":38.46,"sma_20":3200.5,"sma_60":3413.17,"sma_120":4239.54},{"date":"2026-09-10","open":2990,"high":3060,"low":2925,"close":3020,"volume":16655,"rsi_14":48.28,"sma_20":3171.5,"sma_60":3391.67,"sma_120":4219.46},{"date":"2026-09-11","open":3020,"high":3045,"low":2965,"close":3045,"volume":10442,"rsi_14":51.26,"sma_20":3146.5,"sma_60":3372.17,"sma_120":4200.17},{"date":"2026-09-14","open":3040,"high":3040,"low":2940,"close":2950,"volume":21661,"rsi_14":33.62,"sma_20":3117.5,"sma_60":3351.92,"sma_120":4179.83},{"date":"2026-09-15","open":3020,"high":3020,"low":2930,"close":2960,"volume":28932,"rsi_14":28.7,"sma_20":3096.0,"sma_60":3334.75,"sma_120":4162.0},{"date":"2026-09-16","open":2940,"high":3010,"low":2900,"close":2975,"volume":31168,"rsi_14":31.48,"sma_20":3084.75,"sma_60":3320.67,"sma_120":4143.12},{"date":"2026-09-17","open":2995,"high":3010,"low":2930,"close":3010,"volume":7787,"rsi_14":25.25,"sma_20":3078.25,"sma_60":3311.58,"sma_120":4124.12},{"date":"2026-09-18","open":3040,"high":3040,"low":2955,"close":2990,"volume":20236,"rsi_14":28.09,"sma_20":3075.75,"sma_60":3301.67,"sma_120":4106.12},{"date":"2026-09-21","open":3050,"high":3050,"low":2900,"close":2950,"volume":12003,"rsi_14":27.47,"sma_20":3071.75,"sma_60":3293.17,"sma_120":4087.12},{"date":"2026-09-22","open":2990,"high":3030,"low":2940,"close":2950,"volume":42576,"rsi_14":29.41,"sma_20":3062.25,"sma_60":3287.58,"sma_120":4069.12},{"date":"2026-09-23","open":2980,"high":3200,"low":2960,"close":3115,"volume":55541,"rsi_14":50.88,"sma_20":3058.5,"sma_60":3279.58,"sma_120":4053.58},{"date":"2026-09-28","open":3135,"high":3245,"low":3060,"close":3135,"volume":44702,"rsi_14":54.46,"sma_20":3056.25,"sma_60":3274.25,"sma_120":4036.42},{"date":"2026-09-29","open":3150,"high":3255,"low":3100,"close":3155,"volume":17852,"rsi_14":55.65,"sma_20":3051.25,"sma_60":3268.58,"sma_120":4021.08},{"date":"2026-09-30","open":3200,"high":3200,"low":3100,"close":3175,"volume":25119,"rsi_14":61.82,"sma_20":3050.75,"sma_60":3265.75,"sma_120":4005.62},{"date":"2026-10-01","open":3175,"high":3370,"low":3165,"close":3305,"volume":91397,"rsi_14":75.2,"sma_20":3058.25,"sma_60":3263.67,"sma_120":3991.33},{"date":"2026-10-02","open":3305,"high":3380,"low":3260,"close":3310,"volume":31636,"rsi_14":74.17,"sma_20":3067.5,"sma_60":3261.5,"sma_120":3977.08},{"date":"2026-10-06","open":3325,"high":3380,"low":3315,"close":3365,"volume":23647,"rsi_14":75.4,"sma_20":3080.75,"sma_60":3260.17,"sma_120":3961.92},{"date":"2026-10-07","open":3395,"high":3405,"low":3200,"close":3300,"volume":39380,"rsi_14":79.17,"sma_20":3091.75,"sma_60":3258.67,"sma_120":3947.08},{"date":"2026-10-08","open":3280,"high":3325,"low":3200,"close":3270,"volume":24492,"rsi_14":75.0,"sma_20":3100.75,"sma_60":3257.08,"sma_120":3930.75},{"date":"2026-10-12","open":3280,"high":3305,"low":3115,"close":3210,"volume":29752,"rsi_14":67.67,"sma_20":3109.0,"sma_60":3250.5,"sma_120":3914.08},{"date":"2026-10-13","open":3200,"high":3890,"low":3135,"close":3670,"volume":2768630,"rsi_14":80.28,"sma_20":3143.0,"sma_60":3254.92,"sma_120":3900.25},{"date":"2026-10-14","open":3655,"high":3725,"low":3545,"close":3700,"volume":399083,"rsi_14":82.27,"sma_20":3177.0,"sma_60":3259.75,"sma_120":3886.67},{"date":"2026-10-15","open":3600,"high":3750,"low":3305,"close":3315,"volume":398640,"rsi_14":62.63,"sma_20":3190.5,"sma_60":3255.08,"sma_120":3869.38},{"date":"2026-10-16","open":3390,"high":3670,"low":3305,"close":3635,"volume":280078,"rsi_14":69.41,"sma_20":3224.75,"sma_60":3256.17,"sma_120":3854.58},{"date":"2026-10-19","open":3485,"high":3640,"low":3400,"close":3445,"volume":129926,"rsi_14":59.22,"sma_20":3249.0,"sma_60":3257.25,"sma_120":3838.62},{"date":"2026-10-20","open":3410,"high":3480,"low":3310,"close":3380,"volume":87452,"rsi_14":56.68,"sma_20":3269.25,"sma_60":3255.5,"sma_120":3821.62},{"date":"2026-10-21","open":3415,"high":3455,"low":3315,"close":3355,"volume":63508,"rsi_14":55.43,"sma_20":3286.5,"sma_60":3254.58,"sma_120":3803.92},{"date":"2026-10-22","open":3390,"high":3390,"low":3205,"close":3245,"volume":79071,"rsi_14":51.81,"sma_20":3299.25,"sma_60":3247.75,"sma_120":3784.96},{"date":"2026-10-23","open":3244,"high":3249,"low":3026,"close":3155,"volume":82576,"rsi_14":46.03,"sma_20":3309.5,"sma_60":3240.17,"sma_120":3765.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.1,"pbr":1.35,"ttm_eps":null,"close":6746.8271},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.27,"pbr":1.14,"ttm_eps":null,"close":5716.4751},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.06,"pbr":1.03,"ttm_eps":null,"close":5440.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.4,"pbr":1.03,"ttm_eps":null,"close":5570.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.41,"pbr":1.13,"ttm_eps":null,"close":5950.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.36,"pbr":1.03,"ttm_eps":null,"close":5550.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.88,"pbr":0.99,"ttm_eps":null,"close":5350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.89,"ttm_eps":null,"close":4980.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.79,"ttm_eps":null,"close":3450.0}],"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":"세코닉스","phase":"above-fold","symbol_resolved":true}