{"status":"ok","report":{"price_analysis":{"current":4965.0,"change_1d":-3.2,"change_7d":-10.4,"change_30d":-0.9,"high_30d":7140.0,"low_30d":4840.0,"position_in_range":5.0,"support":5070.0,"resistance":6910.0},"summary":"코위버(056360)은 Technology 섹터 KR 시장 종목입니다, 시가총액 486.07억. 현재가 4,965원, 전일 대비 -3.2%, 30일 -0.9%. ROE -0.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.96만, 기관 순매수 5.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 486.07억. 매출 639.82억, 영업이익 -6.73억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.31,"roe":-0.27,"eps":-46.0,"revenue":63981625729.0,"operating_income":-673427516.0,"net_income":2869831340.0,"market_cap":48607270560,"profit_margin":4.49,"roa":-0.23,"operating_margin":-1.05,"gross_margin":26.15,"debt_ratio":0.17898978263087784,"total_assets":183818544148.0,"total_equity":155911905986.0,"total_debt":27906638162.0,"dividend_yield":0.49,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-180.96)가 시그널선(-42.17)을 하회합니다(데드크로스). SMA20 5869, SMA60 5607 — 혼조세입니다. 볼린저밴드 4765~6973 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.37311385459533,"macd":-180.96254848129502,"macd_signal":-42.16670765746154,"sma_20":5868.75,"sma_60":5606.583333333333,"bb_upper":6972.814649375207,"bb_lower":4764.685350624793,"atr_14":457.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.96만, 기관 순매수 5.00. 30일 누적: 외국인 -4.98만, 기관 -58.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-19616.0,"institutional_flow":5.0,"data":[{"date":"2026-10-23","foreign_net":-5018.0,"institution_net":1.0,"retail_net":5017.0},{"date":"2026-10-22","foreign_net":-18842.0,"institution_net":1.0,"retail_net":18841.0},{"date":"2026-10-21","foreign_net":-2316.0,"institution_net":1.0,"retail_net":2315.0},{"date":"2026-10-20","foreign_net":434.0,"institution_net":1.0,"retail_net":-435.0},{"date":"2026-10-19","foreign_net":6126.0,"institution_net":1.0,"retail_net":-6127.0},{"date":"2026-10-16","foreign_net":30649.0,"institution_net":1.0,"retail_net":-30650.0},{"date":"2026-10-15","foreign_net":-1210.0,"institution_net":-348.0,"retail_net":1558.0},{"date":"2026-10-14","foreign_net":-3742.0,"institution_net":350.0,"retail_net":3392.0},{"date":"2026-10-13","foreign_net":23914.0,"institution_net":1.0,"retail_net":-23915.0},{"date":"2026-10-12","foreign_net":-19570.0,"institution_net":1.0,"retail_net":19569.0},{"date":"2026-10-08","foreign_net":425.0,"institution_net":1.0,"retail_net":-426.0},{"date":"2026-10-07","foreign_net":-17434.0,"institution_net":0.0,"retail_net":17434.0},{"date":"2026-10-06","foreign_net":-2048.0,"institution_net":1.0,"retail_net":2047.0},{"date":"2026-10-02","foreign_net":25377.0,"institution_net":-1.0,"retail_net":-25376.0},{"date":"2026-10-01","foreign_net":16271.0,"institution_net":1.0,"retail_net":-16272.0},{"date":"2026-09-30","foreign_net":6291.0,"institution_net":2.0,"retail_net":-6293.0},{"date":"2026-09-29","foreign_net":-15216.0,"institution_net":1.0,"retail_net":15215.0},{"date":"2026-09-28","foreign_net":-58377.0,"institution_net":0.0,"retail_net":58377.0},{"date":"2026-09-23","foreign_net":14048.0,"institution_net":2.0,"retail_net":-14050.0},{"date":"2026-09-22","foreign_net":940.0,"institution_net":2.0,"retail_net":-942.0},{"date":"2026-09-21","foreign_net":-42660.0,"institution_net":1.0,"retail_net":42659.0},{"date":"2026-09-18","foreign_net":65478.0,"institution_net":1.0,"retail_net":-65479.0},{"date":"2026-09-17","foreign_net":5674.0,"institution_net":4.0,"retail_net":-5678.0},{"date":"2026-09-16","foreign_net":-34278.0,"institution_net":1.0,"retail_net":34277.0},{"date":"2026-09-15","foreign_net":-45585.0,"institution_net":1.0,"retail_net":45584.0},{"date":"2026-09-14","foreign_net":-20305.0,"institution_net":1.0,"retail_net":20304.0},{"date":"2026-09-11","foreign_net":1429.0,"institution_net":-1191.0,"retail_net":-238.0},{"date":"2026-09-10","foreign_net":3248.0,"institution_net":-393.0,"retail_net":-2855.0},{"date":"2026-09-09","foreign_net":56530.0,"institution_net":1497.0,"retail_net":-58027.0},{"date":"2026-09-08","foreign_net":-20010.0,"institution_net":1.0,"retail_net":20009.0}],"periods":{"d1":{"foreign_net":-5018.0,"institution_net":1.0,"retail_net":5017.0},"d3":{"foreign_net":-26176.0,"institution_net":3.0,"retail_net":26173.0},"d7":{"foreign_net":9823.0,"institution_net":-342.0,"retail_net":-9481.0},"d14":{"foreign_net":16745.0,"institution_net":11.0,"retail_net":-16756.0},"d30":{"foreign_net":-49777.0,"institution_net":-58.0,"retail_net":49835.0}}},"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 -46, PBR 0.31x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -46원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 -3.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.5,"unit":"%","percentile":45,"direction":"higher_better"},{"name":"영업이익 성장률","value":42.1,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.4,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.9,"unit":"%","percentile":48,"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":49,"summary":"유동비율 5.7x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":5.74,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.16,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -46, PBR 0.31x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -3.5%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.15,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","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)","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":0.31,"per_5y_high":18.72,"per_5y_low":12.19,"per_5y_avg":14.83,"per_percentile":null,"pbr_5y_high":1.27,"pbr_5y_low":0.66,"pbr_5y_avg":0.84,"pbr_percentile":0.0,"per_5y_median":14.33,"pbr_5y_median":0.82,"history":[{"quarter":"2024-Q2","per":13.14,"pbr":0.82},{"quarter":"2024-Q3","per":12.19,"pbr":0.74},{"quarter":"2024-Q4","per":null,"pbr":1.27},{"quarter":"2025-Q1","per":null,"pbr":0.83},{"quarter":"2025-Q2","per":null,"pbr":0.9},{"quarter":"2025-Q3","per":null,"pbr":0.85},{"quarter":"2025-Q4","per":14.33,"pbr":0.66},{"quarter":"2026-Q1","per":15.79,"pbr":0.79},{"quarter":"2026-Q2","per":18.72,"pbr":0.71},{"quarter":"현재","per":null,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5163.4253,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4685.5127,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7943.3271,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5110.6694,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5546.4629,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5209.7134,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5430.0,"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":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.14,"eps":392.84,"close":5163.43,"source":"reported"},{"date":"2024-07","per":11.7,"eps":392.84,"close":4596.83,"source":"reported"},{"date":"2024-08","per":11.58,"eps":392.84,"close":4547.56,"source":"reported"},{"date":"2024-09","per":12.19,"eps":384.41,"close":4685.51,"source":"reported"},{"date":"2024-10","per":12.71,"eps":384.41,"close":4887.52,"source":"reported"},{"date":"2024-11","per":11.59,"eps":384.41,"close":4453.95,"source":"reported"},{"date":"2025-12","per":14.33,"eps":361.52,"close":5180.0,"source":"reported"},{"date":"2026-01","per":14.77,"eps":361.52,"close":5340.0,"source":"reported"},{"date":"2026-02","per":14.66,"eps":361.52,"close":5300.0,"source":"reported"},{"date":"2026-03","per":15.79,"eps":387.05,"close":6110.0,"source":"reported"},{"date":"2026-04","per":25.01,"eps":387.05,"close":9680.0,"source":"reported"},{"date":"2026-05","per":22.25,"eps":387.05,"close":8610.0,"source":"reported"},{"date":"2026-06","per":18.72,"eps":290.01,"close":5430.0,"source":"reported"},{"date":"2026-07","per":17.38,"eps":290.01,"close":5040.0,"source":"reported"},{"date":"2026-08","per":18.55,"eps":290.01,"close":5380.0,"source":"reported"},{"date":"2026-09","per":21.48,"eps":290.01,"close":6230.0,"source":"reported"},{"date":"2026-10","per":17.03,"eps":290.01,"close":4940.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.05,"std":3.94,"upper_1sd":19.99,"lower_1sd":12.11,"current":17.03,"count":17},"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":0.49,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.16,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.49,"summary":"배당수익률 0.49%","metrics":[{"name":"배당수익률","value":0.49,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T22:38:50.762272+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.0027066392481783458,"dividend_yield":null,"eps":-46.0,"revenue":11970936368.0,"operating_income":-1273427516.0,"net_income":-421997284.0,"market_cap":null,"profit_margin":-0.0352518191582789,"operating_margin":-0.10637660053093685,"roa":-0.002295727484710315,"gross_margin":0.2614626416665955,"total_equity":155911905986.0,"total_assets":183818544148.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.84,"pbr":0.59,"roe":-0.010926429522135477,"dividend_yield":0.49,"eps":-174.36,"revenue":12410689361.0,"operating_income":-2200000000.0,"net_income":-1708171376.0,"market_cap":100000000000.0,"profit_margin":-0.1376371067160739,"operating_margin":-0.1774193548387097,"roa":-0.009437796617766411,"gross_margin":0.2360467824781615,"total_equity":156333903270.0,"total_assets":180992602954.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03451732066446522,"dividend_yield":null,"eps":561.41,"revenue":26400000000.0,"operating_income":4600000000.0,"net_income":5500000000.0,"market_cap":null,"profit_margin":0.20833333333333334,"operating_margin":0.17424242424242425,"roa":0.0297299197510783,"gross_margin":0.35009598556818183,"total_equity":158499321346.0,"total_assets":184022424070.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0042380194574399175,"dividend_yield":null,"eps":-51.04,"revenue":13200000000.0,"operating_income":-1800000000.0,"net_income":-500000000.0,"market_cap":null,"profit_margin":-0.03787878787878788,"operating_margin":-0.13636363636363635,"roa":-0.0035325300624643296,"gross_margin":0.2440688406060606,"total_equity":124372725820.0,"total_assets":149211478085.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.003880412322245949,"dividend_yield":null,"eps":51.04,"revenue":14200000000.0,"operating_income":-700000000.0,"net_income":500000000.0,"market_cap":null,"profit_margin":0.035211267605633804,"operating_margin":-0.04929577464788732,"roa":0.0032900838417201325,"gross_margin":0.2754249635915493,"total_equity":124899819852.0,"total_assets":147310166949.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.015740043716550692,"dividend_yield":null,"eps":-199.89,"revenue":8758373758.0,"operating_income":-1858536452.0,"net_income":-1958300011.0,"market_cap":null,"profit_margin":-0.22359173804512122,"operating_margin":-0.21220108930637852,"roa":-0.013251847474867467,"gross_margin":0.28774926540420886,"total_equity":124415157052.0,"total_assets":147775622585.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0022944797804396073,"dividend_yield":null,"eps":-29.66,"revenue":23023516209.0,"operating_income":-102147885.0,"net_income":-290590828.0,"market_cap":null,"profit_margin":-0.012621479072184756,"operating_margin":-0.004436676138984796,"roa":-0.001923290955643473,"gross_margin":0.2257686312036075,"total_equity":126647805083.0,"total_assets":151090414660.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.002396908209712915,"dividend_yield":null,"eps":-31.19,"revenue":10451560162.0,"operating_income":-870584045.0,"net_income":-305586093.0,"market_cap":null,"profit_margin":-0.029238323108071108,"operating_margin":-0.08329704192540437,"roa":-0.0020182607516264265,"gross_margin":0.3733729317454605,"total_equity":127491779519.0,"total_assets":151410610722.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.011995660368384859,"dividend_yield":null,"eps":-156.99,"revenue":7691951866.0,"operating_income":-3115865226.0,"net_income":-1537971971.0,"market_cap":null,"profit_margin":-0.1999456051978368,"operating_margin":-0.40508121739200703,"roa":-0.010114077900249515,"gross_margin":0.17165077941219659,"total_equity":128210696516.0,"total_assets":152062500029.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.014955085911949216,"dividend_yield":null,"eps":-198.05,"revenue":5669187372.0,"operating_income":-3546295016.0,"net_income":-1940247714.0,"market_cap":null,"profit_margin":-0.342244414707978,"operating_margin":-0.6255385090136689,"roa":-0.013003715320481593,"gross_margin":0.21970724854708507,"total_equity":129738319487.0,"total_assets":149207181654.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05722236387478165,"dividend_yield":null,"eps":770.64,"revenue":42409878749.0,"operating_income":2680175249.0,"net_income":7549828327.0,"market_cap":null,"profit_margin":0.1780205119586205,"operating_margin":0.06319695618236582,"roa":0.045489268432176204,"gross_margin":0.17974805278545505,"total_equity":131938420851.0,"total_assets":165969438226.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0017911105362033468,"dividend_yield":null,"eps":-22.76,"revenue":13294245642.0,"operating_income":-1204472897.0,"net_income":-222936259.0,"market_cap":null,"profit_margin":-0.0167693801516414,"operating_margin":-0.09060107127814421,"roa":-0.0014782526754592018,"gross_margin":0.27989547539609094,"total_equity":124468174629.0,"total_assets":150810658219.0}],"current_price":4965.0,"change_pct":-3.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5700.0},{"date":"2016-10-25","close":5710.0},{"date":"2016-10-26","close":5700.0},{"date":"2016-10-27","close":5800.0},{"date":"2016-10-28","close":5760.0},{"date":"2016-10-31","close":5640.0},{"date":"2016-11-01","close":5690.0},{"date":"2016-11-02","close":5500.0},{"date":"2016-11-03","close":5590.0},{"date":"2016-11-04","close":5570.0},{"date":"2016-11-07","close":5540.0},{"date":"2016-11-08","close":5530.0},{"date":"2016-11-09","close":5370.0},{"date":"2016-11-10","close":5510.0},{"date":"2016-11-11","close":5510.0},{"date":"2016-11-14","close":5600.0},{"date":"2016-11-15","close":5730.0},{"date":"2016-11-16","close":5790.0},{"date":"2016-11-17","close":5800.0},{"date":"2016-11-18","close":5750.0},{"date":"2016-11-21","close":5790.0},{"date":"2016-11-22","close":5800.0},{"date":"2016-11-23","close":5790.0},{"date":"2016-11-24","close":5740.0},{"date":"2016-11-25","close":5620.0},{"date":"2016-11-28","close":5700.0},{"date":"2016-11-29","close":5750.0},{"date":"2016-11-30","close":5910.0},{"date":"2016-12-01","close":5960.0},{"date":"2016-12-02","close":5960.0},{"date":"2016-12-05","close":5730.0},{"date":"2016-12-06","close":5890.0},{"date":"2016-12-07","close":5850.0},{"date":"2016-12-08","close":5890.0},{"date":"2016-12-09","close":5930.0},{"date":"2016-12-12","close":5900.0},{"date":"2016-12-13","close":5860.0},{"date":"2016-12-14","close":5860.0},{"date":"2016-12-15","close":5830.0},{"date":"2016-12-16","close":5790.0},{"date":"2016-12-19","close":5830.0},{"date":"2016-12-20","close":5850.0},{"date":"2016-12-21","close":5820.0},{"date":"2016-12-22","close":5830.0},{"date":"2016-12-23","close":5720.0},{"date":"2016-12-26","close":5640.0},{"date":"2016-12-27","close":5690.0},{"date":"2016-12-28","close":5760.0},{"date":"2016-12-29","close":5800.0},{"date":"2017-01-02","close":6200.0},{"date":"2017-01-03","close":6150.0},{"date":"2017-01-04","close":6270.0},{"date":"2017-01-05","close":6230.0},{"date":"2017-01-06","close":6100.0},{"date":"2017-01-09","close":6050.0},{"date":"2017-01-10","close":6030.0},{"date":"2017-01-11","close":6060.0},{"date":"2017-01-12","close":6140.0},{"date":"2017-01-13","close":6380.0},{"date":"2017-01-16","close":6290.0},{"date":"2017-01-17","close":6330.0},{"date":"2017-01-18","close":6290.0},{"date":"2017-01-19","close":6210.0},{"date":"2017-01-20","close":6220.0},{"date":"2017-01-23","close":6050.0},{"date":"2017-01-24","close":6050.0},{"date":"2017-01-25","close":6060.0},{"date":"2017-01-26","close":6040.0},{"date":"2017-01-31","close":6250.0},{"date":"2017-02-01","close":6260.0},{"date":"2017-02-02","close":6150.0},{"date":"2017-02-03","close":5990.0},{"date":"2017-02-06","close":5990.0},{"date":"2017-02-07","close":6020.0},{"date":"2017-02-08","close":6040.0},{"date":"2017-02-09","close":6000.0},{"date":"2017-02-10","close":5790.0},{"date":"2017-02-13","close":5520.0},{"date":"2017-02-14","close":5530.0},{"date":"2017-02-15","close":5610.0},{"date":"2017-02-16","close":5630.0},{"date":"2017-02-17","close":5630.0},{"date":"2017-02-20","close":5660.0},{"date":"2017-02-21","close":5690.0},{"date":"2017-02-22","close":5730.0},{"date":"2017-02-23","close":5680.0},{"date":"2017-02-24","close":5580.0},{"date":"2017-02-27","close":5600.0},{"date":"2017-02-28","close":5590.0},{"date":"2017-03-02","close":5580.0},{"date":"2017-03-03","close":5450.0},{"date":"2017-03-06","close":5490.0},{"date":"2017-03-07","close":5520.0},{"date":"2017-03-08","close":5580.0},{"date":"2017-03-09","close":5620.0},{"date":"2017-03-10","close":5620.0},{"date":"2017-03-13","close":5790.0},{"date":"2017-03-14","close":5790.0},{"date":"2017-03-15","close":6000.0},{"date":"2017-03-16","close":5910.0},{"date":"2017-03-17","close":5900.0},{"date":"2017-03-20","close":5820.0},{"date":"2017-03-21","close":5780.0},{"date":"2017-03-22","close":5650.0},{"date":"2017-03-23","close":5720.0},{"date":"2017-03-24","close":5770.0},{"date":"2017-03-27","close":5790.0},{"date":"2017-03-28","close":5740.0},{"date":"2017-03-29","close":5800.0},{"date":"2017-03-30","close":5840.0},{"date":"2017-03-31","close":5850.0},{"date":"2017-04-03","close":5810.0},{"date":"2017-04-04","close":5690.0},{"date":"2017-04-05","close":5820.0},{"date":"2017-04-06","close":5820.0},{"date":"2017-04-07","close":5910.0},{"date":"2017-04-10","close":5760.0},{"date":"2017-04-11","close":5830.0},{"date":"2017-04-12","close":5960.0},{"date":"2017-04-13","close":6080.0},{"date":"2017-04-14","close":5910.0},{"date":"2017-04-17","close":5980.0},{"date":"2017-04-18","close":5980.0},{"date":"2017-04-19","close":7770.0},{"date":"2017-04-20","close":7070.0},{"date":"2017-04-21","close":7040.0},{"date":"2017-04-24","close":6740.0},{"date":"2017-04-25","close":6860.0},{"date":"2017-04-26","close":6900.0},{"date":"2017-04-27","close":6630.0},{"date":"2017-04-28","close":6590.0},{"date":"2017-05-02","close":6790.0},{"date":"2017-05-04","close":6760.0},{"date":"2017-05-08","close":6710.0},{"date":"2017-05-10","close":6690.0},{"date":"2017-05-11","close":6770.0},{"date":"2017-05-12","close":6920.0},{"date":"2017-05-15","close":7010.0},{"date":"2017-05-16","close":6670.0},{"date":"2017-05-17","close":6440.0},{"date":"2017-05-18","close":6360.0},{"date":"2017-05-19","close":6310.0},{"date":"2017-05-22","close":6520.0},{"date":"2017-05-23","close":6540.0},{"date":"2017-05-24","close":6400.0},{"date":"2017-05-25","close":6350.0},{"date":"2017-05-26","close":6430.0},{"date":"2017-05-29","close":6320.0},{"date":"2017-05-30","close":6460.0},{"date":"2017-05-31","close":6370.0},{"date":"2017-06-01","close":6290.0},{"date":"2017-06-02","close":6400.0},{"date":"2017-06-05","close":6300.0},{"date":"2017-06-07","close":6280.0},{"date":"2017-06-08","close":6260.0},{"date":"2017-06-09","close":6250.0},{"date":"2017-06-12","close":6170.0},{"date":"2017-06-13","close":6340.0},{"date":"2017-06-14","close":6310.0},{"date":"2017-06-15","close":6240.0},{"date":"2017-06-16","close":6250.0},{"date":"2017-06-19","close":6550.0},{"date":"2017-06-20","close":6400.0},{"date":"2017-06-21","close":6280.0},{"date":"2017-06-22","close":6180.0},{"date":"2017-06-23","close":6240.0},{"date":"2017-06-26","close":6060.0},{"date":"2017-06-27","close":6130.0},{"date":"2017-06-28","close":6200.0},{"date":"2017-06-29","close":6270.0},{"date":"2017-06-30","close":6280.0},{"date":"2017-07-03","close":6250.0},{"date":"2017-07-04","close":6150.0},{"date":"2017-07-05","close":6220.0},{"date":"2017-07-06","close":6240.0},{"date":"2017-07-07","close":6200.0},{"date":"2017-07-10","close":6200.0},{"date":"2017-07-11","close":6200.0},{"date":"2017-07-12","close":6160.0},{"date":"2017-07-13","close":6150.0},{"date":"2017-07-14","close":6150.0},{"date":"2017-07-17","close":6150.0},{"date":"2017-07-18","close":6170.0},{"date":"2017-07-19","close":6200.0},{"date":"2017-07-20","close":6270.0},{"date":"2017-07-21","close":6470.0},{"date":"2017-07-24","close":6240.0},{"date":"2017-07-25","close":6190.0},{"date":"2017-07-26","close":6140.0},{"date":"2017-07-27","close":6080.0},{"date":"2017-07-28","close":6000.0},{"date":"2017-07-31","close":5930.0},{"date":"2017-08-01","close":5960.0},{"date":"2017-08-02","close":6040.0},{"date":"2017-08-03","close":5900.0},{"date":"2017-08-04","close":5850.0},{"date":"2017-08-07","close":6000.0},{"date":"2017-08-08","close":5940.0},{"date":"2017-08-09","close":5830.0},{"date":"2017-08-10","close":5740.0},{"date":"2017-08-11","close":5940.0},{"date":"2017-08-14","close":6060.0},{"date":"2017-08-16","close":6090.0},{"date":"2017-08-17","close":6100.0},{"date":"2017-08-18","close":6140.0},{"date":"2017-08-21","close":6100.0},{"date":"2017-08-22","close":6140.0},{"date":"2017-08-23","close":6100.0},{"date":"2017-08-24","close":6210.0},{"date":"2017-08-25","close":6240.0},{"date":"2017-08-28","close":6300.0},{"date":"2017-08-29","close":6290.0},{"date":"2017-08-30","close":6390.0},{"date":"2017-08-31","close":6500.0},{"date":"2017-09-01","close":6490.0},{"date":"2017-09-04","close":6370.0},{"date":"2017-09-05","close":6320.0},{"date":"2017-09-06","close":6400.0},{"date":"2017-09-07","close":6610.0},{"date":"2017-09-08","close":6520.0},{"date":"2017-09-11","close":6570.0},{"date":"2017-09-12","close":6480.0},{"date":"2017-09-13","close":6310.0},{"date":"2017-09-14","close":6320.0},{"date":"2017-09-15","close":6310.0},{"date":"2017-09-18","close":6320.0},{"date":"2017-09-19","close":6280.0},{"date":"2017-09-20","close":6150.0},{"date":"2017-09-21","close":6040.0},{"date":"2017-09-22","close":5940.0},{"date":"2017-09-25","close":5710.0},{"date":"2017-09-26","close":5720.0},{"date":"2017-09-27","close":5780.0},{"date":"2017-09-28","close":5850.0},{"date":"2017-09-29","close":5970.0},{"date":"2017-10-10","close":5910.0},{"date":"2017-10-11","close":5990.0},{"date":"2017-10-12","close":6080.0},{"date":"2017-10-13","close":5870.0},{"date":"2017-10-16","close":5840.0},{"date":"2017-10-17","close":5840.0},{"date":"2017-10-18","close":5830.0},{"date":"2017-10-19","close":5790.0},{"date":"2017-10-20","close":5730.0},{"date":"2017-10-23","close":5960.0},{"date":"2017-10-24","close":5850.0},{"date":"2017-10-25","close":5920.0},{"date":"2017-10-26","close":5900.0},{"date":"2017-10-27","close":5890.0},{"date":"2017-10-30","close":5980.0},{"date":"2017-10-31","close":5850.0},{"date":"2017-11-01","close":5790.0},{"date":"2017-11-02","close":5750.0},{"date":"2017-11-03","close":5750.0},{"date":"2017-11-06","close":5730.0},{"date":"2017-11-07","close":5690.0},{"date":"2017-11-08","close":5720.0},{"date":"2017-11-09","close":5700.0},{"date":"2017-11-10","close":5970.0},{"date":"2017-11-13","close":5890.0},{"date":"2017-11-14","close":5870.0},{"date":"2017-11-15","close":5730.0},{"date":"2017-11-16","close":5870.0},{"date":"2017-11-17","close":5930.0},{"date":"2017-11-20","close":6180.0},{"date":"2017-11-21","close":6160.0},{"date":"2017-11-22","close":6300.0},{"date":"2017-11-23","close":6320.0},{"date":"2017-11-24","close":6430.0},{"date":"2017-11-27","close":6330.0},{"date":"2017-11-28","close":6430.0},{"date":"2017-11-29","close":6400.0},{"date":"2017-11-30","close":6180.0},{"date":"2017-12-01","close":6600.0},{"date":"2017-12-04","close":7080.0},{"date":"2017-12-05","close":7600.0},{"date":"2017-12-06","close":8050.0},{"date":"2017-12-07","close":7900.0},{"date":"2017-12-08","close":7880.0},{"date":"2017-12-11","close":8390.0},{"date":"2017-12-12","close":7890.0},{"date":"2017-12-13","close":7950.0},{"date":"2017-12-14","close":8160.0},{"date":"2017-12-15","close":8020.0},{"date":"2017-12-18","close":7650.0},{"date":"2017-12-19","close":7700.0},{"date":"2017-12-20","close":7490.0},{"date":"2017-12-21","close":7430.0},{"date":"2017-12-22","close":7710.0},{"date":"2017-12-26","close":7750.0},{"date":"2017-12-27","close":8090.0},{"date":"2017-12-28","close":8150.0},{"date":"2018-01-02","close":7651.4717},{"date":"2018-01-03","close":8372.792},{"date":"2018-01-04","close":8299.7461},{"date":"2018-01-05","close":8591.9268},{"date":"2018-01-08","close":8491.4893},{"date":"2018-01-09","close":8263.2236},{"date":"2018-01-10","close":8162.7866},{"date":"2018-01-11","close":8190.1792},{"date":"2018-01-12","close":8007.5664},{"date":"2018-01-15","close":7989.3047},{"date":"2018-01-16","close":8308.877},{"date":"2018-01-17","close":8381.9229},{"date":"2018-01-18","close":8646.71},{"date":"2018-01-19","close":8409.3135},{"date":"2018-01-22","close":8564.5352},{"date":"2018-01-23","close":8473.2285},{"date":"2018-01-24","close":8400.1836},{"date":"2018-01-25","close":8464.0986},{"date":"2018-01-26","close":8719.7559},{"date":"2018-01-29","close":8637.5801},{"date":"2018-01-30","close":8445.8369},{"date":"2018-01-31","close":8299.7461},{"date":"2018-02-01","close":8235.833},{"date":"2018-02-02","close":7916.2598},{"date":"2018-02-05","close":7569.2964},{"date":"2018-02-06","close":7459.7285},{"date":"2018-02-07","close":7039.7188},{"date":"2018-02-08","close":7112.7637},{"date":"2018-02-09","close":7240.5933},{"date":"2018-02-12","close":7112.7637},{"date":"2018-02-13","close":7076.2412},{"date":"2018-02-14","close":7341.0298},{"date":"2018-02-19","close":7505.3813},{"date":"2018-02-20","close":7423.2061},{"date":"2018-02-21","close":7386.6831},{"date":"2018-02-22","close":7231.4629},{"date":"2018-02-23","close":7304.5073},{"date":"2018-02-26","close":7487.1206},{"date":"2018-02-27","close":7441.4673},{"date":"2018-02-28","close":7167.5483},{"date":"2018-03-02","close":7194.9399},{"date":"2018-03-05","close":7094.5024},{"date":"2018-03-06","close":7112.7637},{"date":"2018-03-07","close":7003.1963},{"date":"2018-03-08","close":7094.5024},{"date":"2018-03-09","close":7158.4175},{"date":"2018-03-12","close":7313.6382},{"date":"2018-03-13","close":7176.6787},{"date":"2018-03-14","close":7140.1558},{"date":"2018-03-15","close":7249.7236},{"date":"2018-03-16","close":7222.332},{"date":"2018-03-19","close":7048.8496},{"date":"2018-03-20","close":7204.0708},{"date":"2018-03-21","close":7103.6338},{"date":"2018-03-22","close":7048.8496},{"date":"2018-03-23","close":6628.8413},{"date":"2018-03-26","close":6720.147},{"date":"2018-03-27","close":6957.543},{"date":"2018-03-28","close":6966.6748},{"date":"2018-03-29","close":7194.9399},{"date":"2018-03-30","close":7286.2461},{"date":"2018-04-02","close":7249.7236},{"date":"2018-04-03","close":7240.5933},{"date":"2018-04-04","close":7076.2412},{"date":"2018-04-05","close":7240.5933},{"date":"2018-04-06","close":7103.6338},{"date":"2018-04-09","close":7030.5884},{"date":"2018-04-10","close":7057.9805},{"date":"2018-04-11","close":7459.7285},{"date":"2018-04-12","close":7477.9893},{"date":"2018-04-13","close":7487.1206},{"date":"2018-04-16","close":7715.3857},{"date":"2018-04-17","close":7834.084},{"date":"2018-04-18","close":7706.2554},{"date":"2018-04-19","close":7642.3398},{"date":"2018-04-20","close":7824.9541},{"date":"2018-04-23","close":7578.4272},{"date":"2018-04-24","close":7395.8135},{"date":"2018-04-25","close":7185.8105},{"date":"2018-04-26","close":7240.5933},{"date":"2018-04-27","close":7231.4629},{"date":"2018-04-30","close":7569.2964},{"date":"2018-05-02","close":7642.3398},{"date":"2018-05-03","close":7706.2554},{"date":"2018-05-04","close":7532.7734},{"date":"2018-05-08","close":7368.4229},{"date":"2018-05-09","close":7304.5073},{"date":"2018-05-10","close":7368.4229},{"date":"2018-05-11","close":7678.8633},{"date":"2018-05-14","close":7834.084},{"date":"2018-05-15","close":7578.4272},{"date":"2018-05-16","close":7368.4229},{"date":"2018-05-17","close":7359.2905},{"date":"2018-05-18","close":7368.4229},{"date":"2018-05-21","close":7359.2905},{"date":"2018-05-23","close":7359.2905},{"date":"2018-05-24","close":7432.3359},{"date":"2018-05-25","close":7121.894},{"date":"2018-05-28","close":7350.1606},{"date":"2018-05-29","close":7359.2905},{"date":"2018-05-30","close":7231.4629},{"date":"2018-05-31","close":7103.6338},{"date":"2018-06-01","close":7258.8545},{"date":"2018-06-04","close":7669.7329},{"date":"2018-06-05","close":7541.9048},{"date":"2018-06-07","close":7569.2964},{"date":"2018-06-08","close":7624.0801},{"date":"2018-06-11","close":7487.1206},{"date":"2018-06-12","close":7350.1606},{"date":"2018-06-14","close":7158.4175},{"date":"2018-06-15","close":6930.1514},{"date":"2018-06-18","close":6720.147},{"date":"2018-06-19","close":6720.147},{"date":"2018-06-20","close":6747.5386},{"date":"2018-06-21","close":6665.3633},{"date":"2018-06-22","close":6354.9214},{"date":"2018-06-25","close":6418.8359},{"date":"2018-06-26","close":6172.3086},{"date":"2018-06-27","close":6400.5752},{"date":"2018-06-28","close":6199.7007},{"date":"2018-06-29","close":6044.48},{"date":"2018-07-02","close":5734.0386},{"date":"2018-07-03","close":5907.52},{"date":"2018-07-04","close":5889.2593},{"date":"2018-07-05","close":5816.2144},{"date":"2018-07-06","close":5889.2593},{"date":"2018-07-09","close":6327.5303},{"date":"2018-07-10","close":6391.4438},{"date":"2018-07-11","close":6400.5752},{"date":"2018-07-12","close":6555.7954},{"date":"2018-07-13","close":6455.3589},{"date":"2018-07-16","close":6747.5386},{"date":"2018-07-17","close":6720.147},{"date":"2018-07-18","close":6729.2773},{"date":"2018-07-19","close":6692.7544},{"date":"2018-07-20","close":6720.147},{"date":"2018-07-23","close":6318.3989},{"date":"2018-07-24","close":6473.6196},{"date":"2018-07-25","close":6409.7056},{"date":"2018-07-26","close":6574.0571},{"date":"2018-07-27","close":6756.6699},{"date":"2018-07-30","close":6829.7144},{"date":"2018-07-31","close":6875.3677},{"date":"2018-08-01","close":6893.6294},{"date":"2018-08-02","close":6756.6699},{"date":"2018-08-03","close":6829.7144},{"date":"2018-08-06","close":6774.9307},{"date":"2018-08-07","close":6683.6245},{"date":"2018-08-08","close":6592.3184},{"date":"2018-08-09","close":6656.2329},{"date":"2018-08-10","close":6875.3677},{"date":"2018-08-13","close":6665.3633},{"date":"2018-08-14","close":6318.3989},{"date":"2018-08-16","close":6163.1782},{"date":"2018-08-17","close":6254.4844},{"date":"2018-08-20","close":6409.7056},{"date":"2018-08-21","close":6473.6196},{"date":"2018-08-22","close":6592.3184},{"date":"2018-08-23","close":6583.1875},{"date":"2018-08-24","close":6482.7505},{"date":"2018-08-27","close":6546.6646},{"date":"2018-08-28","close":6537.5347},{"date":"2018-08-29","close":6656.2329},{"date":"2018-08-30","close":6610.5806},{"date":"2018-08-31","close":6583.1875},{"date":"2018-09-03","close":6601.4482},{"date":"2018-09-04","close":6564.9258},{"date":"2018-09-05","close":6519.2729},{"date":"2018-09-06","close":6400.5752},{"date":"2018-09-07","close":6665.3633},{"date":"2018-09-10","close":6656.2329},{"date":"2018-09-11","close":6756.6699},{"date":"2018-09-12","close":6628.8413},{"date":"2018-09-13","close":6628.8413},{"date":"2018-09-14","close":6647.1021},{"date":"2018-09-17","close":6546.6646},{"date":"2018-09-18","close":6555.7954},{"date":"2018-09-19","close":6409.7056},{"date":"2018-09-20","close":6391.4438},{"date":"2018-09-21","close":6464.4893},{"date":"2018-09-27","close":6501.0122},{"date":"2018-09-28","close":6391.4438},{"date":"2018-10-01","close":6318.3989},{"date":"2018-10-02","close":6236.2231},{"date":"2018-10-04","close":6117.5239},{"date":"2018-10-05","close":6181.4399},{"date":"2018-10-08","close":6163.1782},{"date":"2018-10-10","close":5834.4751},{"date":"2018-10-11","close":5204.4619},{"date":"2018-10-12","close":5341.4209},{"date":"2018-10-15","close":5332.291},{"date":"2018-10-16","close":5460.1196},{"date":"2018-10-17","close":5578.8174},{"date":"2018-10-18","close":5606.2095},{"date":"2018-10-19","close":5597.0786},{"date":"2018-10-22","close":5597.0786},{"date":"2018-10-23","close":5524.0332},{"date":"2018-10-24","close":5396.2046},{"date":"2018-10-25","close":5149.6772},{"date":"2018-10-26","close":4985.3267},{"date":"2018-10-29","close":4391.835},{"date":"2018-10-30","close":4519.6636},{"date":"2018-10-31","close":4720.5381},{"date":"2018-11-01","close":5122.2852},{"date":"2018-11-02","close":5387.0737},{"date":"2018-11-05","close":5295.7681},{"date":"2018-11-06","close":5377.9443},{"date":"2018-11-07","close":5414.4658},{"date":"2018-11-08","close":5478.3809},{"date":"2018-11-09","close":5368.813},{"date":"2018-11-12","close":5259.2456},{"date":"2018-11-13","close":5250.1157},{"date":"2018-11-14","close":5450.9888},{"date":"2018-11-15","close":5569.6875},{"date":"2018-11-16","close":5478.3809},{"date":"2018-11-19","close":5624.4707},{"date":"2018-11-20","close":5597.0786},{"date":"2018-11-21","close":5560.5562},{"date":"2018-11-22","close":5560.5562},{"date":"2018-11-23","close":5432.7271},{"date":"2018-11-26","close":5606.2095},{"date":"2018-11-27","close":5715.7769},{"date":"2018-11-28","close":5861.8672},{"date":"2018-11-29","close":5706.6465},{"date":"2018-11-30","close":5870.998},{"date":"2018-12-03","close":6126.6558},{"date":"2018-12-04","close":6510.1416},{"date":"2018-12-05","close":6464.4893},{"date":"2018-12-06","close":6373.1831},{"date":"2018-12-07","close":6519.2729},{"date":"2018-12-10","close":6300.1372},{"date":"2018-12-11","close":6391.4438},{"date":"2018-12-12","close":6537.5347},{"date":"2018-12-13","close":6601.4482},{"date":"2018-12-14","close":6418.8359},{"date":"2018-12-17","close":6327.5303},{"date":"2018-12-18","close":6254.4844},{"date":"2018-12-19","close":6190.5698},{"date":"2018-12-20","close":6007.9575},{"date":"2018-12-21","close":6281.876},{"date":"2018-12-24","close":6144.917},{"date":"2018-12-26","close":6017.0884},{"date":"2018-12-27","close":6353.4468},{"date":"2018-12-28","close":6745.8657},{"date":"2019-01-02","close":7138.2852},{"date":"2019-01-03","close":7044.8521},{"date":"2019-01-04","close":7016.8218},{"date":"2019-01-07","close":7035.5078},{"date":"2019-01-08","close":6867.3286},{"date":"2019-01-09","close":6951.4189},{"date":"2019-01-10","close":6895.3589},{"date":"2019-01-11","close":6932.7319},{"date":"2019-01-14","close":6932.7319},{"date":"2019-01-15","close":6914.0454},{"date":"2019-01-16","close":6820.6123},{"date":"2019-01-17","close":6680.4629},{"date":"2019-01-18","close":6699.1494},{"date":"2019-01-21","close":6820.6123},{"date":"2019-01-22","close":6699.1494},{"date":"2019-01-23","close":6661.7759},{"date":"2019-01-24","close":6717.8359},{"date":"2019-01-25","close":6736.522},{"date":"2019-01-28","close":6577.686},{"date":"2019-01-29","close":6446.8799},{"date":"2019-01-30","close":6446.8799},{"date":"2019-01-31","close":6484.2529},{"date":"2019-02-01","close":6400.1631},{"date":"2019-02-07","close":6652.4326},{"date":"2019-02-08","close":6624.4023},{"date":"2019-02-11","close":6773.896},{"date":"2019-02-12","close":6671.1201},{"date":"2019-02-13","close":6699.1494},{"date":"2019-02-14","close":6727.1797},{"date":"2019-02-15","close":6624.4023},{"date":"2019-02-18","close":6755.209},{"date":"2019-02-19","close":6736.522},{"date":"2019-02-20","close":6689.8062},{"date":"2019-02-21","close":6745.8657},{"date":"2019-02-22","close":6867.3286},{"date":"2019-02-25","close":6942.0747},{"date":"2019-02-26","close":6745.8657},{"date":"2019-02-27","close":6587.0303},{"date":"2019-02-28","close":6437.5361},{"date":"2019-03-04","close":6633.7461},{"date":"2019-03-05","close":6558.9995},{"date":"2019-03-06","close":6502.9399},{"date":"2019-03-07","close":6418.8506},{"date":"2019-03-08","close":6222.6411},{"date":"2019-03-11","close":6073.1479},{"date":"2019-03-12","close":6147.894},{"date":"2019-03-13","close":5951.6855},{"date":"2019-03-14","close":6017.0884},{"date":"2019-03-15","close":6026.4307},{"date":"2019-03-18","close":6269.3579},{"date":"2019-03-19","close":6446.8799},{"date":"2019-03-20","close":6334.7607},{"date":"2019-03-21","close":6400.1631},{"date":"2019-03-22","close":6381.4766},{"date":"2019-03-25","close":6297.3872},{"date":"2019-03-26","close":6260.0137},{"date":"2019-03-27","close":6241.3276},{"date":"2019-03-28","close":6297.3872},{"date":"2019-03-29","close":6297.3872},{"date":"2019-04-01","close":6418.8506},{"date":"2019-04-02","close":6418.8506},{"date":"2019-04-03","close":6465.5664},{"date":"2019-04-04","close":6484.2529},{"date":"2019-04-05","close":6512.2832},{"date":"2019-04-08","close":6372.1338},{"date":"2019-04-09","close":6689.8062},{"date":"2019-04-10","close":6736.522},{"date":"2019-04-11","close":6671.1201},{"date":"2019-04-12","close":6829.9556},{"date":"2019-04-15","close":6801.9253},{"date":"2019-04-16","close":6652.4326},{"date":"2019-04-17","close":6689.8062},{"date":"2019-04-18","close":6587.0303},{"date":"2019-04-19","close":6717.8359},{"date":"2019-04-22","close":6979.4482},{"date":"2019-04-23","close":6876.6719},{"date":"2019-04-24","close":6886.0151},{"date":"2019-04-25","close":6876.6719},{"date":"2019-04-26","close":6652.4326},{"date":"2019-04-29","close":6801.9253},{"date":"2019-04-30","close":6970.105},{"date":"2019-05-02","close":7287.7769},{"date":"2019-05-03","close":7203.688},{"date":"2019-05-07","close":7306.4639},{"date":"2019-05-08","close":7297.1211},{"date":"2019-05-09","close":7016.8218},{"date":"2019-05-10","close":6960.7622},{"date":"2019-05-13","close":7119.5981},{"date":"2019-05-14","close":7091.5679},{"date":"2019-05-15","close":7624.1367},{"date":"2019-05-16","close":7185.0015},{"date":"2019-05-17","close":6727.1797},{"date":"2019-05-20","close":6783.2393},{"date":"2019-05-21","close":7568.0767},{"date":"2019-05-22","close":7269.0913},{"date":"2019-05-23","close":7540.0464},{"date":"2019-05-24","close":7614.793},{"date":"2019-05-27","close":8418.3184},{"date":"2019-05-28","close":8642.5576},{"date":"2019-05-29","close":8418.3184},{"date":"2019-05-30","close":7988.5259},{"date":"2019-05-31","close":7941.8081},{"date":"2019-06-03","close":7680.1968},{"date":"2019-06-04","close":7932.4653},{"date":"2019-06-05","close":7979.1821},{"date":"2019-06-07","close":8268.8232},{"date":"2019-06-10","close":8605.1826},{"date":"2019-06-11","close":8324.8838},{"date":"2019-06-12","close":8025.8999},{"date":"2019-06-13","close":8081.9575},{"date":"2019-06-14","close":8418.3184},{"date":"2019-06-17","close":8437.0039},{"date":"2019-06-18","close":8446.3457},{"date":"2019-06-19","close":8306.1973},{"date":"2019-06-20","close":8521.0938},{"date":"2019-06-21","close":8521.0938},{"date":"2019-06-24","close":8334.2266},{"date":"2019-06-25","close":8175.3911},{"date":"2019-06-26","close":8315.542},{"date":"2019-06-27","close":8100.646},{"date":"2019-06-28","close":8128.6748},{"date":"2019-07-01","close":7717.5698},{"date":"2019-07-02","close":8109.9878},{"date":"2019-07-03","close":7932.4653},{"date":"2019-07-04","close":7969.8384},{"date":"2019-07-05","close":7960.4951},{"date":"2019-07-08","close":7568.0767},{"date":"2019-07-09","close":7586.7632},{"date":"2019-07-10","close":7736.2573},{"date":"2019-07-11","close":7848.3765},{"date":"2019-07-12","close":7988.5259},{"date":"2019-07-15","close":7913.7798},{"date":"2019-07-16","close":7596.1064},{"date":"2019-07-17","close":7390.5542},{"date":"2019-07-18","close":7502.6738},{"date":"2019-07-19","close":7521.3599},{"date":"2019-07-22","close":7540.0464},{"date":"2019-07-23","close":7418.5835},{"date":"2019-07-24","close":7222.374},{"date":"2019-07-25","close":7297.1211},{"date":"2019-07-26","close":7259.7476},{"date":"2019-07-29","close":6727.1797},{"date":"2019-07-30","close":6895.3589},{"date":"2019-07-31","close":6820.6123},{"date":"2019-08-01","close":6811.269},{"date":"2019-08-02","close":6923.3882},{"date":"2019-08-05","close":6241.3276},{"date":"2019-08-06","close":6054.4614},{"date":"2019-08-07","close":6110.5215},{"date":"2019-08-08","close":6428.1934},{"date":"2019-08-09","close":6587.0303},{"date":"2019-08-12","close":6745.8657},{"date":"2019-08-13","close":6839.2988},{"date":"2019-08-14","close":7502.6738},{"date":"2019-08-16","close":7717.5698},{"date":"2019-08-19","close":7904.4351},{"date":"2019-08-20","close":7895.0918},{"date":"2019-08-21","close":7895.0918},{"date":"2019-08-22","close":7811.002},{"date":"2019-08-23","close":7792.3159},{"date":"2019-08-26","close":7773.6294},{"date":"2019-08-27","close":7941.8081},{"date":"2019-08-28","close":7885.749},{"date":"2019-08-29","close":7876.4048},{"date":"2019-08-30","close":7932.4653},{"date":"2019-09-02","close":8081.9575},{"date":"2019-09-03","close":8250.1387},{"date":"2019-09-04","close":8455.6895},{"date":"2019-09-05","close":8427.6621},{"date":"2019-09-06","close":8399.6309},{"date":"2019-09-09","close":8035.2422},{"date":"2019-09-10","close":7633.4795},{"date":"2019-09-11","close":7773.6294},{"date":"2019-09-16","close":7867.062},{"date":"2019-09-17","close":7848.3765},{"date":"2019-09-18","close":7904.4351},{"date":"2019-09-19","close":8007.2119},{"date":"2019-09-20","close":8222.1084},{"date":"2019-09-23","close":8222.1084},{"date":"2019-09-24","close":8287.5127},{"date":"2019-09-25","close":7997.8677},{"date":"2019-09-26","close":8072.6143},{"date":"2019-09-27","close":8109.9878},{"date":"2019-09-30","close":8007.2119},{"date":"2019-10-01","close":8091.3013},{"date":"2019-10-02","close":8035.2422},{"date":"2019-10-04","close":7969.8384},{"date":"2019-10-07","close":7867.062},{"date":"2019-10-08","close":8007.2119},{"date":"2019-10-10","close":7951.1523},{"date":"2019-10-11","close":7876.4048},{"date":"2019-10-14","close":7829.689},{"date":"2019-10-15","close":7820.3452},{"date":"2019-10-16","close":7988.5259},{"date":"2019-10-17","close":8194.0791},{"date":"2019-10-18","close":8035.2422},{"date":"2019-10-21","close":8119.3315},{"date":"2019-10-22","close":8044.585},{"date":"2019-10-23","close":7885.749},{"date":"2019-10-24","close":8334.2266},{"date":"2019-10-25","close":10090.7695},{"date":"2019-10-28","close":9670.3203},{"date":"2019-10-29","close":9810.4688},{"date":"2019-10-30","close":9249.8711},{"date":"2019-10-31","close":9623.6035},{"date":"2019-11-01","close":9390.0215},{"date":"2019-11-04","close":9296.5879},{"date":"2019-11-05","close":9193.8125},{"date":"2019-11-06","close":9530.1719},{"date":"2019-11-07","close":9137.752},{"date":"2019-11-08","close":9147.0947},{"date":"2019-11-11","close":9296.5879},{"date":"2019-11-12","close":9072.3486},{"date":"2019-11-13","close":9063.0049},{"date":"2019-11-14","close":9165.7822},{"date":"2019-11-15","close":8595.8398},{"date":"2019-11-18","close":8567.8096},{"date":"2019-11-19","close":8371.6006},{"date":"2019-11-20","close":8138.0176},{"date":"2019-11-21","close":8091.3013},{"date":"2019-11-22","close":7717.5698},{"date":"2019-11-25","close":7848.3765},{"date":"2019-11-26","close":8138.0176},{"date":"2019-11-27","close":7969.8384},{"date":"2019-11-28","close":7885.749},{"date":"2019-11-29","close":7754.9429},{"date":"2019-12-02","close":7876.4048},{"date":"2019-12-03","close":7820.3452},{"date":"2019-12-04","close":7642.8232},{"date":"2019-12-05","close":7521.3599},{"date":"2019-12-06","close":7801.6602},{"date":"2019-12-09","close":7867.062},{"date":"2019-12-10","close":7904.4351},{"date":"2019-12-11","close":7941.8081},{"date":"2019-12-12","close":7997.8677},{"date":"2019-12-13","close":8119.3315},{"date":"2019-12-16","close":8156.7051},{"date":"2019-12-17","close":8063.2715},{"date":"2019-12-18","close":8072.6143},{"date":"2019-12-19","close":8109.9878},{"date":"2019-12-20","close":8100.646},{"date":"2019-12-23","close":8007.2119},{"date":"2019-12-24","close":7923.123},{"date":"2019-12-26","close":8109.9878},{"date":"2019-12-27","close":8368.207},{"date":"2019-12-30","close":8454.2803},{"date":"2020-01-02","close":8635.9902},{"date":"2020-01-03","close":8569.0439},{"date":"2020-01-06","close":8282.1338},{"date":"2020-01-07","close":8549.917},{"date":"2020-01-08","close":8119.5518},{"date":"2020-01-09","close":8511.6631},{"date":"2020-01-10","close":8779.4443},{"date":"2020-01-13","close":8836.8262},{"date":"2020-01-14","close":8942.0283},{"date":"2020-01-15","close":9075.9189},{"date":"2020-01-16","close":8980.2812},{"date":"2020-01-17","close":8922.8994},{"date":"2020-01-20","close":8798.5723},{"date":"2020-01-21","close":8789.0098},{"date":"2020-01-22","close":8846.3906},{"date":"2020-01-23","close":8846.3906},{"date":"2020-01-28","close":8473.4072},{"date":"2020-01-29","close":8894.21},{"date":"2020-01-30","close":8559.4805},{"date":"2020-01-31","close":8320.3896},{"date":"2020-02-03","close":8291.6982},{"date":"2020-02-04","close":8569.0439},{"date":"2020-02-05","close":8655.1162},{"date":"2020-02-06","close":9420.2109},{"date":"2020-02-07","close":9401.083},{"date":"2020-02-10","close":9372.3926},{"date":"2020-02-11","close":9458.4648},{"date":"2020-02-12","close":9850.5752},{"date":"2020-02-13","close":9707.1201},{"date":"2020-02-14","close":10233.1211},{"date":"2020-02-17","close":10424.3965},{"date":"2020-02-18","close":10328.7598},{"date":"2020-02-19","close":10567.8496},{"date":"2020-02-20","close":10233.1211},{"date":"2020-02-21","close":10615.6689},{"date":"2020-02-24","close":10376.5771},{"date":"2020-02-25","close":10520.0332},{"date":"2020-02-26","close":10615.6689},{"date":"2020-02-27","close":9353.2646},{"date":"2020-02-28","close":8521.2256},{"date":"2020-03-02","close":8922.8994},{"date":"2020-03-03","close":9018.5361},{"date":"2020-03-04","close":9468.0283},{"date":"2020-03-05","close":9707.1201},{"date":"2020-03-06","close":9611.4834},{"date":"2020-03-09","close":9220.0},{"date":"2020-03-10","close":9209.8096},{"date":"2020-03-11","close":9047.2275},{"date":"2020-03-12","close":9047.2275},{"date":"2020-03-13","close":7851.77},{"date":"2020-03-16","close":7067.5488},{"date":"2020-03-17","close":7230.1309},{"date":"2020-03-18","close":6685.002},{"date":"2020-03-19","close":5642.563},{"date":"2020-03-20","close":6369.4014},{"date":"2020-03-23","close":5929.4727},{"date":"2020-03-24","close":6646.7476},{"date":"2020-03-25","close":7134.4946},{"date":"2020-03-26","close":7029.2939},{"date":"2020-03-27","close":7010.166},{"date":"2020-03-30","close":7134.4946},{"date":"2020-03-31","close":7526.605},{"date":"2020-04-01","close":7593.5503},{"date":"2020-04-02","close":8100.4253},{"date":"2020-04-03","close":8196.0605},{"date":"2020-04-06","close":8463.8428},{"date":"2020-04-07","close":8846.3906},{"date":"2020-04-08","close":9095.0449},{"date":"2020-04-09","close":9401.083},{"date":"2020-04-10","close":9305.4463},{"date":"2020-04-13","close":8894.21},{"date":"2020-04-14","close":9353.2646},{"date":"2020-04-16","close":9659.3018},{"date":"2020-04-17","close":9611.4834},{"date":"2020-04-20","close":9544.5371},{"date":"2020-04-21","close":9381.9561},{"date":"2020-04-22","close":9496.7207},{"date":"2020-04-23","close":9659.3018},{"date":"2020-04-24","close":9554.1006},{"date":"2020-04-27","close":10328.7598},{"date":"2020-04-28","close":10280.9414},{"date":"2020-04-29","close":10328.7598},{"date":"2020-05-04","close":10759.124},{"date":"2020-05-06","close":11332.9434},{"date":"2020-05-07","close":11667.6729},{"date":"2020-05-08","close":11524.2168},{"date":"2020-05-11","close":11476.3994},{"date":"2020-05-12","close":11380.7627},{"date":"2020-05-13","close":11476.3994},{"date":"2020-05-14","close":10137.4854},{"date":"2020-05-15","close":9898.3955},{"date":"2020-05-18","close":9754.9395},{"date":"2020-05-19","close":10328.7598},{"date":"2020-05-20","close":10472.2139},{"date":"2020-05-21","close":10711.3066},{"date":"2020-05-22","close":9946.2129},{"date":"2020-05-25","close":9850.5752},{"date":"2020-05-26","close":10041.8477},{"date":"2020-05-27","close":10424.3965},{"date":"2020-05-28","close":9994.0293},{"date":"2020-05-29","close":9946.2129},{"date":"2020-06-01","close":10041.8477},{"date":"2020-06-02","close":9994.0293},{"date":"2020-06-03","close":9754.9395},{"date":"2020-06-04","close":9946.2129},{"date":"2020-06-05","close":9946.2129},{"date":"2020-06-08","close":9659.3018},{"date":"2020-06-09","close":9563.666},{"date":"2020-06-10","close":9611.4834},{"date":"2020-06-11","close":9324.5732},{"date":"2020-06-12","close":9037.665},{"date":"2020-06-15","close":8301.2617},{"date":"2020-06-16","close":8750.7529},{"date":"2020-06-17","close":8760.3184},{"date":"2020-06-18","close":8865.5186},{"date":"2020-06-19","close":8961.1553},{"date":"2020-06-22","close":8894.21},{"date":"2020-06-23","close":8760.3184},{"date":"2020-06-24","close":8922.8994},{"date":"2020-06-25","close":8569.0439},{"date":"2020-06-26","close":9209.8096},{"date":"2020-06-29","close":9257.6279},{"date":"2020-06-30","close":9228.9365},{"date":"2020-07-01","close":9008.9727},{"date":"2020-07-02","close":9047.2275},{"date":"2020-07-03","close":8980.2812},{"date":"2020-07-06","close":8989.8457},{"date":"2020-07-07","close":9075.9189},{"date":"2020-07-08","close":9410.6475},{"date":"2020-07-09","close":9353.2646},{"date":"2020-07-10","close":9534.9746},{"date":"2020-07-13","close":9563.666},{"date":"2020-07-14","close":9754.9395},{"date":"2020-07-15","close":10280.9414},{"date":"2020-07-16","close":9994.0293},{"date":"2020-07-17","close":9946.2129},{"date":"2020-07-20","close":9707.1201},{"date":"2020-07-21","close":9707.1201},{"date":"2020-07-22","close":9659.3018},{"date":"2020-07-23","close":9487.1562},{"date":"2020-07-24","close":9142.8643},{"date":"2020-07-27","close":9276.7549},{"date":"2020-07-28","close":9257.6279},{"date":"2020-07-29","close":9448.9033},{"date":"2020-07-30","close":9506.2832},{"date":"2020-07-31","close":9410.6475},{"date":"2020-08-03","close":9295.8818},{"date":"2020-08-04","close":9315.0117},{"date":"2020-08-05","close":9468.0283},{"date":"2020-08-06","close":9353.2646},{"date":"2020-08-07","close":9754.9395},{"date":"2020-08-10","close":9850.5752},{"date":"2020-08-11","close":9754.9395},{"date":"2020-08-12","close":9554.1006},{"date":"2020-08-13","close":9802.7578},{"date":"2020-08-14","close":10472.2139},{"date":"2020-08-18","close":9515.8477},{"date":"2020-08-19","close":9506.2832},{"date":"2020-08-20","close":8798.5723},{"date":"2020-08-21","close":8808.1357},{"date":"2020-08-24","close":9410.6475},{"date":"2020-08-25","close":9659.3018},{"date":"2020-08-26","close":9754.9395},{"date":"2020-08-27","close":9544.5371},{"date":"2020-08-28","close":10041.8477},{"date":"2020-08-31","close":9994.0293},{"date":"2020-09-01","close":10041.8477},{"date":"2020-09-02","close":10472.2139},{"date":"2020-09-03","close":10424.3965},{"date":"2020-09-04","close":9994.0293},{"date":"2020-09-07","close":10424.3965},{"date":"2020-09-08","close":10806.9424},{"date":"2020-09-09","close":10663.4873},{"date":"2020-09-10","close":10759.124},{"date":"2020-09-11","close":10711.3066},{"date":"2020-09-14","close":10998.2158},{"date":"2020-09-15","close":10759.124},{"date":"2020-09-16","close":10376.5771},{"date":"2020-09-17","close":10280.9414},{"date":"2020-09-18","close":10280.9414},{"date":"2020-09-21","close":9850.5752},{"date":"2020-09-22","close":9468.0283},{"date":"2020-09-23","close":9554.1006},{"date":"2020-09-24","close":9267.1924},{"date":"2020-09-25","close":9315.0117},{"date":"2020-09-28","close":9707.1201},{"date":"2020-09-29","close":9611.4834},{"date":"2020-10-05","close":9802.7578},{"date":"2020-10-06","close":9611.4834},{"date":"2020-10-07","close":9611.4834},{"date":"2020-10-08","close":9544.5371},{"date":"2020-10-12","close":9563.666},{"date":"2020-10-13","close":9707.1201},{"date":"2020-10-14","close":9611.4834},{"date":"2020-10-15","close":9534.9746},{"date":"2020-10-16","close":9754.9395},{"date":"2020-10-19","close":9659.3018},{"date":"2020-10-20","close":9563.666},{"date":"2020-10-21","close":9611.4834},{"date":"2020-10-22","close":9391.5195},{"date":"2020-10-23","close":9410.6475},{"date":"2020-10-26","close":9008.9727},{"date":"2020-10-27","close":8942.0283},{"date":"2020-10-28","close":9085.4824},{"date":"2020-10-29","close":8980.2812},{"date":"2020-10-30","close":8913.335},{"date":"2020-11-02","close":8961.1553},{"date":"2020-11-03","close":9142.8643},{"date":"2020-11-04","close":9401.083},{"date":"2020-11-05","close":9439.3379},{"date":"2020-11-06","close":9286.3184},{"date":"2020-11-09","close":9420.2109},{"date":"2020-11-10","close":9477.5908},{"date":"2020-11-11","close":9448.9033},{"date":"2020-11-12","close":9468.0283},{"date":"2020-11-13","close":9429.7744},{"date":"2020-11-16","close":9334.1367},{"date":"2020-11-17","close":9190.6826},{"date":"2020-11-18","close":9257.6279},{"date":"2020-11-19","close":9181.1191},{"date":"2020-11-20","close":9286.3184},{"date":"2020-11-23","close":9305.4463},{"date":"2020-11-24","close":9343.7021},{"date":"2020-11-25","close":9200.2451},{"date":"2020-11-26","close":9142.8643},{"date":"2020-11-27","close":9228.9365},{"date":"2020-11-30","close":9267.1924},{"date":"2020-12-01","close":9439.3379},{"date":"2020-12-02","close":9850.5752},{"date":"2020-12-03","close":9802.7578},{"date":"2020-12-04","close":9659.3018},{"date":"2020-12-07","close":9707.1201},{"date":"2020-12-08","close":9659.3018},{"date":"2020-12-09","close":9611.4834},{"date":"2020-12-10","close":9659.3018},{"date":"2020-12-11","close":9850.5752},{"date":"2020-12-14","close":9659.3018},{"date":"2020-12-15","close":9659.3018},{"date":"2020-12-16","close":9707.1201},{"date":"2020-12-17","close":9659.3018},{"date":"2020-12-18","close":9707.1201},{"date":"2020-12-21","close":9554.1006},{"date":"2020-12-22","close":9410.6475},{"date":"2020-12-23","close":9439.3379},{"date":"2020-12-24","close":9458.4648},{"date":"2020-12-28","close":9563.666},{"date":"2020-12-29","close":9688.9961},{"date":"2020-12-30","close":9688.9961},{"date":"2021-01-04","close":9737.2002},{"date":"2021-01-05","close":9833.6074},{"date":"2021-01-06","close":9737.2002},{"date":"2021-01-07","close":9737.2002},{"date":"2021-01-08","close":10219.2393},{"date":"2021-01-11","close":9978.2207},{"date":"2021-01-12","close":10363.8516},{"date":"2021-01-13","close":10315.6484},{"date":"2021-01-14","close":10074.626},{"date":"2021-01-15","close":9785.4033},{"date":"2021-01-18","close":9785.4033},{"date":"2021-01-19","close":10074.626},{"date":"2021-01-20","close":10074.626},{"date":"2021-01-21","close":10122.833},{"date":"2021-01-22","close":10074.626},{"date":"2021-01-25","close":10412.0547},{"date":"2021-01-26","close":10219.2393},{"date":"2021-01-27","close":10267.4434},{"date":"2021-01-28","close":10219.2393},{"date":"2021-01-29","close":9640.793},{"date":"2021-02-01","close":9688.9951},{"date":"2021-02-02","close":10074.626},{"date":"2021-02-03","close":10026.4229},{"date":"2021-02-04","close":9930.0156},{"date":"2021-02-05","close":9881.8115},{"date":"2021-02-08","close":9737.2002},{"date":"2021-02-09","close":9631.1514},{"date":"2021-02-10","close":9640.793},{"date":"2021-02-15","close":9785.4033},{"date":"2021-02-16","close":9881.8115},{"date":"2021-02-17","close":9881.8115},{"date":"2021-02-18","close":9881.8115},{"date":"2021-02-19","close":9737.2002},{"date":"2021-02-22","close":9631.1514},{"date":"2021-02-23","close":9573.3066},{"date":"2021-02-24","close":9399.7715},{"date":"2021-02-25","close":9592.5889},{"date":"2021-02-26","close":9235.8789},{"date":"2021-03-02","close":9235.8789},{"date":"2021-03-03","close":9245.5195},{"date":"2021-03-04","close":9149.1113},{"date":"2021-03-05","close":9023.7822},{"date":"2021-03-08","close":8908.0928},{"date":"2021-03-09","close":8850.2471},{"date":"2021-03-10","close":8676.7129},{"date":"2021-03-11","close":8908.0928},{"date":"2021-03-12","close":9110.5479},{"date":"2021-03-15","close":9062.3447},{"date":"2021-03-16","close":9168.3926},{"date":"2021-03-17","close":9149.1113},{"date":"2021-03-18","close":9139.4697},{"date":"2021-03-19","close":9168.3926},{"date":"2021-03-22","close":9033.4219},{"date":"2021-03-23","close":8937.0137},{"date":"2021-03-24","close":8821.3252},{"date":"2021-03-25","close":8802.043},{"date":"2021-03-26","close":8821.3252},{"date":"2021-03-29","close":8908.0928},{"date":"2021-03-30","close":8869.5293},{"date":"2021-03-31","close":8917.7324},{"date":"2021-04-01","close":8965.9365},{"date":"2021-04-02","close":9033.4219},{"date":"2021-04-05","close":8937.0137},{"date":"2021-04-06","close":8859.8877},{"date":"2021-04-07","close":8946.6553},{"date":"2021-04-08","close":8908.0928},{"date":"2021-04-09","close":8898.4521},{"date":"2021-04-12","close":8908.0928},{"date":"2021-04-13","close":8994.8574},{"date":"2021-04-14","close":9091.2666},{"date":"2021-04-15","close":9081.626},{"date":"2021-04-16","close":9081.626},{"date":"2021-04-19","close":9274.4424},{"date":"2021-04-20","close":9206.957},{"date":"2021-04-21","close":9264.8018},{"date":"2021-04-22","close":9226.2383},{"date":"2021-04-23","close":9129.8311},{"date":"2021-04-26","close":9120.1885},{"date":"2021-04-27","close":9091.2666},{"date":"2021-04-28","close":8869.5293},{"date":"2021-04-29","close":8888.8096},{"date":"2021-04-30","close":8821.3252},{"date":"2021-05-03","close":8724.916},{"date":"2021-05-04","close":8647.791},{"date":"2021-05-06","close":8686.3535},{"date":"2021-05-07","close":8705.6357},{"date":"2021-05-10","close":8946.6553},{"date":"2021-05-11","close":8869.5293},{"date":"2021-05-12","close":8734.5576},{"date":"2021-05-13","close":8647.791},{"date":"2021-05-14","close":8705.6357},{"date":"2021-05-17","close":8647.791},{"date":"2021-05-18","close":8638.1504},{"date":"2021-05-20","close":8647.791},{"date":"2021-05-21","close":8580.3047},{"date":"2021-05-24","close":8541.7422},{"date":"2021-05-25","close":8532.1016},{"date":"2021-05-26","close":8599.5859},{"date":"2021-05-27","close":8667.0713},{"date":"2021-05-28","close":8773.1201},{"date":"2021-05-31","close":8850.2471},{"date":"2021-06-01","close":8850.2471},{"date":"2021-06-02","close":8850.2471},{"date":"2021-06-03","close":9014.1406},{"date":"2021-06-04","close":8937.0137},{"date":"2021-06-07","close":8975.5762},{"date":"2021-06-08","close":8879.1699},{"date":"2021-06-09","close":8869.5293},{"date":"2021-06-10","close":8850.2471},{"date":"2021-06-11","close":8850.2471},{"date":"2021-06-14","close":8811.6836},{"date":"2021-06-15","close":8821.3252},{"date":"2021-06-16","close":8840.6074},{"date":"2021-06-17","close":8898.4521},{"date":"2021-06-18","close":9033.4219},{"date":"2021-06-21","close":8869.5293},{"date":"2021-06-22","close":8917.7324},{"date":"2021-06-23","close":8830.9648},{"date":"2021-06-24","close":8821.3252},{"date":"2021-06-25","close":8830.9648},{"date":"2021-06-28","close":8869.5293},{"date":"2021-06-29","close":8830.9648},{"date":"2021-06-30","close":8965.9365},{"date":"2021-07-01","close":8937.0137},{"date":"2021-07-02","close":8888.8096},{"date":"2021-07-05","close":8869.5293},{"date":"2021-07-06","close":8869.5293},{"date":"2021-07-07","close":8715.2764},{"date":"2021-07-08","close":8657.4307},{"date":"2021-07-09","close":8551.3828},{"date":"2021-07-12","close":8589.9453},{"date":"2021-07-13","close":8667.0713},{"date":"2021-07-14","close":8840.6074},{"date":"2021-07-15","close":8879.1699},{"date":"2021-07-16","close":8927.373},{"date":"2021-07-19","close":8985.2178},{"date":"2021-07-20","close":8840.6074},{"date":"2021-07-21","close":8811.6836},{"date":"2021-07-22","close":8744.1982},{"date":"2021-07-23","close":8830.9648},{"date":"2021-07-26","close":8802.043},{"date":"2021-07-27","close":8898.4521},{"date":"2021-07-28","close":8715.2764},{"date":"2021-07-29","close":8859.8877},{"date":"2021-07-30","close":8908.0928},{"date":"2021-08-02","close":8773.1201},{"date":"2021-08-03","close":8850.2471},{"date":"2021-08-04","close":8975.5762},{"date":"2021-08-05","close":9187.6748},{"date":"2021-08-06","close":9158.7529},{"date":"2021-08-09","close":9245.5195},{"date":"2021-08-10","close":9168.3926},{"date":"2021-08-11","close":9187.6748},{"date":"2021-08-12","close":9091.2666},{"date":"2021-08-13","close":8946.6553},{"date":"2021-08-17","close":8830.9648},{"date":"2021-08-18","close":8782.7607},{"date":"2021-08-19","close":8580.3047},{"date":"2021-08-20","close":8416.4111},{"date":"2021-08-23","close":8657.4307},{"date":"2021-08-24","close":8773.1201},{"date":"2021-08-25","close":8782.7607},{"date":"2021-08-26","close":8908.0928},{"date":"2021-08-27","close":8937.0137},{"date":"2021-08-30","close":8956.2959},{"date":"2021-08-31","close":8773.1201},{"date":"2021-09-01","close":8744.1982},{"date":"2021-09-02","close":8657.4307},{"date":"2021-09-03","close":8638.1504},{"date":"2021-09-06","close":8628.5078},{"date":"2021-09-07","close":8599.5859},{"date":"2021-09-08","close":8532.1016},{"date":"2021-09-09","close":8483.8975},{"date":"2021-09-10","close":8541.7422},{"date":"2021-09-13","close":8464.6143},{"date":"2021-09-14","close":8483.8975},{"date":"2021-09-15","close":8493.5381},{"date":"2021-09-16","close":8435.6934},{"date":"2021-09-17","close":8464.6143},{"date":"2021-09-23","close":8387.4902},{"date":"2021-09-24","close":8358.5664},{"date":"2021-09-27","close":8281.4404},{"date":"2021-09-28","close":7992.2168},{"date":"2021-09-29","close":7866.8862},{"date":"2021-09-30","close":7905.4497},{"date":"2021-10-01","close":7606.5845},{"date":"2021-10-05","close":7288.4385},{"date":"2021-10-06","close":7114.9043},{"date":"2021-10-07","close":7327.002},{"date":"2021-10-08","close":7249.876},{"date":"2021-10-12","close":7143.8271},{"date":"2021-10-13","close":7230.5942},{"date":"2021-10-14","close":7519.8179},{"date":"2021-10-15","close":7471.6138},{"date":"2021-10-18","close":7471.6138},{"date":"2021-10-19","close":7510.1772},{"date":"2021-10-20","close":7490.895},{"date":"2021-10-21","close":7510.1772},{"date":"2021-10-22","close":7568.022},{"date":"2021-10-25","close":7693.3521},{"date":"2021-10-26","close":7847.6045},{"date":"2021-10-27","close":7809.0415},{"date":"2021-10-28","close":7722.2744},{"date":"2021-10-29","close":7693.3521},{"date":"2021-11-01","close":7587.3037},{"date":"2021-11-02","close":7606.5845},{"date":"2021-11-03","close":7558.3813},{"date":"2021-11-04","close":7693.3521},{"date":"2021-11-05","close":7616.2256},{"date":"2021-11-08","close":7433.0508},{"date":"2021-11-09","close":7375.2061},{"date":"2021-11-10","close":7269.1567},{"date":"2021-11-11","close":7269.1567},{"date":"2021-11-12","close":7336.6426},{"date":"2021-11-15","close":7481.2544},{"date":"2021-11-16","close":7365.5649},{"date":"2021-11-17","close":7288.4385},{"date":"2021-11-18","close":7375.2061},{"date":"2021-11-19","close":7500.5361},{"date":"2021-11-22","close":7529.4585},{"date":"2021-11-23","close":7471.6138},{"date":"2021-11-24","close":7722.2744},{"date":"2021-11-25","close":7712.6338},{"date":"2021-11-26","close":7461.9731},{"date":"2021-11-29","close":7143.8271},{"date":"2021-11-30","close":6922.0884},{"date":"2021-12-01","close":6970.2925},{"date":"2021-12-02","close":7037.7783},{"date":"2021-12-03","close":7192.0308},{"date":"2021-12-06","close":7182.3901},{"date":"2021-12-07","close":7307.7202},{"date":"2021-12-08","close":7182.3901},{"date":"2021-12-09","close":7249.876},{"date":"2021-12-10","close":7288.4385},{"date":"2021-12-13","close":7230.5942},{"date":"2021-12-14","close":7153.4678},{"date":"2021-12-15","close":7143.8271},{"date":"2021-12-16","close":7153.4678},{"date":"2021-12-17","close":7076.3413},{"date":"2021-12-20","close":6970.2925},{"date":"2021-12-21","close":6970.2925},{"date":"2021-12-22","close":7085.9819},{"date":"2021-12-23","close":7134.186},{"date":"2021-12-24","close":7153.4678},{"date":"2021-12-27","close":7124.5449},{"date":"2021-12-28","close":7105.2637},{"date":"2021-12-29","close":7173.396},{"date":"2021-12-30","close":7270.729},{"date":"2022-01-03","close":7450.0},{"date":"2022-01-04","close":7445.9272},{"date":"2022-01-05","close":7338.8608},{"date":"2022-01-06","close":7173.396},{"date":"2022-01-07","close":7290.1953},{"date":"2022-01-10","close":7368.061},{"date":"2022-01-11","close":7290.1953},{"date":"2022-01-12","close":7319.395},{"date":"2022-01-13","close":7299.9287},{"date":"2022-01-14","close":7290.1953},{"date":"2022-01-17","close":7173.396},{"date":"2022-01-18","close":7163.6626},{"date":"2022-01-19","close":7095.5303},{"date":"2022-01-20","close":7105.2642},{"date":"2022-01-21","close":7543.2588},{"date":"2022-01-24","close":7660.0586},{"date":"2022-01-25","close":7124.73},{"date":"2022-01-26","close":7124.73},{"date":"2022-01-27","close":7630.8584},{"date":"2022-01-28","close":7611.3921},{"date":"2022-02-03","close":7883.9229},{"date":"2022-02-04","close":7990.9878},{"date":"2022-02-07","close":7874.1895},{"date":"2022-02-08","close":7874.1895},{"date":"2022-02-09","close":7874.1895},{"date":"2022-02-10","close":7776.8569},{"date":"2022-02-11","close":7552.9922},{"date":"2022-02-14","close":7212.3291},{"date":"2022-02-15","close":7124.73},{"date":"2022-02-16","close":7484.8604},{"date":"2022-02-17","close":7844.9902},{"date":"2022-02-18","close":7903.3892},{"date":"2022-02-21","close":7903.3892},{"date":"2022-02-22","close":7903.3892},{"date":"2022-02-23","close":7903.3892},{"date":"2022-02-24","close":7806.0562},{"date":"2022-02-25","close":7961.7886},{"date":"2022-02-28","close":7961.7886},{"date":"2022-03-02","close":8175.9189},{"date":"2022-03-03","close":8205.1201},{"date":"2022-03-04","close":8205.1201},{"date":"2022-03-07","close":8020.188},{"date":"2022-03-08","close":7893.6553},{"date":"2022-03-10","close":7893.6553},{"date":"2022-03-11","close":8078.5874},{"date":"2022-03-14","close":8136.9863},{"date":"2022-03-15","close":8136.9863},{"date":"2022-03-16","close":8458.1836},{"date":"2022-03-17","close":8458.1836},{"date":"2022-03-18","close":8516.583},{"date":"2022-03-21","close":8555.5166},{"date":"2022-03-22","close":8565.249},{"date":"2022-03-23","close":8682.0479},{"date":"2022-03-24","close":8798.8467},{"date":"2022-03-25","close":8487.3818},{"date":"2022-03-28","close":8915.6445},{"date":"2022-03-29","close":8769.6465},{"date":"2022-03-30","close":8516.583},{"date":"2022-03-31","close":9412.041},{"date":"2022-04-01","close":8944.8457},{"date":"2022-04-04","close":9051.9111},{"date":"2022-04-05","close":9003.2451},{"date":"2022-04-06","close":8857.2451},{"date":"2022-04-07","close":8565.249},{"date":"2022-04-08","close":8730.7148},{"date":"2022-04-11","close":8740.4473},{"date":"2022-04-12","close":8691.7803},{"date":"2022-04-13","close":8798.8467},{"date":"2022-04-14","close":8857.2451},{"date":"2022-04-15","close":9003.2451},{"date":"2022-04-18","close":8954.5791},{"date":"2022-04-19","close":8964.3125},{"date":"2022-04-20","close":8993.5127},{"date":"2022-04-21","close":8886.4463},{"date":"2022-04-22","close":8759.9141},{"date":"2022-04-25","close":8526.3164},{"date":"2022-04-26","close":8711.2471},{"date":"2022-04-27","close":8643.1152},{"date":"2022-04-28","close":8837.7803},{"date":"2022-04-29","close":8808.5801},{"date":"2022-05-02","close":8759.9141},{"date":"2022-05-03","close":8759.9141},{"date":"2022-05-04","close":8750.1797},{"date":"2022-05-06","close":8662.5811},{"date":"2022-05-09","close":8710.0},{"date":"2022-05-10","close":8273.252},{"date":"2022-05-11","close":8224.5859},{"date":"2022-05-12","close":7893.6553},{"date":"2022-05-13","close":7942.3218},{"date":"2022-05-16","close":7971.522},{"date":"2022-05-17","close":7903.3892},{"date":"2022-05-18","close":7971.522},{"date":"2022-05-19","close":7844.9902},{"date":"2022-05-20","close":7981.2549},{"date":"2022-05-23","close":8088.3208},{"date":"2022-05-24","close":7796.3237},{"date":"2022-05-25","close":8545.7822},{"date":"2022-05-26","close":8331.6514},{"date":"2022-05-27","close":8166.1865},{"date":"2022-05-30","close":8253.7852},{"date":"2022-05-31","close":8224.5859},{"date":"2022-06-02","close":8282.9854},{"date":"2022-06-03","close":8370.585},{"date":"2022-06-07","close":8224.5859},{"date":"2022-06-08","close":8205.1201},{"date":"2022-06-09","close":8331.6514},{"date":"2022-06-10","close":8156.4531},{"date":"2022-06-13","close":7397.2607},{"date":"2022-06-14","close":7329.1279},{"date":"2022-06-15","close":6852.1992},{"date":"2022-06-16","close":7368.061},{"date":"2022-06-17","close":7309.6611},{"date":"2022-06-20","close":6881.3989},{"date":"2022-06-21","close":7124.73},{"date":"2022-06-22","close":6813.2661},{"date":"2022-06-23","close":6404.4707},{"date":"2022-06-24","close":6696.4673},{"date":"2022-06-27","close":6920.3325},{"date":"2022-06-28","close":7037.1309},{"date":"2022-06-29","close":7037.1309},{"date":"2022-06-30","close":6774.3335},{"date":"2022-07-01","close":6784.0664},{"date":"2022-07-04","close":6531.0029},{"date":"2022-07-05","close":6813.2661},{"date":"2022-07-06","close":6706.2012},{"date":"2022-07-07","close":6861.9326},{"date":"2022-07-08","close":6822.9995},{"date":"2022-07-11","close":6793.7998},{"date":"2022-07-12","close":6453.1367},{"date":"2022-07-13","close":6462.8696},{"date":"2022-07-14","close":6433.6699},{"date":"2022-07-15","close":6423.9365},{"date":"2022-07-18","close":6706.2012},{"date":"2022-07-19","close":6715.9346},{"date":"2022-07-20","close":6803.5327},{"date":"2022-07-21","close":6871.666},{"date":"2022-07-22","close":6881.3989},{"date":"2022-07-25","close":6842.4663},{"date":"2022-07-26","close":6861.9326},{"date":"2022-07-27","close":6881.3989},{"date":"2022-07-28","close":6978.731},{"date":"2022-07-29","close":7085.7974},{"date":"2022-08-01","close":7017.6646},{"date":"2022-08-02","close":6978.731},{"date":"2022-08-03","close":7027.3975},{"date":"2022-08-04","close":7085.7974},{"date":"2022-08-05","close":7105.2642},{"date":"2022-08-08","close":7095.5303},{"date":"2022-08-09","close":7124.73},{"date":"2022-08-10","close":7085.7974},{"date":"2022-08-11","close":7183.1294},{"date":"2022-08-12","close":7543.2588},{"date":"2022-08-16","close":7494.5928},{"date":"2022-08-17","close":7222.0625},{"date":"2022-08-18","close":7368.061},{"date":"2022-08-19","close":7338.8608},{"date":"2022-08-22","close":7183.1294},{"date":"2022-08-23","close":7114.9971},{"date":"2022-08-24","close":7241.5288},{"date":"2022-08-25","close":7348.5942},{"date":"2022-08-26","close":7338.8608},{"date":"2022-08-29","close":7037.1309},{"date":"2022-08-30","close":7056.5977},{"date":"2022-08-31","close":7338.8608},{"date":"2022-09-01","close":7280.4619},{"date":"2022-09-02","close":7319.395},{"date":"2022-09-05","close":7173.396},{"date":"2022-09-06","close":7426.4604},{"date":"2022-09-07","close":7153.9292},{"date":"2022-09-08","close":7163.6626},{"date":"2022-09-13","close":7231.7959},{"date":"2022-09-14","close":7027.3975},{"date":"2022-09-15","close":7085.7974},{"date":"2022-09-16","close":7114.9971},{"date":"2022-09-19","close":6978.731},{"date":"2022-09-20","close":7007.9312},{"date":"2022-09-21","close":6891.1323},{"date":"2022-09-22","close":6891.1323},{"date":"2022-09-23","close":6735.4009},{"date":"2022-09-26","close":6365.5376},{"date":"2022-09-27","close":6423.9365},{"date":"2022-09-28","close":6190.3398},{"date":"2022-09-29","close":6326.604},{"date":"2022-09-30","close":6229.272},{"date":"2022-10-04","close":6394.7373},{"date":"2022-10-05","close":6423.9365},{"date":"2022-10-06","close":6579.6689},{"date":"2022-10-07","close":6608.8682},{"date":"2022-10-11","close":6346.0713},{"date":"2022-10-12","close":6385.0039},{"date":"2022-10-13","close":6044.3403},{"date":"2022-10-14","close":6229.272},{"date":"2022-10-17","close":6326.604},{"date":"2022-10-18","close":6472.603},{"date":"2022-10-19","close":6423.9365},{"date":"2022-10-20","close":6365.5376},{"date":"2022-10-21","close":6229.272},{"date":"2022-10-24","close":6336.3379},{"date":"2022-10-25","close":6657.5347},{"date":"2022-10-26","close":6521.2695},{"date":"2022-10-27","close":6569.9355},{"date":"2022-10-28","close":6531.0029},{"date":"2022-10-31","close":6589.4019},{"date":"2022-11-01","close":6667.2681},{"date":"2022-11-02","close":6647.8013},{"date":"2022-11-03","close":6647.8013},{"date":"2022-11-04","close":6608.8682},{"date":"2022-11-07","close":6638.0679},{"date":"2022-11-08","close":6813.2661},{"date":"2022-11-09","close":6822.9995},{"date":"2022-11-10","close":6706.2012},{"date":"2022-11-11","close":6813.2661},{"date":"2022-11-14","close":6900.8657},{"date":"2022-11-15","close":6988.4644},{"date":"2022-11-16","close":7046.8643},{"date":"2022-11-17","close":6978.731},{"date":"2022-11-18","close":7017.6646},{"date":"2022-11-21","close":6871.666},{"date":"2022-11-22","close":6735.4009},{"date":"2022-11-23","close":6832.7329},{"date":"2022-11-24","close":6842.4663},{"date":"2022-11-25","close":6803.5327},{"date":"2022-11-28","close":6677.001},{"date":"2022-11-29","close":6930.0659},{"date":"2022-11-30","close":7046.8643},{"date":"2022-12-01","close":6900.8657},{"date":"2022-12-02","close":6949.5312},{"date":"2022-12-05","close":6959.2651},{"date":"2022-12-06","close":6813.2661},{"date":"2022-12-07","close":6686.7344},{"date":"2022-12-08","close":6822.9995},{"date":"2022-12-09","close":6900.8657},{"date":"2022-12-12","close":6793.7998},{"date":"2022-12-13","close":6667.2681},{"date":"2022-12-14","close":6852.1992},{"date":"2022-12-15","close":6852.1992},{"date":"2022-12-16","close":6774.3335},{"date":"2022-12-19","close":6754.8672},{"date":"2022-12-20","close":6618.6016},{"date":"2022-12-21","close":6618.6016},{"date":"2022-12-22","close":6686.7344},{"date":"2022-12-23","close":6618.6016},{"date":"2022-12-26","close":6618.6016},{"date":"2022-12-27","close":6686.7344},{"date":"2022-12-28","close":7049.5044},{"date":"2022-12-29","close":6843.6079},{"date":"2023-01-02","close":6686.7344},{"date":"2023-01-03","close":6823.999},{"date":"2023-01-04","close":6804.3892},{"date":"2023-01-05","close":6804.3892},{"date":"2023-01-06","close":6833.8037},{"date":"2023-01-09","close":6902.4355},{"date":"2023-01-10","close":7088.7227},{"date":"2023-01-11","close":7118.1362},{"date":"2023-01-12","close":7000.481},{"date":"2023-01-13","close":7049.5044},{"date":"2023-01-16","close":7225.9873},{"date":"2023-01-17","close":7402.4697},{"date":"2023-01-18","close":7196.5737},{"date":"2023-01-19","close":7206.3784},{"date":"2023-01-20","close":7333.8374},{"date":"2023-01-25","close":7726.0215},{"date":"2023-01-26","close":7578.9531},{"date":"2023-01-27","close":7794.6533},{"date":"2023-01-30","close":7686.8032},{"date":"2023-01-31","close":7814.2632},{"date":"2023-02-01","close":7745.6304},{"date":"2023-02-02","close":7833.8721},{"date":"2023-02-03","close":7824.0674},{"date":"2023-02-06","close":7637.7803},{"date":"2023-02-07","close":7833.8721},{"date":"2023-02-08","close":7912.3091},{"date":"2023-02-09","close":7814.2632},{"date":"2023-02-10","close":7686.8032},{"date":"2023-02-13","close":7627.9761},{"date":"2023-02-14","close":7529.9297},{"date":"2023-02-15","close":7353.4468},{"date":"2023-02-16","close":7775.0444},{"date":"2023-02-17","close":7471.1016},{"date":"2023-02-20","close":7520.1245},{"date":"2023-02-21","close":7510.3203},{"date":"2023-02-22","close":7343.6426},{"date":"2023-02-23","close":7500.5156},{"date":"2023-02-24","close":7422.0786},{"date":"2023-02-27","close":7314.2285},{"date":"2023-02-28","close":7343.6426},{"date":"2023-03-02","close":7333.8374},{"date":"2023-03-03","close":7363.2515},{"date":"2023-03-06","close":7627.9761},{"date":"2023-03-07","close":7627.9761},{"date":"2023-03-08","close":7657.3892},{"date":"2023-03-09","close":8000.5508},{"date":"2023-03-10","close":7667.1943},{"date":"2023-03-13","close":7343.6426},{"date":"2023-03-14","close":6863.2173},{"date":"2023-03-15","close":7127.9409},{"date":"2023-03-16","close":7020.0908},{"date":"2023-03-17","close":7167.1592},{"date":"2023-03-20","close":7255.4014},{"date":"2023-03-21","close":7108.332},{"date":"2023-03-22","close":7088.7227},{"date":"2023-03-23","close":6971.0679},{"date":"2023-03-24","close":7167.1592},{"date":"2023-03-27","close":7176.9644},{"date":"2023-03-28","close":7265.2056},{"date":"2023-03-29","close":7314.2285},{"date":"2023-03-30","close":7225.9873},{"date":"2023-03-31","close":7157.355},{"date":"2023-04-03","close":7225.9873},{"date":"2023-04-04","close":7206.3784},{"date":"2023-04-05","close":7275.0103},{"date":"2023-04-06","close":7118.1362},{"date":"2023-04-07","close":7010.2861},{"date":"2023-04-10","close":7000.481},{"date":"2023-04-11","close":6990.6768},{"date":"2023-04-12","close":7020.0908},{"date":"2023-04-13","close":7059.3091},{"date":"2023-04-14","close":7020.0908},{"date":"2023-04-17","close":6941.6538},{"date":"2023-04-18","close":6951.4585},{"date":"2023-04-19","close":6951.4585},{"date":"2023-04-20","close":6814.1943},{"date":"2023-04-21","close":6725.9526},{"date":"2023-04-24","close":6569.0791},{"date":"2023-04-25","close":6863.2173},{"date":"2023-04-26","close":6461.229},{"date":"2023-04-27","close":6765.1714},{"date":"2023-04-28","close":6559.2744},{"date":"2023-05-02","close":6843.6079},{"date":"2023-05-03","close":6627.9067},{"date":"2023-05-04","close":6706.3433},{"date":"2023-05-08","close":6774.9756},{"date":"2023-05-09","close":6608.2974},{"date":"2023-05-10","close":6676.9297},{"date":"2023-05-11","close":6696.5391},{"date":"2023-05-12","close":6765.1714},{"date":"2023-05-15","close":6745.5615},{"date":"2023-05-16","close":6745.5615},{"date":"2023-05-17","close":6794.5845},{"date":"2023-05-18","close":6863.2173},{"date":"2023-05-19","close":6843.6079},{"date":"2023-05-22","close":6882.8267},{"date":"2023-05-23","close":6892.6309},{"date":"2023-05-24","close":6823.999},{"date":"2023-05-25","close":6716.1479},{"date":"2023-05-26","close":6667.125},{"date":"2023-05-30","close":6676.9297},{"date":"2023-05-31","close":6716.1479},{"date":"2023-06-01","close":6833.8037},{"date":"2023-06-02","close":6804.3892},{"date":"2023-06-05","close":6951.4585},{"date":"2023-06-07","close":7108.332},{"date":"2023-06-08","close":6961.2632},{"date":"2023-06-09","close":6941.6538},{"date":"2023-06-12","close":6912.2402},{"date":"2023-06-13","close":6892.6309},{"date":"2023-06-14","close":6823.999},{"date":"2023-06-15","close":6853.4126},{"date":"2023-06-16","close":6961.2632},{"date":"2023-06-19","close":7010.2861},{"date":"2023-06-20","close":7000.481},{"date":"2023-06-21","close":6961.2632},{"date":"2023-06-22","close":6961.2632},{"date":"2023-06-23","close":6961.2632},{"date":"2023-06-26","close":7000.481},{"date":"2023-06-27","close":7225.9873},{"date":"2023-06-28","close":6980.8721},{"date":"2023-06-29","close":6863.2173},{"date":"2023-06-30","close":7000.481},{"date":"2023-07-03","close":7020.0908},{"date":"2023-07-04","close":6951.4585},{"date":"2023-07-05","close":6755.3662},{"date":"2023-07-06","close":6853.4126},{"date":"2023-07-07","close":6539.6655},{"date":"2023-07-10","close":6578.8843},{"date":"2023-07-11","close":6569.0791},{"date":"2023-07-12","close":6510.2515},{"date":"2023-07-13","close":6520.0562},{"date":"2023-07-14","close":6382.7915},{"date":"2023-07-17","close":6402.4009},{"date":"2023-07-18","close":6323.9639},{"date":"2023-07-19","close":6461.229},{"date":"2023-07-20","close":6353.3779},{"date":"2023-07-21","close":6265.1367},{"date":"2023-07-24","close":6069.0444},{"date":"2023-07-25","close":5863.1484},{"date":"2023-07-26","close":5706.2749},{"date":"2023-07-27","close":6167.0908},{"date":"2023-07-28","close":6127.8726},{"date":"2023-07-31","close":6098.4585},{"date":"2023-08-01","close":6157.2866},{"date":"2023-08-02","close":6304.355},{"date":"2023-08-03","close":6147.4819},{"date":"2023-08-04","close":6186.6997},{"date":"2023-08-07","close":6059.2402},{"date":"2023-08-08","close":6186.6997},{"date":"2023-08-09","close":6157.2866},{"date":"2023-08-10","close":6088.6543},{"date":"2023-08-11","close":6147.4819},{"date":"2023-08-14","close":6029.8262},{"date":"2023-08-16","close":6020.022},{"date":"2023-08-17","close":5814.125},{"date":"2023-08-18","close":5765.1021},{"date":"2023-08-21","close":5765.1021},{"date":"2023-08-22","close":5804.3208},{"date":"2023-08-23","close":7539.7339},{"date":"2023-08-24","close":7275.0103},{"date":"2023-08-25","close":6765.1714},{"date":"2023-08-28","close":6961.2632},{"date":"2023-08-29","close":7765.2402},{"date":"2023-08-30","close":7422.0786},{"date":"2023-08-31","close":7039.6997},{"date":"2023-09-01","close":6784.7803},{"date":"2023-09-04","close":6618.1021},{"date":"2023-09-05","close":6471.0332},{"date":"2023-09-06","close":6461.229},{"date":"2023-09-07","close":6343.5737},{"date":"2023-09-08","close":6539.6655},{"date":"2023-09-11","close":6539.6655},{"date":"2023-09-12","close":6353.3779},{"date":"2023-09-13","close":6372.9868},{"date":"2023-09-14","close":6422.0098},{"date":"2023-09-15","close":6471.0332},{"date":"2023-09-18","close":6422.0098},{"date":"2023-09-19","close":6510.2515},{"date":"2023-09-20","close":6549.4702},{"date":"2023-09-21","close":6755.3662},{"date":"2023-09-22","close":6402.4009},{"date":"2023-09-25","close":6912.2402},{"date":"2023-09-26","close":6402.4009},{"date":"2023-09-27","close":6235.7227},{"date":"2023-10-04","close":5882.7573},{"date":"2023-10-05","close":5745.4932},{"date":"2023-10-06","close":6490.6426},{"date":"2023-10-10","close":6539.6655},{"date":"2023-10-11","close":6735.7573},{"date":"2023-10-12","close":6980.8721},{"date":"2023-10-13","close":6431.8145},{"date":"2023-10-16","close":6098.4585},{"date":"2023-10-17","close":6225.9185},{"date":"2023-10-18","close":6069.0444},{"date":"2023-10-19","close":5961.1943},{"date":"2023-10-20","close":5823.9302},{"date":"2023-10-23","close":5853.3438},{"date":"2023-10-24","close":5941.585},{"date":"2023-10-25","close":5931.7803},{"date":"2023-10-26","close":5676.8608},{"date":"2023-10-27","close":5784.7119},{"date":"2023-10-30","close":5814.125},{"date":"2023-10-31","close":5598.4243},{"date":"2023-11-01","close":5745.4932},{"date":"2023-11-02","close":5912.1714},{"date":"2023-11-03","close":5951.3892},{"date":"2023-11-06","close":6049.4351},{"date":"2023-11-07","close":5941.585},{"date":"2023-11-08","close":5912.1714},{"date":"2023-11-09","close":5863.1484},{"date":"2023-11-10","close":5804.3208},{"date":"2023-11-13","close":5765.1021},{"date":"2023-11-14","close":5892.562},{"date":"2023-11-15","close":5931.7803},{"date":"2023-11-16","close":5970.999},{"date":"2023-11-17","close":5902.3667},{"date":"2023-11-20","close":5961.1943},{"date":"2023-11-21","close":5990.6079},{"date":"2023-11-22","close":5902.3667},{"date":"2023-11-23","close":5892.562},{"date":"2023-11-24","close":5853.3438},{"date":"2023-11-27","close":5745.4932},{"date":"2023-11-28","close":5716.0796},{"date":"2023-11-29","close":5745.4932},{"date":"2023-11-30","close":5833.7349},{"date":"2023-12-01","close":5951.3892},{"date":"2023-12-04","close":5843.5391},{"date":"2023-12-05","close":5951.3892},{"date":"2023-12-06","close":6039.6309},{"date":"2023-12-07","close":5990.6079},{"date":"2023-12-08","close":6137.6768},{"date":"2023-12-11","close":6225.9185},{"date":"2023-12-12","close":6010.2173},{"date":"2023-12-13","close":5902.3667},{"date":"2023-12-14","close":5912.1714},{"date":"2023-12-15","close":5970.999},{"date":"2023-12-18","close":5990.6079},{"date":"2023-12-19","close":5970.999},{"date":"2023-12-20","close":5990.6079},{"date":"2023-12-21","close":5941.585},{"date":"2023-12-22","close":5961.1943},{"date":"2023-12-26","close":5882.7573},{"date":"2023-12-27","close":5902.4653},{"date":"2023-12-28","close":5892.6113},{"date":"2024-01-02","close":5912.3193},{"date":"2024-01-03","close":5932.0269},{"date":"2024-01-04","close":5892.6113},{"date":"2024-01-05","close":5902.4653},{"date":"2024-01-08","close":5951.7349},{"date":"2024-01-09","close":6079.8345},{"date":"2024-01-10","close":5991.1504},{"date":"2024-01-11","close":6217.7886},{"date":"2024-01-12","close":6178.3735},{"date":"2024-01-15","close":6296.6196},{"date":"2024-01-16","close":6345.8892},{"date":"2024-01-17","close":6237.4966},{"date":"2024-01-18","close":6345.8892},{"date":"2024-01-19","close":6267.0581},{"date":"2024-01-22","close":6326.1816},{"date":"2024-01-23","close":6355.7427},{"date":"2024-01-24","close":6237.4966},{"date":"2024-01-25","close":6247.3506},{"date":"2024-01-26","close":6296.6196},{"date":"2024-01-29","close":6089.689},{"date":"2024-01-30","close":6089.689},{"date":"2024-01-31","close":5912.3193},{"date":"2024-02-01","close":6001.0039},{"date":"2024-02-02","close":6109.3965},{"date":"2024-02-05","close":6060.127},{"date":"2024-02-06","close":6001.0039},{"date":"2024-02-07","close":6099.5425},{"date":"2024-02-08","close":6129.104},{"date":"2024-02-13","close":6237.4966},{"date":"2024-02-14","close":6276.9121},{"date":"2024-02-15","close":6276.9121},{"date":"2024-02-16","close":6198.0811},{"date":"2024-02-19","close":6276.9121},{"date":"2024-02-20","close":6198.0811},{"date":"2024-02-21","close":6020.7114},{"date":"2024-02-22","close":5991.1504},{"date":"2024-02-23","close":5961.5884},{"date":"2024-02-26","close":6030.5654},{"date":"2024-02-27","close":5951.7349},{"date":"2024-02-28","close":6060.127},{"date":"2024-02-29","close":5951.7349},{"date":"2024-03-04","close":5961.5884},{"date":"2024-03-05","close":5912.3193},{"date":"2024-03-06","close":5932.0269},{"date":"2024-03-07","close":5863.0498},{"date":"2024-03-08","close":5882.7573},{"date":"2024-03-11","close":5823.6343},{"date":"2024-03-12","close":5882.7573},{"date":"2024-03-13","close":5951.7349},{"date":"2024-03-14","close":5872.9033},{"date":"2024-03-15","close":5892.6113},{"date":"2024-03-18","close":5981.2959},{"date":"2024-03-19","close":6001.0039},{"date":"2024-03-20","close":5863.0498},{"date":"2024-03-21","close":6060.127},{"date":"2024-03-22","close":5991.1504},{"date":"2024-03-25","close":6089.689},{"date":"2024-03-26","close":6119.25},{"date":"2024-03-27","close":6001.0039},{"date":"2024-03-28","close":6020.7114},{"date":"2024-03-29","close":6001.0039},{"date":"2024-04-01","close":6069.981},{"date":"2024-04-02","close":6178.3735},{"date":"2024-04-03","close":6050.2734},{"date":"2024-04-04","close":6050.2734},{"date":"2024-04-05","close":5991.1504},{"date":"2024-04-08","close":5932.0269},{"date":"2024-04-09","close":5971.4424},{"date":"2024-04-11","close":5872.9033},{"date":"2024-04-12","close":5892.6113},{"date":"2024-04-15","close":5961.5884},{"date":"2024-04-16","close":5803.9268},{"date":"2024-04-17","close":5833.4878},{"date":"2024-04-18","close":5853.1958},{"date":"2024-04-19","close":5813.7803},{"date":"2024-04-22","close":5823.6343},{"date":"2024-04-23","close":5833.4878},{"date":"2024-04-24","close":5853.1958},{"date":"2024-04-25","close":5932.0269},{"date":"2024-04-26","close":5941.8809},{"date":"2024-04-29","close":5941.8809},{"date":"2024-04-30","close":5961.5884},{"date":"2024-05-02","close":6001.0039},{"date":"2024-05-03","close":5951.7349},{"date":"2024-05-07","close":5981.2959},{"date":"2024-05-08","close":6010.8579},{"date":"2024-05-09","close":6020.7114},{"date":"2024-05-10","close":6020.7114},{"date":"2024-05-13","close":6050.2734},{"date":"2024-05-14","close":6060.127},{"date":"2024-05-16","close":6060.127},{"date":"2024-05-17","close":5922.1729},{"date":"2024-05-20","close":5922.1729},{"date":"2024-05-21","close":5922.1729},{"date":"2024-05-22","close":5912.3193},{"date":"2024-05-23","close":5922.1729},{"date":"2024-05-24","close":5882.7573},{"date":"2024-05-27","close":5872.9033},{"date":"2024-05-28","close":5912.3193},{"date":"2024-05-29","close":5853.1958},{"date":"2024-05-30","close":5774.3647},{"date":"2024-05-31","close":5744.8032},{"date":"2024-06-03","close":5853.1958},{"date":"2024-06-04","close":5803.9268},{"date":"2024-06-05","close":5803.9268},{"date":"2024-06-07","close":5823.6343},{"date":"2024-06-10","close":5764.5112},{"date":"2024-06-11","close":5764.5112},{"date":"2024-06-12","close":5784.2188},{"date":"2024-06-13","close":5744.8032},{"date":"2024-06-14","close":5744.8032},{"date":"2024-06-17","close":5656.1187},{"date":"2024-06-18","close":5616.7031},{"date":"2024-06-19","close":5616.7031},{"date":"2024-06-20","close":5596.9951},{"date":"2024-06-21","close":5577.2876},{"date":"2024-06-24","close":5449.1875},{"date":"2024-06-25","close":5360.5024},{"date":"2024-06-26","close":5321.0874},{"date":"2024-06-27","close":5163.4253},{"date":"2024-06-28","close":5163.4253},{"date":"2024-07-01","close":5143.7178},{"date":"2024-07-02","close":5104.3022},{"date":"2024-07-03","close":5055.0327},{"date":"2024-07-04","close":5055.0327},{"date":"2024-07-05","close":4926.9326},{"date":"2024-07-08","close":4897.3711},{"date":"2024-07-09","close":4848.1021},{"date":"2024-07-10","close":4877.6631},{"date":"2024-07-11","close":4912.1519},{"date":"2024-07-12","close":4902.2979},{"date":"2024-07-15","close":4956.4941},{"date":"2024-07-16","close":4976.2017},{"date":"2024-07-17","close":4976.2017},{"date":"2024-07-18","close":4922.0054},{"date":"2024-07-19","close":4946.6406},{"date":"2024-07-22","close":4917.0786},{"date":"2024-07-23","close":4838.2476},{"date":"2024-07-24","close":4729.855},{"date":"2024-07-25","close":4582.0474},{"date":"2024-07-26","close":4606.6821},{"date":"2024-07-29","close":4606.6821},{"date":"2024-07-30","close":4621.4629},{"date":"2024-07-31","close":4596.8281},{"date":"2024-08-01","close":4601.7549},{"date":"2024-08-02","close":4532.7778},{"date":"2024-08-05","close":3857.7883},{"date":"2024-08-06","close":3985.8884},{"date":"2024-08-07","close":4094.281},{"date":"2024-08-08","close":4118.9155},{"date":"2024-08-09","close":4340.6274},{"date":"2024-08-12","close":4311.0659},{"date":"2024-08-13","close":4311.0659},{"date":"2024-08-14","close":4375.1162},{"date":"2024-08-16","close":4444.0933},{"date":"2024-08-19","close":4434.2393},{"date":"2024-08-20","close":4483.5088},{"date":"2024-08-21","close":4532.7778},{"date":"2024-08-22","close":4621.4629},{"date":"2024-08-23","close":4591.9009},{"date":"2024-08-26","close":4606.6821},{"date":"2024-08-27","close":4626.3896},{"date":"2024-08-28","close":4547.5586},{"date":"2024-08-29","close":4508.1431},{"date":"2024-08-30","close":4547.5586},{"date":"2024-09-02","close":4552.4854},{"date":"2024-09-03","close":4601.7549},{"date":"2024-09-04","close":4503.2163},{"date":"2024-09-05","close":4631.3164},{"date":"2024-09-06","close":4517.9971},{"date":"2024-09-09","close":4606.6821},{"date":"2024-09-10","close":4557.4131},{"date":"2024-09-11","close":4552.4854},{"date":"2024-09-12","close":4582.0474},{"date":"2024-09-13","close":4591.9009},{"date":"2024-09-19","close":4522.9243},{"date":"2024-09-20","close":4537.7046},{"date":"2024-09-23","close":4503.2163},{"date":"2024-09-24","close":4503.2163},{"date":"2024-09-25","close":4473.6548},{"date":"2024-09-26","close":4601.7549},{"date":"2024-09-27","close":4685.5127},{"date":"2024-09-30","close":4685.5127},{"date":"2024-10-02","close":4729.855},{"date":"2024-10-04","close":4685.5127},{"date":"2024-10-07","close":4665.8052},{"date":"2024-10-08","close":4596.8281},{"date":"2024-10-10","close":4611.6089},{"date":"2024-10-11","close":4670.7319},{"date":"2024-10-14","close":4720.0015},{"date":"2024-10-15","close":4838.2476},{"date":"2024-10-16","close":4813.6133},{"date":"2024-10-17","close":4769.2705},{"date":"2024-10-18","close":4808.686},{"date":"2024-10-21","close":4808.686},{"date":"2024-10-22","close":4744.6357},{"date":"2024-10-23","close":4764.3438},{"date":"2024-10-24","close":4803.7593},{"date":"2024-10-25","close":5035.3252},{"date":"2024-10-28","close":5143.7178},{"date":"2024-10-29","close":5094.4482},{"date":"2024-10-30","close":5035.3252},{"date":"2024-10-31","close":4887.5171},{"date":"2024-11-01","close":4784.0513},{"date":"2024-11-04","close":4788.978},{"date":"2024-11-05","close":4793.9053},{"date":"2024-11-06","close":4754.4902},{"date":"2024-11-07","close":4611.6089},{"date":"2024-11-08","close":4670.7319},{"date":"2024-11-11","close":4670.7319},{"date":"2024-11-12","close":4340.6274},{"date":"2024-11-13","close":4261.7964},{"date":"2024-11-14","close":4311.0659},{"date":"2024-11-15","close":4227.3081},{"date":"2024-11-18","close":4325.8472},{"date":"2024-11-19","close":4306.1392},{"date":"2024-11-20","close":4350.4814},{"date":"2024-11-21","close":4370.1895},{"date":"2024-11-22","close":4478.5815},{"date":"2024-11-25","close":4478.5815},{"date":"2024-11-26","close":4567.2666},{"date":"2024-11-27","close":4493.3623},{"date":"2024-11-28","close":4488.4355},{"date":"2024-11-29","close":4453.9468},{"date":"2024-12-02","close":4508.1431},{"date":"2024-12-03","close":4493.3623},{"date":"2024-12-04","close":4340.6274},{"date":"2024-12-05","close":4320.9199},{"date":"2024-12-06","close":4133.6968},{"date":"2024-12-09","close":3936.6191},{"date":"2024-12-10","close":4079.5005},{"date":"2024-12-11","close":4419.4585},{"date":"2024-12-12","close":4946.6406},{"date":"2024-12-13","close":4769.2705},{"date":"2024-12-16","close":4818.54},{"date":"2024-12-17","close":4872.7363},{"date":"2024-12-18","close":4995.9097},{"date":"2024-12-19","close":5301.3794},{"date":"2024-12-20","close":4867.8096},{"date":"2024-12-23","close":5380.2104},{"date":"2024-12-24","close":5449.1875},{"date":"2024-12-26","close":5794.0723},{"date":"2024-12-27","close":7051.9312},{"date":"2024-12-30","close":7943.3271},{"date":"2025-01-02","close":7873.9961},{"date":"2025-01-03","close":8527.6865},{"date":"2025-01-06","close":8349.4072},{"date":"2025-01-07","close":7675.9082},{"date":"2025-01-08","close":7022.2178},{"date":"2025-01-09","close":6358.6235},{"date":"2025-01-10","close":6378.4321},{"date":"2025-01-13","close":6002.0649},{"date":"2025-01-14","close":5744.5508},{"date":"2025-01-15","close":6586.4243},{"date":"2025-01-16","close":6566.6157},{"date":"2025-01-17","close":6170.4399},{"date":"2025-01-20","close":6160.5352},{"date":"2025-01-21","close":6002.0649},{"date":"2025-01-22","close":6239.7705},{"date":"2025-01-23","close":5863.4033},{"date":"2025-01-24","close":6279.3882},{"date":"2025-01-31","close":6150.6309},{"date":"2025-02-03","close":5823.7856},{"date":"2025-02-04","close":6269.4839},{"date":"2025-02-05","close":6299.1968},{"date":"2025-02-06","close":6309.1016},{"date":"2025-02-07","close":6289.2925},{"date":"2025-02-10","close":6229.8662},{"date":"2025-02-11","close":6299.1968},{"date":"2025-02-12","close":6111.0132},{"date":"2025-02-13","close":6130.8223},{"date":"2025-02-14","close":5992.1606},{"date":"2025-02-17","close":6061.4912},{"date":"2025-02-18","close":5942.6387},{"date":"2025-02-19","close":5823.7856},{"date":"2025-02-20","close":5774.2637},{"date":"2025-02-21","close":5843.5947},{"date":"2025-02-24","close":5774.2637},{"date":"2025-02-25","close":5625.6978},{"date":"2025-02-26","close":5625.6978},{"date":"2025-02-27","close":5625.6978},{"date":"2025-02-28","close":5487.0361},{"date":"2025-03-04","close":5427.6099},{"date":"2025-03-05","close":5754.4551},{"date":"2025-03-06","close":5754.4551},{"date":"2025-03-07","close":5625.6978},{"date":"2025-03-10","close":5635.6025},{"date":"2025-03-11","close":5516.7495},{"date":"2025-03-12","close":5714.8374},{"date":"2025-03-13","close":5932.7344},{"date":"2025-03-14","close":5873.3076},{"date":"2025-03-17","close":5922.8301},{"date":"2025-03-18","close":5922.8301},{"date":"2025-03-19","close":5863.4033},{"date":"2025-03-20","close":5754.4551},{"date":"2025-03-21","close":5645.5068},{"date":"2025-03-24","close":5625.6978},{"date":"2025-03-25","close":5615.7935},{"date":"2025-03-26","close":5595.9849},{"date":"2025-03-27","close":5477.1318},{"date":"2025-03-28","close":5259.2354},{"date":"2025-03-31","close":5110.6694},{"date":"2025-04-01","close":5279.0439},{"date":"2025-04-02","close":5110.6694},{"date":"2025-04-03","close":5061.1475},{"date":"2025-04-04","close":5110.6694},{"date":"2025-04-07","close":4773.9199},{"date":"2025-04-08","close":4872.9639},{"date":"2025-04-09","close":4674.8755},{"date":"2025-04-10","close":5051.2427},{"date":"2025-04-11","close":5120.5737},{"date":"2025-04-14","close":5209.7134},{"date":"2025-04-15","close":5209.7134},{"date":"2025-04-16","close":5150.2866},{"date":"2025-04-17","close":5259.2354},{"date":"2025-04-18","close":5239.4263},{"date":"2025-04-21","close":5249.3306},{"date":"2025-04-22","close":5239.4263},{"date":"2025-04-23","close":5259.2354},{"date":"2025-04-24","close":5318.6616},{"date":"2025-04-25","close":5407.8013},{"date":"2025-04-28","close":6002.0649},{"date":"2025-04-29","close":5873.3076},{"date":"2025-04-30","close":5487.0361},{"date":"2025-05-02","close":5427.6099},{"date":"2025-05-07","close":5457.3232},{"date":"2025-05-08","close":5645.5068},{"date":"2025-05-09","close":5645.5068},{"date":"2025-05-12","close":5685.1245},{"date":"2025-05-13","close":5695.0288},{"date":"2025-05-14","close":5774.2637},{"date":"2025-05-15","close":5744.5508},{"date":"2025-05-16","close":5536.5581},{"date":"2025-05-19","close":5496.9409},{"date":"2025-05-20","close":5546.4629},{"date":"2025-05-21","close":5615.7935},{"date":"2025-05-22","close":5595.9849},{"date":"2025-05-23","close":5635.6025},{"date":"2025-05-26","close":5665.3154},{"date":"2025-05-27","close":5655.4111},{"date":"2025-05-28","close":5665.3154},{"date":"2025-05-29","close":5665.3154},{"date":"2025-05-30","close":5645.5068},{"date":"2025-06-02","close":5625.6978},{"date":"2025-06-04","close":5764.3594},{"date":"2025-06-05","close":5764.3594},{"date":"2025-06-09","close":5794.0728},{"date":"2025-06-10","close":5764.3594},{"date":"2025-06-11","close":5794.0728},{"date":"2025-06-12","close":5784.1685},{"date":"2025-06-13","close":5625.6978},{"date":"2025-06-16","close":5576.1758},{"date":"2025-06-17","close":5615.7935},{"date":"2025-06-18","close":5685.1245},{"date":"2025-06-19","close":5695.0288},{"date":"2025-06-20","close":5704.9331},{"date":"2025-06-23","close":5625.6978},{"date":"2025-06-24","close":5813.8813},{"date":"2025-06-25","close":5803.9771},{"date":"2025-06-26","close":5675.2197},{"date":"2025-06-27","close":5556.3672},{"date":"2025-06-30","close":5546.4629},{"date":"2025-07-01","close":5566.2715},{"date":"2025-07-02","close":5536.5581},{"date":"2025-07-03","close":5665.3154},{"date":"2025-07-04","close":5625.6978},{"date":"2025-07-07","close":5586.0801},{"date":"2025-07-08","close":5635.6025},{"date":"2025-07-09","close":5595.9849},{"date":"2025-07-10","close":5586.0801},{"date":"2025-07-11","close":5635.6025},{"date":"2025-07-14","close":5566.2715},{"date":"2025-07-15","close":5516.7495},{"date":"2025-07-16","close":5526.6538},{"date":"2025-07-17","close":5546.4629},{"date":"2025-07-18","close":5546.4629},{"date":"2025-07-21","close":5536.5581},{"date":"2025-07-22","close":5387.9922},{"date":"2025-07-23","close":5477.1318},{"date":"2025-07-24","close":5378.0879},{"date":"2025-07-25","close":5437.5142},{"date":"2025-07-28","close":5328.5659},{"date":"2025-07-29","close":5378.0879},{"date":"2025-07-30","close":5358.2793},{"date":"2025-07-31","close":5348.375},{"date":"2025-08-01","close":5249.3306},{"date":"2025-08-04","close":5298.853},{"date":"2025-08-05","close":5308.7573},{"date":"2025-08-06","close":5387.9922},{"date":"2025-08-07","close":5427.6099},{"date":"2025-08-08","close":5427.6099},{"date":"2025-08-11","close":5259.2354},{"date":"2025-08-12","close":5259.2354},{"date":"2025-08-13","close":5249.3306},{"date":"2025-08-14","close":5249.3306},{"date":"2025-08-18","close":5130.478},{"date":"2025-08-19","close":5051.2427},{"date":"2025-08-20","close":5061.1475},{"date":"2025-08-21","close":5071.0518},{"date":"2025-08-22","close":5080.9561},{"date":"2025-08-25","close":5051.2427},{"date":"2025-08-26","close":5071.0518},{"date":"2025-08-27","close":5080.9561},{"date":"2025-08-28","close":5120.5737},{"date":"2025-08-29","close":5061.1475},{"date":"2025-09-01","close":4991.8164},{"date":"2025-09-02","close":5031.4341},{"date":"2025-09-03","close":5051.2427},{"date":"2025-09-04","close":5001.7207},{"date":"2025-09-05","close":5001.7207},{"date":"2025-09-08","close":5001.7207},{"date":"2025-09-09","close":4912.5811},{"date":"2025-09-10","close":5021.5298},{"date":"2025-09-11","close":5041.3384},{"date":"2025-09-12","close":5090.8604},{"date":"2025-09-15","close":5100.7646},{"date":"2025-09-16","close":5090.8604},{"date":"2025-09-17","close":5130.478},{"date":"2025-09-18","close":5318.6616},{"date":"2025-09-19","close":5330.0},{"date":"2025-09-22","close":5348.375},{"date":"2025-09-23","close":5348.375},{"date":"2025-09-24","close":5348.375},{"date":"2025-09-25","close":5239.4263},{"date":"2025-09-26","close":5100.7646},{"date":"2025-09-29","close":5130.478},{"date":"2025-09-30","close":5209.7134},{"date":"2025-10-01","close":5229.522},{"date":"2025-10-02","close":5239.4263},{"date":"2025-10-10","close":5348.375},{"date":"2025-10-13","close":5249.3306},{"date":"2025-10-14","close":5774.2637},{"date":"2025-10-15","close":5794.0728},{"date":"2025-10-16","close":5863.4033},{"date":"2025-10-17","close":5576.1758},{"date":"2025-10-20","close":5724.7417},{"date":"2025-10-21","close":5665.3154},{"date":"2025-10-22","close":5774.2637},{"date":"2025-10-23","close":5912.9253},{"date":"2025-10-24","close":5794.0728},{"date":"2025-10-27","close":5784.1685},{"date":"2025-10-28","close":5774.2637},{"date":"2025-10-29","close":5982.2563},{"date":"2025-10-30","close":5695.0288},{"date":"2025-10-31","close":5665.3154},{"date":"2025-11-03","close":5813.8813},{"date":"2025-11-04","close":5754.4551},{"date":"2025-11-05","close":5635.6025},{"date":"2025-11-06","close":5724.7417},{"date":"2025-11-07","close":5556.3672},{"date":"2025-11-10","close":5704.9331},{"date":"2025-11-11","close":5774.2637},{"date":"2025-11-12","close":5833.6904},{"date":"2025-11-13","close":5833.6904},{"date":"2025-11-14","close":5546.4629},{"date":"2025-11-17","close":5566.2715},{"date":"2025-11-18","close":5288.9482},{"date":"2025-11-19","close":5199.8086},{"date":"2025-11-20","close":5269.1396},{"date":"2025-11-21","close":5071.0518},{"date":"2025-11-24","close":5051.2427},{"date":"2025-11-25","close":5051.2427},{"date":"2025-11-26","close":5090.8604},{"date":"2025-11-27","close":5061.1475},{"date":"2025-11-28","close":5259.2354},{"date":"2025-12-01","close":5259.2354},{"date":"2025-12-02","close":5170.0957},{"date":"2025-12-03","close":5298.853},{"date":"2025-12-04","close":5249.3306},{"date":"2025-12-05","close":5279.0439},{"date":"2025-12-08","close":5269.1396},{"date":"2025-12-09","close":5239.4263},{"date":"2025-12-10","close":5279.0439},{"date":"2025-12-11","close":5358.2793},{"date":"2025-12-12","close":5378.0879},{"date":"2025-12-15","close":5318.6616},{"date":"2025-12-16","close":5199.8086},{"date":"2025-12-17","close":5199.8086},{"date":"2025-12-18","close":5130.478},{"date":"2025-12-19","close":5199.8086},{"date":"2025-12-22","close":5288.9482},{"date":"2025-12-23","close":5219.6177},{"date":"2025-12-24","close":5269.1396},{"date":"2025-12-26","close":5180.0},{"date":"2025-12-29","close":5250.0},{"date":"2025-12-30","close":5180.0},{"date":"2026-01-02","close":5290.0},{"date":"2026-01-05","close":5340.0},{"date":"2026-01-06","close":5280.0},{"date":"2026-01-07","close":5160.0},{"date":"2026-01-08","close":5040.0},{"date":"2026-01-09","close":5100.0},{"date":"2026-01-12","close":5140.0},{"date":"2026-01-13","close":5140.0},{"date":"2026-01-14","close":5130.0},{"date":"2026-01-15","close":5100.0},{"date":"2026-01-16","close":5100.0},{"date":"2026-01-19","close":5230.0},{"date":"2026-01-20","close":5240.0},{"date":"2026-01-21","close":5150.0},{"date":"2026-01-22","close":5190.0},{"date":"2026-01-23","close":5240.0},{"date":"2026-01-26","close":5240.0},{"date":"2026-01-27","close":5220.0},{"date":"2026-01-28","close":5290.0},{"date":"2026-01-29","close":5380.0},{"date":"2026-01-30","close":5340.0},{"date":"2026-02-02","close":5080.0},{"date":"2026-02-03","close":5190.0},{"date":"2026-02-04","close":5180.0},{"date":"2026-02-05","close":5070.0},{"date":"2026-02-06","close":5000.0},{"date":"2026-02-09","close":5090.0},{"date":"2026-02-10","close":5100.0},{"date":"2026-02-11","close":5100.0},{"date":"2026-02-12","close":5020.0},{"date":"2026-02-13","close":4940.0},{"date":"2026-02-19","close":5000.0},{"date":"2026-02-20","close":4975.0},{"date":"2026-02-23","close":5540.0},{"date":"2026-02-24","close":5500.0},{"date":"2026-02-25","close":5530.0},{"date":"2026-02-26","close":5430.0},{"date":"2026-02-27","close":5300.0},{"date":"2026-03-03","close":5030.0},{"date":"2026-03-04","close":4540.0},{"date":"2026-03-05","close":4910.0},{"date":"2026-03-06","close":5010.0},{"date":"2026-03-09","close":4775.0},{"date":"2026-03-10","close":5140.0},{"date":"2026-03-11","close":6040.0},{"date":"2026-03-12","close":6330.0},{"date":"2026-03-13","close":6120.0},{"date":"2026-03-16","close":6380.0},{"date":"2026-03-17","close":6210.0},{"date":"2026-03-18","close":6200.0},{"date":"2026-03-19","close":5860.0},{"date":"2026-03-20","close":6090.0},{"date":"2026-03-23","close":5800.0},{"date":"2026-03-24","close":6650.0},{"date":"2026-03-25","close":7430.0},{"date":"2026-03-26","close":6750.0},{"date":"2026-03-27","close":6750.0},{"date":"2026-03-30","close":6630.0},{"date":"2026-03-31","close":6110.0},{"date":"2026-04-01","close":7410.0},{"date":"2026-04-02","close":6950.0},{"date":"2026-04-03","close":7210.0},{"date":"2026-04-06","close":7350.0},{"date":"2026-04-07","close":7000.0},{"date":"2026-04-08","close":9100.0},{"date":"2026-04-09","close":9430.0},{"date":"2026-04-10","close":10280.0},{"date":"2026-04-13","close":12440.0},{"date":"2026-04-14","close":12460.0},{"date":"2026-04-15","close":12220.0},{"date":"2026-04-16","close":10850.0},{"date":"2026-04-17","close":10700.0},{"date":"2026-04-20","close":10900.0},{"date":"2026-04-21","close":10210.0},{"date":"2026-04-22","close":9790.0},{"date":"2026-04-23","close":9630.0},{"date":"2026-04-24","close":9250.0},{"date":"2026-04-27","close":9690.0},{"date":"2026-04-28","close":9320.0},{"date":"2026-04-29","close":9960.0},{"date":"2026-04-30","close":9680.0},{"date":"2026-05-04","close":10700.0},{"date":"2026-05-06","close":11200.0},{"date":"2026-05-07","close":11310.0},{"date":"2026-05-08","close":10900.0},{"date":"2026-05-11","close":12000.0},{"date":"2026-05-12","close":11110.0},{"date":"2026-05-13","close":11710.0},{"date":"2026-05-14","close":10700.0},{"date":"2026-05-15","close":9500.0},{"date":"2026-05-18","close":8900.0},{"date":"2026-05-19","close":8710.0},{"date":"2026-05-20","close":8360.0},{"date":"2026-05-21","close":8660.0},{"date":"2026-05-22","close":9440.0},{"date":"2026-05-26","close":11260.0},{"date":"2026-05-27","close":9830.0},{"date":"2026-05-28","close":9090.0},{"date":"2026-05-29","close":8610.0},{"date":"2026-06-01","close":8170.0},{"date":"2026-06-02","close":7560.0},{"date":"2026-06-04","close":7740.0},{"date":"2026-06-05","close":7210.0},{"date":"2026-06-08","close":6370.0},{"date":"2026-06-09","close":7070.0},{"date":"2026-06-10","close":6680.0},{"date":"2026-06-11","close":6840.0},{"date":"2026-06-12","close":7230.0},{"date":"2026-06-15","close":7120.0},{"date":"2026-06-16","close":7070.0},{"date":"2026-06-17","close":7000.0},{"date":"2026-06-18","close":6770.0},{"date":"2026-06-19","close":6300.0},{"date":"2026-06-22","close":6150.0},{"date":"2026-06-23","close":5620.0},{"date":"2026-06-24","close":5750.0},{"date":"2026-06-25","close":5390.0},{"date":"2026-06-26","close":5170.0},{"date":"2026-06-29","close":5560.0},{"date":"2026-06-30","close":5430.0},{"date":"2026-07-01","close":5770.0},{"date":"2026-07-02","close":5170.0},{"date":"2026-07-03","close":5390.0},{"date":"2026-07-06","close":5290.0},{"date":"2026-07-07","close":5090.0},{"date":"2026-07-08","close":4880.0},{"date":"2026-07-09","close":4900.0},{"date":"2026-07-10","close":5300.0},{"date":"2026-07-13","close":4870.0},{"date":"2026-07-14","close":4905.0},{"date":"2026-07-15","close":5160.0},{"date":"2026-07-16","close":4940.0},{"date":"2026-07-20","close":4675.0},{"date":"2026-07-21","close":4745.0},{"date":"2026-07-22","close":4805.0},{"date":"2026-07-23","close":5060.0},{"date":"2026-07-24","close":4885.0},{"date":"2026-07-27","close":4870.0},{"date":"2026-07-28","close":4490.0},{"date":"2026-07-29","close":4480.0},{"date":"2026-07-30","close":4620.0},{"date":"2026-07-31","close":5040.0},{"date":"2026-08-03","close":5340.0},{"date":"2026-08-04","close":5680.0},{"date":"2026-08-05","close":5960.0},{"date":"2026-08-06","close":5770.0},{"date":"2026-08-07","close":5730.0},{"date":"2026-08-10","close":6340.0},{"date":"2026-08-11","close":6180.0},{"date":"2026-08-12","close":6260.0},{"date":"2026-08-13","close":6090.0},{"date":"2026-08-14","close":5990.0},{"date":"2026-08-18","close":5660.0},{"date":"2026-08-19","close":5320.0},{"date":"2026-08-20","close":5320.0},{"date":"2026-08-21","close":5250.0},{"date":"2026-08-24","close":5160.0},{"date":"2026-08-25","close":5380.0},{"date":"2026-08-26","close":5380.0},{"date":"2026-08-27","close":5350.0},{"date":"2026-08-28","close":5430.0},{"date":"2026-08-31","close":5380.0},{"date":"2026-09-01","close":5320.0},{"date":"2026-09-02","close":5170.0},{"date":"2026-09-03","close":5140.0},{"date":"2026-09-04","close":5170.0},{"date":"2026-09-07","close":5120.0},{"date":"2026-09-08","close":5010.0},{"date":"2026-09-09","close":5290.0},{"date":"2026-09-10","close":5250.0},{"date":"2026-09-11","close":5400.0},{"date":"2026-09-14","close":5810.0},{"date":"2026-09-15","close":5800.0},{"date":"2026-09-16","close":5880.0},{"date":"2026-09-17","close":5990.0},{"date":"2026-09-18","close":6150.0},{"date":"2026-09-21","close":6050.0},{"date":"2026-09-22","close":5880.0},{"date":"2026-09-23","close":6380.0},{"date":"2026-09-28","close":6240.0},{"date":"2026-09-29","close":6170.0},{"date":"2026-09-30","close":6230.0},{"date":"2026-10-01","close":6250.0},{"date":"2026-10-02","close":6630.0},{"date":"2026-10-06","close":6990.0},{"date":"2026-10-07","close":6420.0},{"date":"2026-10-08","close":6190.0},{"date":"2026-10-12","close":5880.0},{"date":"2026-10-13","close":5830.0},{"date":"2026-10-14","close":5630.0},{"date":"2026-10-15","close":5180.0},{"date":"2026-10-16","close":5440.0},{"date":"2026-10-19","close":5540.0},{"date":"2026-10-20","close":5160.0},{"date":"2026-10-21","close":5240.0},{"date":"2026-10-22","close":5130.0},{"date":"2026-10-23","close":4940.0}],"chart_data":[{"date":"2024-10-23","open":4745,"high":4843,"low":4700,"close":4764,"volume":59628,"rsi_14":56.45,"sma_20":4753.5,"sma_60":4625.83,"sma_120":5141.38},{"date":"2024-10-24","open":4745,"high":5124,"low":4715,"close":4804,"volume":160544,"rsi_14":56.1,"sma_20":4768.75,"sma_60":4625.25,"sma_120":5132.5},{"date":"2024-10-25","open":4828,"high":5035,"low":4799,"close":5035,"volume":74369,"rsi_14":72.05,"sma_20":4795.75,"sma_60":4630.42,"sma_120":5124.92},{"date":"2024-10-28","open":5045,"high":5213,"low":4986,"close":5144,"volume":68211,"rsi_14":77.09,"sma_20":4829.75,"sma_60":4639.92,"sma_120":5118.17},{"date":"2024-10-29","open":5154,"high":5292,"low":5065,"close":5094,"volume":37833,"rsi_14":78.86,"sma_20":4854.75,"sma_60":4648.17,"sma_120":5111.0},{"date":"2024-10-30","open":5094,"high":5104,"low":4799,"close":5035,"volume":35316,"rsi_14":73.37,"sma_20":4872.5,"sma_60":4655.42,"sma_120":5103.17},{"date":"2024-10-31","open":4966,"high":4966,"low":4863,"close":4888,"volume":29324,"rsi_14":60.89,"sma_20":4882.75,"sma_60":4659.92,"sma_120":5093.75},{"date":"2024-11-01","open":4868,"high":4868,"low":4750,"close":4784,"volume":22173,"rsi_14":53.05,"sma_20":4885.5,"sma_60":4663.08,"sma_120":5083.88},{"date":"2024-11-04","open":4784,"high":4848,"low":4740,"close":4789,"volume":38965,"rsi_14":47.37,"sma_20":4890.75,"sma_60":4666.25,"sma_120":5073.79},{"date":"2024-11-05","open":4759,"high":4888,"low":4759,"close":4794,"volume":13375,"rsi_14":48.92,"sma_20":4897.25,"sma_60":4670.67,"sma_120":5063.5},{"date":"2024-11-06","open":4828,"high":4883,"low":4735,"close":4754,"volume":19208,"rsi_14":49.19,"sma_20":4905.25,"sma_60":4685.83,"sma_120":5052.79},{"date":"2024-11-07","open":4710,"high":4794,"low":4572,"close":4612,"volume":34644,"rsi_14":40.29,"sma_20":4905.25,"sma_60":4696.42,"sma_120":5040.88},{"date":"2024-11-08","open":4873,"high":5351,"low":4612,"close":4671,"volume":1217013,"rsi_14":43.58,"sma_20":4905.25,"sma_60":4706.17,"sma_120":5029.21},{"date":"2024-11-11","open":4681,"high":4759,"low":4631,"close":4671,"volume":67540,"rsi_14":46.34,"sma_20":4902.75,"sma_60":4715.5,"sma_120":5017.46},{"date":"2024-11-12","open":4607,"high":4671,"low":4336,"close":4341,"volume":106644,"rsi_14":33.96,"sma_20":4877.5,"sma_60":4715.5,"sma_120":5002.92},{"date":"2024-11-13","open":4346,"high":4459,"low":4193,"close":4262,"volume":30735,"rsi_14":30.07,"sma_20":4849.5,"sma_60":4714.67,"sma_120":4988.88},{"date":"2024-11-14","open":4370,"high":4631,"low":4267,"close":4311,"volume":84576,"rsi_14":19.25,"sma_20":4826.25,"sma_60":4714.67,"sma_120":4975.25},{"date":"2024-11-15","open":4272,"high":4311,"low":4045,"close":4227,"volume":30464,"rsi_14":10.26,"sma_20":4796.75,"sma_60":4712.17,"sma_120":4960.92},{"date":"2024-11-18","open":4188,"high":4410,"low":4188,"close":4326,"volume":6383,"rsi_14":18.03,"sma_20":4772.25,"sma_60":4710.17,"sma_120":4947.5},{"date":"2024-11-19","open":4282,"high":4400,"low":4237,"close":4306,"volume":7435,"rsi_14":18.64,"sma_20":4750.0,"sma_60":4708.0,"sma_120":4933.83},{"date":"2024-11-20","open":4316,"high":4395,"low":4262,"close":4350,"volume":16833,"rsi_14":24.65,"sma_20":4729.0,"sma_60":4705.75,"sma_120":4920.88},{"date":"2024-11-21","open":4434,"high":4488,"low":4350,"close":4370,"volume":12000,"rsi_14":28.79,"sma_20":4707.0,"sma_60":4703.0,"sma_120":4908.17},{"date":"2024-11-22","open":4375,"high":4730,"low":4375,"close":4479,"volume":47876,"rsi_14":35.62,"sma_20":4678.75,"sma_60":4700.58,"sma_120":4896.04},{"date":"2024-11-25","open":4740,"high":4740,"low":4424,"close":4479,"volume":15269,"rsi_14":35.32,"sma_20":4645.0,"sma_60":4698.67,"sma_120":4884.42},{"date":"2024-11-26","open":4533,"high":4626,"low":4434,"close":4567,"volume":18322,"rsi_14":41.67,"sma_20":4618.25,"sma_60":4698.0,"sma_120":4874.21},{"date":"2024-11-27","open":4607,"high":4607,"low":4459,"close":4493,"volume":13489,"rsi_14":44.39,"sma_20":4590.75,"sma_60":4695.75,"sma_120":4863.62},{"date":"2024-11-28","open":4493,"high":4607,"low":4484,"close":4488,"volume":7318,"rsi_14":40.89,"sma_20":4570.5,"sma_60":4694.75,"sma_120":4852.08},{"date":"2024-11-29","open":4493,"high":4582,"low":4449,"close":4454,"volume":10113,"rsi_14":39.52,"sma_20":4553.75,"sma_60":4693.83,"sma_120":4840.67},{"date":"2024-12-02","open":4464,"high":4617,"low":4464,"close":4508,"volume":18975,"rsi_14":61.04,"sma_20":4539.5,"sma_60":4693.17,"sma_120":4829.71},{"date":"2024-12-03","open":4464,"high":4626,"low":4464,"close":4493,"volume":12609,"rsi_14":66.67,"sma_20":4524.25,"sma_60":4692.17,"sma_120":4818.46},{"date":"2024-12-04","open":4444,"high":4449,"low":4267,"close":4341,"volume":14874,"rsi_14":51.85,"sma_20":4503.25,"sma_60":4687.75,"sma_120":4806.42},{"date":"2024-12-05","open":4306,"high":4331,"low":4267,"close":4321,"volume":9768,"rsi_14":56.38,"sma_20":4488.5,"sma_60":4684.67,"sma_120":4794.21},{"date":"2024-12-06","open":4326,"high":4326,"low":4060,"close":4134,"volume":29079,"rsi_14":38.32,"sma_20":4461.25,"sma_60":4676.25,"sma_120":4780.25},{"date":"2024-12-09","open":4089,"high":4089,"low":3897,"close":3937,"volume":25553,"rsi_14":31.53,"sma_20":4424.0,"sma_60":4666.42,"sma_120":4764.96},{"date":"2024-12-10","open":3877,"high":4134,"low":3877,"close":4080,"volume":20781,"rsi_14":37.67,"sma_20":4410.75,"sma_60":4657.5,"sma_120":4750.88},{"date":"2024-12-11","open":4415,"high":5035,"low":4346,"close":4419,"volume":1149368,"rsi_14":51.74,"sma_20":4418.75,"sma_60":4655.17,"sma_120":4740.42},{"date":"2024-12-12","open":4449,"high":5745,"low":4429,"close":4947,"volume":5241234,"rsi_14":62.73,"sma_20":4451.0,"sma_60":4661.83,"sma_120":4734.75},{"date":"2024-12-13","open":4996,"high":4996,"low":4602,"close":4769,"volume":414085,"rsi_14":57.21,"sma_20":4478.5,"sma_60":4665.0,"sma_120":4727.58},{"date":"2024-12-16","open":4769,"high":5134,"low":4725,"close":4819,"volume":591065,"rsi_14":56.36,"sma_20":4503.5,"sma_60":4668.83,"sma_120":4721.0},{"date":"2024-12-17","open":5104,"high":5242,"low":4833,"close":4873,"volume":379067,"rsi_14":59.7,"sma_20":4532.25,"sma_60":4674.75,"sma_120":4715.04},{"date":"2024-12-18","open":5065,"high":5213,"low":4873,"close":4996,"volume":421195,"rsi_14":62.23,"sma_20":4565.0,"sma_60":4682.5,"sma_120":4711.21},{"date":"2024-12-19","open":5025,"high":6060,"low":4883,"close":5301,"volume":3683453,"rsi_14":68.07,"sma_20":4612.25,"sma_60":4696.0,"sma_120":4710.71},{"date":"2024-12-20","open":5173,"high":5223,"low":4814,"close":4868,"volume":380642,"rsi_14":56.6,"sma_20":4632.0,"sma_60":4702.17,"sma_120":4706.88},{"date":"2024-12-23","open":4976,"high":5883,"low":4937,"close":5380,"volume":2924119,"rsi_14":63.76,"sma_20":4677.75,"sma_60":4717.5,"sma_120":4708.71},{"date":"2024-12-24","open":5361,"high":6336,"low":5301,"close":5449,"volume":3567002,"rsi_14":67.66,"sma_20":4722.5,"sma_60":4731.83,"sma_120":4711.12},{"date":"2024-12-26","open":5528,"high":6326,"low":5528,"close":5794,"volume":2912887,"rsi_14":71.27,"sma_20":4788.5,"sma_60":4750.58,"sma_120":4716.62},{"date":"2024-12-27","open":6240,"high":7567,"low":6101,"close":7052,"volume":11047191,"rsi_14":82.04,"sma_20":4916.75,"sma_60":4790.0,"sma_120":4732.79},{"date":"2024-12-30","open":7161,"high":8815,"low":6973,"close":7943,"volume":9513901,"rsi_14":88.22,"sma_20":5091.75,"sma_60":4843.67,"sma_120":4756.88},{"date":"2025-01-02","open":7775,"high":8013,"low":7537,"close":7874,"volume":1273848,"rsi_14":86.71,"sma_20":5260.5,"sma_60":4896.92,"sma_120":4780.38},{"date":"2025-01-03","open":8221,"high":9597,"low":8062,"close":8528,"volume":10236882,"rsi_14":87.47,"sma_20":5463.0,"sma_60":4961.5,"sma_120":4810.46},{"date":"2025-01-06","open":8547,"high":9053,"low":8122,"close":8349,"volume":1779980,"rsi_14":83.11,"sma_20":5664.25,"sma_60":5024.25,"sma_120":4839.29},{"date":"2025-01-07","open":8518,"high":8557,"low":7616,"close":7676,"volume":1047043,"rsi_14":75.75,"sma_20":5832.5,"sma_60":5075.42,"sma_120":4862.88},{"date":"2025-01-08","open":7488,"high":7527,"low":6933,"close":7022,"volume":1026434,"rsi_14":67.57,"sma_20":5977.25,"sma_60":5114.58,"sma_120":4880.71},{"date":"2025-01-09","open":6398,"high":6695,"low":5853,"close":6359,"volume":1204609,"rsi_14":60.73,"sma_20":6098.5,"sma_60":5141.75,"sma_120":4892.67},{"date":"2025-01-10","open":6418,"high":6725,"low":6359,"close":6378,"volume":665235,"rsi_14":60.12,"sma_20":6213.5,"sma_60":5167.25,"sma_120":4904.88},{"date":"2025-01-13","open":6230,"high":6269,"low":5992,"close":6002,"volume":419027,"rsi_14":54.97,"sma_20":6292.25,"sma_60":5186.83,"sma_120":4913.46},{"date":"2025-01-14","open":5705,"high":5883,"low":5636,"close":5745,"volume":508614,"rsi_14":56.46,"sma_20":6331.25,"sma_60":5202.83,"sma_120":4919.71},{"date":"2025-01-15","open":6091,"high":7171,"low":5972,"close":6586,"volume":9655220,"rsi_14":58.51,"sma_20":6421.75,"sma_60":5232.33,"sma_120":4933.04},{"date":"2025-01-16","open":7290,"high":7527,"low":6517,"close":6567,"volume":3237511,"rsi_14":57.93,"sma_20":6508.75,"sma_60":5261.5,"sma_120":4946.67},{"date":"2025-01-17","open":6567,"high":6626,"low":6091,"close":6170,"volume":626126,"rsi_14":52.5,"sma_20":6573.0,"sma_60":5285.08,"sma_120":4956.75},{"date":"2025-01-20","open":6042,"high":6190,"low":5893,"close":6161,"volume":336919,"rsi_14":42.19,"sma_20":6630.5,"sma_60":5308.17,"sma_120":4967.0},{"date":"2025-01-21","open":6131,"high":6131,"low":5913,"close":6002,"volume":310299,"rsi_14":30.48,"sma_20":6664.5,"sma_60":5327.92,"sma_120":4976.58},{"date":"2025-01-22","open":6418,"high":6547,"low":6091,"close":6240,"volume":1066464,"rsi_14":34.1,"sma_20":6732.5,"sma_60":5347.75,"sma_120":4989.08},{"date":"2025-01-23","open":6091,"high":6101,"low":5863,"close":5863,"volume":301005,"rsi_14":22.61,"sma_20":6755.5,"sma_60":5359.42,"sma_120":4999.67},{"date":"2025-01-24","open":5883,"high":6705,"low":5863,"close":6279,"volume":1722107,"rsi_14":29.71,"sma_20":6796.0,"sma_60":5378.92,"sma_120":5013.54},{"date":"2025-01-31","open":6319,"high":6359,"low":6042,"close":6151,"volume":208481,"rsi_14":33.26,"sma_20":6812.5,"sma_60":5397.25,"sma_120":5026.33},{"date":"2025-02-03","open":6101,"high":6121,"low":5774,"close":5824,"volume":261204,"rsi_14":35.83,"sma_20":6750.5,"sma_60":5412.58,"sma_120":5036.25},{"date":"2025-02-04","open":6022,"high":7200,"low":6012,"close":6269,"volume":4390611,"rsi_14":48.89,"sma_20":6666.0,"sma_60":5437.17,"sma_120":5050.12},{"date":"2025-02-05","open":6289,"high":6497,"low":6161,"close":6299,"volume":381735,"rsi_14":49.01,"sma_20":6586.5,"sma_60":5462.17,"sma_120":5064.21},{"date":"2025-02-06","open":6438,"high":6487,"low":6260,"close":6309,"volume":428092,"rsi_14":54.2,"sma_20":6474.5,"sma_60":5487.25,"sma_120":5078.96},{"date":"2025-02-07","open":6240,"high":6428,"low":6121,"close":6289,"volume":306564,"rsi_14":57.97,"sma_20":6370.5,"sma_60":5512.67,"sma_120":5099.25},{"date":"2025-02-10","open":6151,"high":6279,"low":6081,"close":6230,"volume":222530,"rsi_14":43.23,"sma_20":6297.5,"sma_60":5539.5,"sma_120":5117.96},{"date":"2025-02-11","open":6448,"high":6527,"low":6299,"close":6299,"volume":462135,"rsi_14":45.02,"sma_20":6261.0,"sma_60":5566.5,"sma_120":5136.33},{"date":"2025-02-12","open":6240,"high":6260,"low":6081,"close":6111,"volume":177710,"rsi_14":48.8,"sma_20":6248.5,"sma_60":5590.33,"sma_120":5152.92},{"date":"2025-02-13","open":6200,"high":6240,"low":5992,"close":6131,"volume":184113,"rsi_14":49.4,"sma_20":6236.0,"sma_60":5620.08,"sma_120":5167.79},{"date":"2025-02-14","open":6091,"high":6141,"low":5982,"close":5992,"volume":128569,"rsi_14":49.8,"sma_20":6235.5,"sma_60":5648.83,"sma_120":5181.75},{"date":"2025-02-17","open":5982,"high":6081,"low":5893,"close":6061,"volume":99664,"rsi_14":46.12,"sma_20":6251.5,"sma_60":5677.92,"sma_120":5196.29},{"date":"2025-02-18","open":6061,"high":6061,"low":5883,"close":5943,"volume":129754,"rsi_14":51.94,"sma_20":6219.0,"sma_60":5706.42,"sma_120":5209.29},{"date":"2025-02-19","open":5883,"high":5893,"low":5695,"close":5824,"volume":183611,"rsi_14":36.93,"sma_20":6181.5,"sma_60":5731.25,"sma_120":5220.71},{"date":"2025-02-20","open":6071,"high":6111,"low":5754,"close":5774,"volume":242858,"rsi_14":38.69,"sma_20":6161.5,"sma_60":5755.58,"sma_120":5231.79},{"date":"2025-02-21","open":5933,"high":6042,"low":5824,"close":5844,"volume":151669,"rsi_14":50.7,"sma_20":6145.5,"sma_60":5780.33,"sma_120":5243.04},{"date":"2025-02-24","open":5745,"high":5804,"low":5695,"close":5774,"volume":70471,"rsi_14":25.96,"sma_20":6134.0,"sma_60":5803.58,"sma_120":5253.29},{"date":"2025-02-25","open":5725,"high":5844,"low":5606,"close":5626,"volume":144638,"rsi_14":20.69,"sma_20":6103.0,"sma_60":5822.5,"sma_120":5261.54},{"date":"2025-02-26","open":5566,"high":5695,"low":5546,"close":5626,"volume":93427,"rsi_14":20.0,"sma_20":6091.0,"sma_60":5841.42,"sma_120":5270.04},{"date":"2025-02-27","open":5616,"high":5745,"low":5616,"close":5626,"volume":86228,"rsi_14":20.35,"sma_20":6058.0,"sma_60":5858.83,"sma_120":5278.42},{"date":"2025-02-28","open":5576,"high":5616,"low":5457,"close":5487,"volume":79187,"rsi_14":19.01,"sma_20":6024.5,"sma_60":5875.17,"sma_120":5285.46},{"date":"2025-03-04","open":5487,"high":5487,"low":5348,"close":5428,"volume":56069,"rsi_14":13.33,"sma_20":6004.5,"sma_60":5890.58,"sma_120":5292.67},{"date":"2025-03-05","open":5428,"high":6567,"low":5428,"close":5754,"volume":5109727,"rsi_14":36.57,"sma_20":5978.5,"sma_60":5912.08,"sma_120":5302.96},{"date":"2025-03-06","open":5764,"high":6250,"low":5665,"close":5754,"volume":2040330,"rsi_14":35.61,"sma_20":5951.0,"sma_60":5932.67,"sma_120":5312.92},{"date":"2025-03-07","open":5675,"high":5794,"low":5546,"close":5626,"volume":195045,"rsi_14":35.88,"sma_20":5916.5,"sma_60":5951.33,"sma_120":5321.75},{"date":"2025-03-10","open":5566,"high":5745,"low":5517,"close":5636,"volume":101418,"rsi_14":32.8,"sma_20":5883.5,"sma_60":5972.75,"sma_120":5330.25},{"date":"2025-03-11","open":5447,"high":5735,"low":5309,"close":5517,"volume":185709,"rsi_14":32.8,"sma_20":5847.5,"sma_60":5992.5,"sma_120":5338.58},{"date":"2025-03-12","open":5537,"high":6289,"low":5527,"close":5715,"volume":1730127,"rsi_14":45.86,"sma_20":5818.0,"sma_60":6018.75,"sma_120":5347.5},{"date":"2025-03-13","open":5992,"high":6260,"low":5893,"close":5933,"volume":1291966,"rsi_14":55.33,"sma_20":5809.0,"sma_60":6052.0,"sma_120":5359.21},{"date":"2025-03-14","open":5903,"high":5992,"low":5576,"close":5873,"volume":202305,"rsi_14":51.01,"sma_20":5796.0,"sma_60":6081.83,"sma_120":5369.67},{"date":"2025-03-17","open":6200,"high":6240,"low":5903,"close":5923,"volume":374275,"rsi_14":55.1,"sma_20":5792.5,"sma_60":6106.75,"sma_120":5380.96},{"date":"2025-03-18","open":5943,"high":6121,"low":5844,"close":5923,"volume":203985,"rsi_14":61.36,"sma_20":5785.5,"sma_60":6122.75,"sma_120":5392.29},{"date":"2025-03-19","open":5844,"high":5972,"low":5814,"close":5863,"volume":114944,"rsi_14":58.7,"sma_20":5781.5,"sma_60":6140.75,"sma_120":5402.88},{"date":"2025-03-20","open":5873,"high":5923,"low":5745,"close":5754,"volume":85194,"rsi_14":54.36,"sma_20":5778.0,"sma_60":6156.08,"sma_120":5412.46},{"date":"2025-03-21","open":5685,"high":5804,"low":5596,"close":5646,"volume":88041,"rsi_14":55.48,"sma_20":5771.5,"sma_60":6168.67,"sma_120":5421.71},{"date":"2025-03-24","open":5646,"high":5764,"low":5546,"close":5626,"volume":85457,"rsi_14":57.04,"sma_20":5760.5,"sma_60":6178.83,"sma_120":5430.67},{"date":"2025-03-25","open":5794,"high":5824,"low":5556,"close":5616,"volume":86733,"rsi_14":43.64,"sma_20":5752.5,"sma_60":6183.67,"sma_120":5439.83},{"date":"2025-03-26","open":5606,"high":5685,"low":5556,"close":5596,"volume":89341,"rsi_14":42.86,"sma_20":5751.0,"sma_60":6195.5,"sma_120":5448.83},{"date":"2025-03-27","open":5566,"high":5596,"low":5467,"close":5477,"volume":68931,"rsi_14":43.24,"sma_20":5743.5,"sma_60":6196.67,"sma_120":5457.08},{"date":"2025-03-28","open":5487,"high":5616,"low":5259,"close":5259,"volume":96993,"rsi_14":35.61,"sma_20":5725.0,"sma_60":6193.0,"sma_120":5462.42},{"date":"2025-03-31","open":5259,"high":5388,"low":5061,"close":5111,"volume":61247,"rsi_14":34.81,"sma_20":5706.0,"sma_60":6181.0,"sma_120":5465.79},{"date":"2025-04-01","open":5071,"high":5309,"low":5061,"close":5279,"volume":33007,"rsi_14":33.33,"sma_20":5698.5,"sma_60":6151.17,"sma_120":5470.58},{"date":"2025-04-02","open":5309,"high":5329,"low":5111,"close":5111,"volume":58046,"rsi_14":17.32,"sma_20":5666.0,"sma_60":6103.5,"sma_120":5473.58},{"date":"2025-04-03","open":5061,"high":5180,"low":4962,"close":5061,"volume":39074,"rsi_14":17.46,"sma_20":5631.0,"sma_60":6056.17,"sma_120":5476.54},{"date":"2025-04-04","open":5051,"high":5220,"low":4952,"close":5111,"volume":64151,"rsi_14":17.46,"sma_20":5605.0,"sma_60":5998.67,"sma_120":5480.08},{"date":"2025-04-07","open":4982,"high":4982,"low":4714,"close":4774,"volume":95579,"rsi_14":13.75,"sma_20":5561.5,"sma_60":5938.5,"sma_120":5481.38},{"date":"2025-04-08","open":4853,"high":4992,"low":4828,"close":4873,"volume":69384,"rsi_14":19.51,"sma_20":5529.0,"sma_60":5891.33,"sma_120":5483.38},{"date":"2025-04-09","open":4873,"high":4947,"low":4655,"close":4675,"volume":82172,"rsi_14":18.5,"sma_20":5476.5,"sma_60":5851.83,"sma_120":5483.21},{"date":"2025-04-10","open":4942,"high":5071,"low":4883,"close":5051,"volume":101166,"rsi_14":35.0,"sma_20":5432.0,"sma_60":5829.83,"sma_120":5485.79},{"date":"2025-04-11","open":5051,"high":5121,"low":4848,"close":5121,"volume":30683,"rsi_14":37.56,"sma_20":5394.0,"sma_60":5808.67,"sma_120":5487.96},{"date":"2025-04-14","open":5130,"high":5249,"low":5051,"close":5210,"volume":65632,"rsi_14":40.38,"sma_20":5358.0,"sma_60":5795.33,"sma_120":5491.08},{"date":"2025-04-15","open":5160,"high":5438,"low":5051,"close":5210,"volume":131657,"rsi_14":40.76,"sma_20":5322.0,"sma_60":5786.33,"sma_120":5494.58},{"date":"2025-04-16","open":5130,"high":5348,"low":5130,"close":5150,"volume":58026,"rsi_14":41.95,"sma_20":5286.0,"sma_60":5762.17,"sma_120":5497.25},{"date":"2025-04-17","open":5170,"high":5309,"low":5150,"close":5259,"volume":49367,"rsi_14":50.0,"sma_20":5261.0,"sma_60":5740.17,"sma_120":5500.83},{"date":"2025-04-18","open":5348,"high":5348,"low":5210,"close":5239,"volume":35542,"rsi_14":53.59,"sma_20":5240.5,"sma_60":5724.5,"sma_120":5504.79},{"date":"2025-04-21","open":5249,"high":5338,"low":5200,"close":5249,"volume":25215,"rsi_14":49.09,"sma_20":5221.5,"sma_60":5709.17,"sma_120":5508.67},{"date":"2025-04-22","open":5170,"high":5338,"low":5170,"close":5239,"volume":48699,"rsi_14":54.36,"sma_20":5202.5,"sma_60":5696.33,"sma_120":5512.12},{"date":"2025-04-23","open":5348,"high":5348,"low":5220,"close":5259,"volume":37279,"rsi_14":56.85,"sma_20":5185.5,"sma_60":5679.83,"sma_120":5513.79},{"date":"2025-04-24","open":5309,"high":5457,"low":5249,"close":5319,"volume":86052,"rsi_14":57.14,"sma_20":5177.5,"sma_60":5670.67,"sma_120":5515.04},{"date":"2025-04-25","open":5428,"high":5447,"low":5299,"close":5408,"volume":34625,"rsi_14":76.23,"sma_20":5185.0,"sma_60":5656.0,"sma_120":5517.46},{"date":"2025-04-28","open":5546,"high":6577,"low":5467,"close":6002,"volume":4306065,"rsi_14":83.14,"sma_20":5230.0,"sma_60":5653.5,"sma_120":5525.38},{"date":"2025-04-29","open":5972,"high":6032,"low":5705,"close":5873,"volume":485608,"rsi_14":86.67,"sma_20":5260.0,"sma_60":5654.33,"sma_120":5533.46},{"date":"2025-04-30","open":5745,"high":5774,"low":5438,"close":5487,"volume":286401,"rsi_14":63.25,"sma_20":5279.0,"sma_60":5641.17,"sma_120":5539.17},{"date":"2025-05-02","open":5467,"high":5467,"low":5319,"close":5428,"volume":150386,"rsi_14":59.39,"sma_20":5297.5,"sma_60":5626.5,"sma_120":5544.33},{"date":"2025-05-07","open":5329,"high":5497,"low":5329,"close":5457,"volume":93760,"rsi_14":57.86,"sma_20":5315.0,"sma_60":5612.17,"sma_120":5549.71},{"date":"2025-05-08","open":5467,"high":6091,"low":5428,"close":5646,"volume":1341779,"rsi_14":62.36,"sma_20":5359.0,"sma_60":5601.33,"sma_120":5557.0},{"date":"2025-05-09","open":5814,"high":5844,"low":5606,"close":5646,"volume":323571,"rsi_14":64.53,"sma_20":5398.0,"sma_60":5591.5,"sma_120":5565.5},{"date":"2025-05-12","open":5665,"high":5804,"low":5616,"close":5685,"volume":130453,"rsi_14":63.03,"sma_20":5449.0,"sma_60":5581.17,"sma_120":5573.83},{"date":"2025-05-13","open":5665,"high":5774,"low":5665,"close":5695,"volume":91423,"rsi_14":64.02,"sma_20":5481.5,"sma_60":5574.17,"sma_120":5582.25},{"date":"2025-05-14","open":5834,"high":5873,"low":5735,"close":5774,"volume":105220,"rsi_14":65.5,"sma_20":5514.5,"sma_60":5568.17,"sma_120":5594.12},{"date":"2025-05-15","open":5774,"high":5913,"low":5715,"close":5745,"volume":109015,"rsi_14":64.74,"sma_20":5541.5,"sma_60":5564.0,"sma_120":5606.42},{"date":"2025-05-16","open":5725,"high":5725,"low":5507,"close":5537,"volume":111057,"rsi_14":57.29,"sma_20":5558.0,"sma_60":5555.17,"sma_120":5616.54},{"date":"2025-05-19","open":5537,"high":5626,"low":5210,"close":5497,"volume":61341,"rsi_14":54.74,"sma_20":5575.5,"sma_60":5547.67,"sma_120":5627.04},{"date":"2025-05-20","open":5487,"high":5646,"low":5487,"close":5546,"volume":36813,"rsi_14":53.76,"sma_20":5590.0,"sma_60":5543.0,"sma_120":5637.12},{"date":"2025-05-21","open":5646,"high":5943,"low":5546,"close":5616,"volume":153545,"rsi_14":35.34,"sma_20":5609.0,"sma_60":5540.33,"sma_120":5647.96},{"date":"2025-05-22","open":5616,"high":5646,"low":5527,"close":5596,"volume":45369,"rsi_14":38.52,"sma_20":5626.5,"sma_60":5536.17,"sma_120":5658.25},{"date":"2025-05-23","open":5853,"high":5853,"low":5616,"close":5636,"volume":152167,"rsi_14":58.62,"sma_20":5646.5,"sma_60":5533.83,"sma_120":5668.71},{"date":"2025-05-26","open":5636,"high":5745,"low":5606,"close":5665,"volume":43114,"rsi_14":64.29,"sma_20":5667.0,"sma_60":5534.5,"sma_120":5678.5},{"date":"2025-05-27","open":5655,"high":5705,"low":5616,"close":5655,"volume":41459,"rsi_14":62.2,"sma_20":5684.0,"sma_60":5535.0,"sma_120":5688.21},{"date":"2025-05-28","open":5655,"high":5764,"low":5616,"close":5665,"volume":58921,"rsi_14":51.56,"sma_20":5697.0,"sma_60":5535.67,"sma_120":5697.25},{"date":"2025-05-29","open":5665,"high":5695,"low":5616,"close":5665,"volume":47343,"rsi_14":51.56,"sma_20":5680.0,"sma_60":5538.67,"sma_120":5706.92},{"date":"2025-05-30","open":5596,"high":5844,"low":5507,"close":5646,"volume":90919,"rsi_14":46.77,"sma_20":5668.5,"sma_60":5542.33,"sma_120":5716.46},{"date":"2025-06-02","open":5606,"high":5735,"low":5596,"close":5626,"volume":37470,"rsi_14":44.44,"sma_20":5675.5,"sma_60":5540.17,"sma_120":5726.12},{"date":"2025-06-04","open":5636,"high":5794,"low":5606,"close":5764,"volume":56475,"rsi_14":49.28,"sma_20":5692.5,"sma_60":5540.33,"sma_120":5736.5},{"date":"2025-06-05","open":5764,"high":5784,"low":5695,"close":5764,"volume":47194,"rsi_14":51.52,"sma_20":5708.0,"sma_60":5542.67,"sma_120":5747.0},{"date":"2025-06-09","open":5754,"high":5853,"low":5695,"close":5794,"volume":59771,"rsi_14":77.08,"sma_20":5715.5,"sma_60":5545.33,"sma_120":5759.04},{"date":"2025-06-10","open":5794,"high":5853,"low":5665,"close":5764,"volume":32043,"rsi_14":78.72,"sma_20":5721.5,"sma_60":5549.5,"sma_120":5771.0},{"date":"2025-06-11","open":5774,"high":5834,"low":5735,"close":5794,"volume":30461,"rsi_14":77.78,"sma_20":5727.0,"sma_60":5550.83,"sma_120":5784.79},{"date":"2025-06-12","open":6121,"high":6121,"low":5784,"close":5784,"volume":154931,"rsi_14":71.79,"sma_20":5731.5,"sma_60":5548.33,"sma_120":5800.17},{"date":"2025-06-13","open":5784,"high":5814,"low":5606,"close":5626,"volume":88428,"rsi_14":52.83,"sma_20":5724.0,"sma_60":5544.17,"sma_120":5813.0},{"date":"2025-06-16","open":5596,"high":5665,"low":5487,"close":5576,"volume":30776,"rsi_14":44.44,"sma_20":5715.5,"sma_60":5538.33,"sma_120":5822.54},{"date":"2025-06-17","open":5596,"high":5685,"low":5546,"close":5616,"volume":53306,"rsi_14":45.45,"sma_20":5719.5,"sma_60":5533.17,"sma_120":5827.96},{"date":"2025-06-18","open":5596,"high":5725,"low":5556,"close":5685,"volume":41442,"rsi_14":52.46,"sma_20":5729.0,"sma_60":5530.17,"sma_120":5835.46},{"date":"2025-06-19","open":5735,"high":5804,"low":5655,"close":5695,"volume":43129,"rsi_14":52.46,"sma_20":5736.5,"sma_60":5529.17,"sma_120":5842.62},{"date":"2025-06-20","open":5735,"high":5735,"low":5646,"close":5705,"volume":34210,"rsi_14":53.23,"sma_20":5741.0,"sma_60":5530.17,"sma_120":5849.42},{"date":"2025-06-23","open":5636,"high":5665,"low":5546,"close":5626,"volume":51478,"rsi_14":48.53,"sma_20":5742.5,"sma_60":5530.17,"sma_120":5854.5},{"date":"2025-06-24","open":5626,"high":5863,"low":5626,"close":5814,"volume":79432,"rsi_14":61.18,"sma_20":5751.5,"sma_60":5533.5,"sma_120":5858.58},{"date":"2025-06-25","open":5883,"high":5943,"low":5754,"close":5804,"volume":66491,"rsi_14":52.78,"sma_20":5758.5,"sma_60":5537.0,"sma_120":5866.25},{"date":"2025-06-26","open":5774,"high":5774,"low":5606,"close":5675,"volume":39397,"rsi_14":44.71,"sma_20":5759.5,"sma_60":5540.33,"sma_120":5868.5},{"date":"2025-06-27","open":5675,"high":5695,"low":5546,"close":5556,"volume":46598,"rsi_14":37.23,"sma_20":5754.0,"sma_60":5545.33,"sma_120":5869.17},{"date":"2025-06-30","open":5546,"high":5655,"low":5546,"close":5546,"volume":18489,"rsi_14":38.04,"sma_20":5748.0,"sma_60":5552.67,"sma_120":5866.83},{"date":"2025-07-01","open":5596,"high":5675,"low":5556,"close":5566,"volume":25710,"rsi_14":37.36,"sma_20":5744.0,"sma_60":5557.5,"sma_120":5854.33},{"date":"2025-07-02","open":5566,"high":5606,"low":5428,"close":5537,"volume":63538,"rsi_14":36.56,"sma_20":5739.5,"sma_60":5564.67,"sma_120":5834.08},{"date":"2025-07-03","open":5546,"high":5715,"low":5546,"close":5665,"volume":45211,"rsi_14":52.22,"sma_20":5734.5,"sma_60":5574.83,"sma_120":5815.5},{"date":"2025-07-04","open":5655,"high":5735,"low":5556,"close":5626,"volume":43035,"rsi_14":52.81,"sma_20":5727.5,"sma_60":5583.5,"sma_120":5791.08},{"date":"2025-07-07","open":5626,"high":5646,"low":5566,"close":5586,"volume":20911,"rsi_14":48.31,"sma_20":5717.0,"sma_60":5597.17,"sma_120":5767.83},{"date":"2025-07-08","open":5616,"high":5685,"low":5527,"close":5636,"volume":38579,"rsi_14":47.13,"sma_20":5710.5,"sma_60":5610.0,"sma_120":5750.67},{"date":"2025-07-09","open":5626,"high":5685,"low":5497,"close":5596,"volume":30195,"rsi_14":44.44,"sma_20":5700.5,"sma_60":5625.5,"sma_120":5738.67},{"date":"2025-07-10","open":5596,"high":5715,"low":5527,"close":5586,"volume":51747,"rsi_14":43.33,"sma_20":5690.5,"sma_60":5634.5,"sma_120":5732.17},{"date":"2025-07-11","open":5616,"high":5685,"low":5527,"close":5636,"volume":23831,"rsi_14":50.57,"sma_20":5691.0,"sma_60":5643.17,"sma_120":5725.92},{"date":"2025-07-14","open":5695,"high":5695,"low":5477,"close":5566,"volume":36797,"rsi_14":33.33,"sma_20":5690.5,"sma_60":5649.17,"sma_120":5722.25},{"date":"2025-07-15","open":5546,"high":5586,"low":5477,"close":5517,"volume":28116,"rsi_14":31.65,"sma_20":5685.5,"sma_60":5654.33,"sma_120":5720.33},{"date":"2025-07-16","open":5487,"high":5616,"low":5418,"close":5527,"volume":65262,"rsi_14":38.81,"sma_20":5677.5,"sma_60":5660.67,"sma_120":5711.42},{"date":"2025-07-17","open":5646,"high":5646,"low":5487,"close":5546,"volume":22533,"rsi_14":49.12,"sma_20":5670.0,"sma_60":5665.5,"sma_120":5702.83},{"date":"2025-07-18","open":5537,"high":5636,"low":5467,"close":5546,"volume":32282,"rsi_14":50.0,"sma_20":5662.0,"sma_60":5670.67,"sma_120":5697.58},{"date":"2025-07-21","open":5546,"high":5586,"low":5497,"close":5537,"volume":13663,"rsi_14":47.27,"sma_20":5657.5,"sma_60":5675.5,"sma_120":5692.33},{"date":"2025-07-22","open":5566,"high":5566,"low":5022,"close":5388,"volume":74379,"rsi_14":38.81,"sma_20":5636.0,"sma_60":5678.0,"sma_120":5687.17},{"date":"2025-07-23","open":5438,"high":5497,"low":5309,"close":5477,"volume":29942,"rsi_14":34.92,"sma_20":5619.5,"sma_60":5681.67,"sma_120":5680.75},{"date":"2025-07-24","open":5477,"high":5517,"low":5368,"close":5378,"volume":20459,"rsi_14":31.88,"sma_20":5604.5,"sma_60":5682.67,"sma_120":5676.67},{"date":"2025-07-25","open":5418,"high":5507,"low":5348,"close":5438,"volume":12977,"rsi_14":39.44,"sma_20":5598.5,"sma_60":5683.17,"sma_120":5669.58},{"date":"2025-07-28","open":5457,"high":5527,"low":5299,"close":5329,"volume":38110,"rsi_14":29.87,"sma_20":5587.5,"sma_60":5671.83,"sma_120":5662.67},{"date":"2025-07-29","open":5329,"high":5388,"low":5299,"close":5378,"volume":14568,"rsi_14":35.9,"sma_20":5578.0,"sma_60":5663.5,"sma_120":5658.92},{"date":"2025-07-30","open":5388,"high":5398,"low":5319,"close":5358,"volume":14248,"rsi_14":35.44,"sma_20":5569.0,"sma_60":5661.33,"sma_120":5651.25},{"date":"2025-07-31","open":5408,"high":5418,"low":5329,"close":5348,"volume":15937,"rsi_14":30.67,"sma_20":5553.0,"sma_60":5660.0,"sma_120":5643.25},{"date":"2025-08-01","open":5408,"high":5408,"low":5249,"close":5249,"volume":35637,"rsi_14":29.49,"sma_20":5534.0,"sma_60":5656.5,"sma_120":5634.33},{"date":"2025-08-04","open":5388,"high":5388,"low":5230,"close":5299,"volume":6410,"rsi_14":35.9,"sma_20":5519.5,"sma_60":5650.67,"sma_120":5626.0},{"date":"2025-08-05","open":5259,"high":5388,"low":5259,"close":5309,"volume":11327,"rsi_14":35.9,"sma_20":5503.0,"sma_60":5645.0,"sma_120":5618.25},{"date":"2025-08-06","open":5408,"high":5655,"low":5378,"close":5388,"volume":96287,"rsi_14":40.48,"sma_20":5492.5,"sma_60":5640.0,"sma_120":5610.58},{"date":"2025-08-07","open":5378,"high":5497,"low":5338,"close":5428,"volume":18649,"rsi_14":43.18,"sma_20":5484.5,"sma_60":5635.5,"sma_120":5604.83},{"date":"2025-08-08","open":5378,"high":5477,"low":5358,"close":5428,"volume":13967,"rsi_14":43.68,"sma_20":5474.0,"sma_60":5629.67,"sma_120":5598.92},{"date":"2025-08-11","open":5438,"high":5438,"low":5091,"close":5259,"volume":51427,"rsi_14":42.7,"sma_20":5458.5,"sma_60":5621.5,"sma_120":5592.75},{"date":"2025-08-12","open":5299,"high":5398,"low":5220,"close":5259,"volume":39651,"rsi_14":36.25,"sma_20":5445.5,"sma_60":5616.83,"sma_120":5586.0},{"date":"2025-08-13","open":5220,"high":5259,"low":5170,"close":5249,"volume":26078,"rsi_14":40.85,"sma_20":5431.5,"sma_60":5612.67,"sma_120":5580.17},{"date":"2025-08-14","open":5249,"high":5299,"low":5190,"close":5249,"volume":19019,"rsi_14":35.38,"sma_20":5416.5,"sma_60":5607.67,"sma_120":5575.33},{"date":"2025-08-18","open":5249,"high":5249,"low":5101,"close":5130,"volume":16227,"rsi_14":34.85,"sma_20":5395.5,"sma_60":5599.5,"sma_120":5569.92},{"date":"2025-08-19","open":5091,"high":5150,"low":5041,"close":5051,"volume":14562,"rsi_14":26.09,"sma_20":5371.0,"sma_60":5590.33,"sma_120":5563.25},{"date":"2025-08-20","open":5031,"high":5101,"low":4962,"close":5061,"volume":29204,"rsi_14":27.94,"sma_20":5354.5,"sma_60":5580.67,"sma_120":5557.25},{"date":"2025-08-21","open":5101,"high":5190,"low":5031,"close":5071,"volume":11364,"rsi_14":29.41,"sma_20":5334.0,"sma_60":5570.67,"sma_120":5552.58},{"date":"2025-08-22","open":5140,"high":5140,"low":5022,"close":5081,"volume":7018,"rsi_14":35.59,"sma_20":5319.0,"sma_60":5561.0,"sma_120":5548.0},{"date":"2025-08-25","open":5150,"high":5447,"low":5051,"close":5051,"volume":140976,"rsi_14":28.07,"sma_20":5299.5,"sma_60":5550.67,"sma_120":5543.17},{"date":"2025-08-26","open":5101,"high":5111,"low":5041,"close":5071,"volume":9628,"rsi_14":29.31,"sma_20":5286.5,"sma_60":5540.67,"sma_120":5539.67},{"date":"2025-08-27","open":5081,"high":5091,"low":5041,"close":5081,"volume":13399,"rsi_14":19.61,"sma_20":5271.5,"sma_60":5531.17,"sma_120":5536.75},{"date":"2025-08-28","open":5051,"high":5239,"low":5051,"close":5121,"volume":10303,"rsi_14":19.61,"sma_20":5259.5,"sma_60":5522.67,"sma_120":5531.42},{"date":"2025-08-29","open":5121,"high":5150,"low":5031,"close":5061,"volume":15885,"rsi_14":17.54,"sma_20":5245.0,"sma_60":5510.83,"sma_120":5525.58},{"date":"2025-09-01","open":5031,"high":5150,"low":4918,"close":4992,"volume":32689,"rsi_14":21.28,"sma_20":5232.0,"sma_60":5497.83,"sma_120":5520.25},{"date":"2025-09-02","open":4858,"high":5031,"low":4858,"close":5031,"volume":39222,"rsi_14":27.45,"sma_20":5218.5,"sma_60":5485.0,"sma_120":5515.17},{"date":"2025-09-03","open":5031,"high":5051,"low":4982,"close":5051,"volume":6847,"rsi_14":30.77,"sma_20":5205.5,"sma_60":5473.0,"sma_120":5511.25},{"date":"2025-09-04","open":5002,"high":5081,"low":4982,"close":5002,"volume":10869,"rsi_14":28.07,"sma_20":5186.0,"sma_60":5459.67,"sma_120":5505.25},{"date":"2025-09-05","open":5002,"high":5041,"low":4972,"close":5002,"volume":6192,"rsi_14":35.56,"sma_20":5164.5,"sma_60":5446.5,"sma_120":5497.42},{"date":"2025-09-08","open":5002,"high":5022,"low":4962,"close":5002,"volume":17011,"rsi_14":43.24,"sma_20":5143.0,"sma_60":5436.0,"sma_120":5490.08},{"date":"2025-09-09","open":4952,"high":5002,"low":4863,"close":4913,"volume":29690,"rsi_14":33.33,"sma_20":5125.5,"sma_60":5424.83,"sma_120":5481.58},{"date":"2025-09-10","open":4913,"high":5031,"low":4913,"close":5022,"volume":19792,"rsi_14":45.45,"sma_20":5113.5,"sma_60":5414.83,"sma_120":5474.0},{"date":"2025-09-11","open":5022,"high":5071,"low":4952,"close":5041,"volume":13978,"rsi_14":46.43,"sma_20":5103.0,"sma_60":5404.0,"sma_120":5467.08},{"date":"2025-09-12","open":5071,"high":5130,"low":5031,"close":5091,"volume":24400,"rsi_14":53.45,"sma_20":5095.0,"sma_60":5393.83,"sma_120":5461.5},{"date":"2025-09-15","open":5150,"high":5269,"low":5081,"close":5101,"volume":26115,"rsi_14":52.63,"sma_20":5093.5,"sma_60":5383.67,"sma_120":5456.92},{"date":"2025-09-16","open":5249,"high":5249,"low":4922,"close":5091,"volume":20483,"rsi_14":50.88,"sma_20":5095.5,"sma_60":5374.67,"sma_120":5452.42},{"date":"2025-09-17","open":5091,"high":5180,"low":5061,"close":5130,"volume":20448,"rsi_14":50.88,"sma_20":5099.0,"sma_60":5363.17,"sma_120":5448.33},{"date":"2025-09-18","open":5189,"high":5508,"low":5189,"close":5319,"volume":226283,"rsi_14":66.67,"sma_20":5109.5,"sma_60":5354.33,"sma_120":5445.67},{"date":"2025-09-19","open":5360,"high":5450,"low":5260,"close":5330,"volume":64945,"rsi_14":74.58,"sma_20":5119.5,"sma_60":5347.67,"sma_120":5444.0},{"date":"2025-09-22","open":5348,"high":5576,"low":5299,"close":5348,"volume":122162,"rsi_14":75.81,"sma_20":5134.5,"sma_60":5344.17,"sma_120":5444.75},{"date":"2025-09-23","open":5309,"high":5398,"low":5180,"close":5348,"volume":57721,"rsi_14":75.0,"sma_20":5148.5,"sma_60":5340.83,"sma_120":5446.75},{"date":"2025-09-24","open":5368,"high":5546,"low":5210,"close":5348,"volume":98363,"rsi_14":81.82,"sma_20":5162.0,"sma_60":5337.17,"sma_120":5447.33},{"date":"2025-09-25","open":5368,"high":5447,"low":5180,"close":5239,"volume":30838,"rsi_14":68.18,"sma_20":5168.0,"sma_60":5332.17,"sma_120":5448.42},{"date":"2025-09-26","open":5239,"high":5239,"low":5022,"close":5101,"volume":32107,"rsi_14":56.25,"sma_20":5170.0,"sma_60":5322.67,"sma_120":5448.75},{"date":"2025-09-29","open":5101,"high":5180,"low":5051,"close":5130,"volume":12928,"rsi_14":64.86,"sma_20":5177.0,"sma_60":5314.33,"sma_120":5448.92},{"date":"2025-09-30","open":5130,"high":5497,"low":5101,"close":5210,"volume":85824,"rsi_14":63.38,"sma_20":5186.0,"sma_60":5308.0,"sma_120":5452.58},{"date":"2025-10-01","open":5210,"high":5299,"low":5111,"close":5230,"volume":32924,"rsi_14":63.38,"sma_20":5195.0,"sma_60":5301.17,"sma_120":5455.58},{"date":"2025-10-02","open":5200,"high":5289,"low":5200,"close":5239,"volume":19509,"rsi_14":59.7,"sma_20":5206.0,"sma_60":5294.83,"sma_120":5460.17},{"date":"2025-10-10","open":5319,"high":5398,"low":5269,"close":5348,"volume":45311,"rsi_14":65.82,"sma_20":5223.5,"sma_60":5290.83,"sma_120":5462.67},{"date":"2025-10-13","open":5309,"high":5398,"low":5170,"close":5249,"volume":26673,"rsi_14":59.09,"sma_20":5236.0,"sma_60":5284.33,"sma_120":5463.75},{"date":"2025-10-14","open":5546,"high":6705,"low":5329,"close":5774,"volume":6979938,"rsi_14":73.72,"sma_20":5279.5,"sma_60":5287.83,"sma_120":5468.5},{"date":"2025-10-15","open":5774,"high":6269,"low":5606,"close":5794,"volume":1627941,"rsi_14":70.97,"sma_20":5318.5,"sma_60":5292.5,"sma_120":5473.42},{"date":"2025-10-16","open":5844,"high":6200,"low":5646,"close":5863,"volume":1035446,"rsi_14":72.52,"sma_20":5360.0,"sma_60":5298.17,"sma_120":5479.42},{"date":"2025-10-17","open":5695,"high":5735,"low":5546,"close":5576,"volume":259422,"rsi_14":57.52,"sma_20":5384.5,"sma_60":5298.67,"sma_120":5482.08},{"date":"2025-10-20","open":5576,"high":6042,"low":5447,"close":5725,"volume":781711,"rsi_14":61.31,"sma_20":5416.0,"sma_60":5301.67,"sma_120":5486.17},{"date":"2025-10-21","open":5695,"high":5804,"low":5626,"close":5665,"volume":192630,"rsi_14":59.2,"sma_20":5445.0,"sma_60":5303.83,"sma_120":5489.67},{"date":"2025-10-22","open":5655,"high":6022,"low":5546,"close":5774,"volume":231433,"rsi_14":65.52,"sma_20":5477.5,"sma_60":5310.33,"sma_120":5494.17},{"date":"2025-10-23","open":5695,"high":6339,"low":5655,"close":5913,"volume":2040501,"rsi_14":73.56,"sma_20":5509.5,"sma_60":5317.67,"sma_120":5499.67},{"date":"2025-10-24","open":5982,"high":6131,"low":5774,"close":5794,"volume":304423,"rsi_14":68.31,"sma_20":5535.5,"sma_60":5324.67,"sma_120":5503.67},{"date":"2025-10-27","open":5893,"high":5943,"low":5764,"close":5784,"volume":167476,"rsi_14":66.48,"sma_20":5557.5,"sma_60":5330.5,"sma_120":5506.83},{"date":"2025-10-28","open":5834,"high":5992,"low":5665,"close":5774,"volume":241392,"rsi_14":65.71,"sma_20":5579.0,"sma_60":5338.0,"sma_120":5504.92},{"date":"2025-10-29","open":5913,"high":6151,"low":5873,"close":5982,"volume":509098,"rsi_14":69.74,"sma_20":5611.0,"sma_60":5348.17,"sma_120":5505.83},{"date":"2025-10-30","open":5953,"high":6022,"low":5695,"close":5695,"volume":201950,"rsi_14":58.29,"sma_20":5634.0,"sma_60":5353.83,"sma_120":5507.58},{"date":"2025-10-31","open":5685,"high":5735,"low":5616,"close":5665,"volume":103012,"rsi_14":60.29,"sma_20":5662.5,"sma_60":5359.17,"sma_120":5509.58},{"date":"2025-11-03","open":5665,"high":5853,"low":5646,"close":5814,"volume":86375,"rsi_14":51.2,"sma_20":5697.0,"sma_60":5368.67,"sma_120":5512.58},{"date":"2025-11-04","open":5853,"high":5903,"low":5705,"close":5754,"volume":99499,"rsi_14":48.82,"sma_20":5724.5,"sma_60":5376.33,"sma_120":5513.5},{"date":"2025-11-05","open":5745,"high":5754,"low":5348,"close":5636,"volume":217401,"rsi_14":43.43,"sma_20":5745.0,"sma_60":5381.83,"sma_120":5513.42},{"date":"2025-11-06","open":5735,"high":5873,"low":5636,"close":5725,"volume":108910,"rsi_14":54.84,"sma_20":5770.5,"sma_60":5387.5,"sma_120":5513.75},{"date":"2025-11-07","open":5665,"high":5695,"low":5447,"close":5556,"volume":99616,"rsi_14":44.59,"sma_20":5781.0,"sma_60":5389.67,"sma_120":5512.58},{"date":"2025-11-10","open":5636,"high":5745,"low":5517,"close":5705,"volume":51713,"rsi_14":51.2,"sma_20":5804.0,"sma_60":5394.33,"sma_120":5512.0},{"date":"2025-11-11","open":5705,"high":5893,"low":5655,"close":5774,"volume":97360,"rsi_14":50.0,"sma_20":5804.0,"sma_60":5403.0,"sma_120":5512.25},{"date":"2025-11-12","open":5774,"high":5873,"low":5675,"close":5834,"volume":64759,"rsi_14":47.4,"sma_20":5806.0,"sma_60":5412.67,"sma_120":5514.75},{"date":"2025-11-13","open":5834,"high":5913,"low":5695,"close":5834,"volume":73902,"rsi_14":51.41,"sma_20":5804.5,"sma_60":5422.5,"sma_120":5517.58},{"date":"2025-11-14","open":5695,"high":5725,"low":5546,"close":5546,"volume":49485,"rsi_14":42.94,"sma_20":5803.0,"sma_60":5427.5,"sma_120":5517.58},{"date":"2025-11-17","open":5546,"high":5616,"low":5477,"close":5566,"volume":36486,"rsi_14":43.86,"sma_20":5795.0,"sma_60":5434.83,"sma_120":5517.17},{"date":"2025-11-18","open":5646,"high":5646,"low":5249,"close":5289,"volume":70896,"rsi_14":30.34,"sma_20":5776.0,"sma_60":5438.83,"sma_120":5514.58},{"date":"2025-11-19","open":5269,"high":5428,"low":5150,"close":5200,"volume":46312,"rsi_14":34.18,"sma_20":5747.0,"sma_60":5441.17,"sma_120":5510.92},{"date":"2025-11-20","open":5239,"high":5418,"low":5180,"close":5269,"volume":49937,"rsi_14":37.65,"sma_20":5714.5,"sma_60":5444.5,"sma_120":5507.58},{"date":"2025-11-21","open":5170,"high":5200,"low":5031,"close":5071,"volume":54314,"rsi_14":27.54,"sma_20":5678.0,"sma_60":5444.33,"sma_120":5502.67},{"date":"2025-11-24","open":5180,"high":5180,"low":5041,"close":5051,"volume":22304,"rsi_14":28.22,"sma_20":5641.0,"sma_60":5444.33,"sma_120":5497.5},{"date":"2025-11-25","open":5121,"high":5239,"low":5041,"close":5051,"volume":21138,"rsi_14":30.46,"sma_20":5604.5,"sma_60":5444.0,"sma_120":5492.33},{"date":"2025-11-26","open":5220,"high":5220,"low":5051,"close":5091,"volume":38011,"rsi_14":28.08,"sma_20":5559.5,"sma_60":5444.17,"sma_120":5487.67},{"date":"2025-11-27","open":5101,"high":5190,"low":5051,"close":5061,"volume":24600,"rsi_14":31.06,"sma_20":5527.5,"sma_60":5443.17,"sma_120":5482.92},{"date":"2025-11-28","open":5071,"high":5289,"low":5061,"close":5259,"volume":52704,"rsi_14":33.58,"sma_20":5507.0,"sma_60":5446.5,"sma_120":5478.67},{"date":"2025-12-01","open":5269,"high":5388,"low":5170,"close":5259,"volume":28267,"rsi_14":30.0,"sma_20":5479.0,"sma_60":5451.0,"sma_120":5474.42},{"date":"2025-12-02","open":5220,"high":5329,"low":5140,"close":5170,"volume":31360,"rsi_14":24.81,"sma_20":5449.5,"sma_60":5453.33,"sma_120":5469.17},{"date":"2025-12-03","open":5170,"high":5299,"low":5150,"close":5299,"volume":19095,"rsi_14":31.51,"sma_20":5432.5,"sma_60":5457.5,"sma_120":5465.25},{"date":"2025-12-04","open":5329,"high":5368,"low":5180,"close":5249,"volume":15697,"rsi_14":37.7,"sma_20":5408.5,"sma_60":5461.67,"sma_120":5460.67},{"date":"2025-12-05","open":5378,"high":5378,"low":5200,"close":5279,"volume":26548,"rsi_14":38.21,"sma_20":5394.5,"sma_60":5466.33,"sma_120":5456.42},{"date":"2025-12-08","open":5338,"high":5338,"low":5230,"close":5269,"volume":11454,"rsi_14":48.96,"sma_20":5372.5,"sma_60":5470.83,"sma_120":5453.42},{"date":"2025-12-09","open":5269,"high":5279,"low":5180,"close":5239,"volume":15718,"rsi_14":52.22,"sma_20":5345.5,"sma_60":5476.33,"sma_120":5450.58},{"date":"2025-12-10","open":5259,"high":5329,"low":5180,"close":5279,"volume":21781,"rsi_14":50.57,"sma_20":5317.5,"sma_60":5480.67,"sma_120":5447.75},{"date":"2025-12-11","open":5279,"high":5388,"low":5269,"close":5358,"volume":25302,"rsi_14":69.33,"sma_20":5293.5,"sma_60":5486.0,"sma_120":5445.0},{"date":"2025-12-12","open":5418,"high":5418,"low":5279,"close":5378,"volume":29572,"rsi_14":72.0,"sma_20":5285.0,"sma_60":5490.83,"sma_120":5442.33},{"date":"2025-12-15","open":5309,"high":5368,"low":5239,"close":5319,"volume":41659,"rsi_14":66.67,"sma_20":5272.5,"sma_60":5494.5,"sma_120":5439.08},{"date":"2025-12-16","open":5319,"high":5368,"low":5200,"close":5200,"volume":44694,"rsi_14":56.18,"sma_20":5268.0,"sma_60":5496.33,"sma_120":5435.5},{"date":"2025-12-17","open":5220,"high":5378,"low":5170,"close":5200,"volume":23480,"rsi_14":58.14,"sma_20":5268.0,"sma_60":5497.5,"sma_120":5430.33},{"date":"2025-12-18","open":5150,"high":5348,"low":5101,"close":5130,"volume":29347,"rsi_14":41.1,"sma_20":5261.0,"sma_60":5495.0,"sma_120":5424.67},{"date":"2025-12-19","open":5180,"high":5239,"low":5101,"close":5200,"volume":18588,"rsi_14":46.25,"sma_20":5267.5,"sma_60":5493.67,"sma_120":5420.67},{"date":"2025-12-22","open":5190,"high":5368,"low":5190,"close":5289,"volume":15061,"rsi_14":57.5,"sma_20":5279.5,"sma_60":5492.67,"sma_120":5418.42},{"date":"2025-12-23","open":5398,"high":5398,"low":5220,"close":5220,"volume":30865,"rsi_14":44.59,"sma_20":5288.0,"sma_60":5490.5,"sma_120":5415.67},{"date":"2025-12-24","open":5220,"high":5309,"low":5150,"close":5269,"volume":22514,"rsi_14":51.35,"sma_20":5297.0,"sma_60":5489.17,"sma_120":5413.17},{"date":"2025-12-26","open":5259,"high":5289,"low":5140,"close":5180,"volume":35882,"rsi_14":43.75,"sma_20":5303.0,"sma_60":5488.17,"sma_120":5410.17},{"date":"2025-12-29","open":5230,"high":5370,"low":5190,"close":5250,"volume":9831,"rsi_14":45.68,"sma_20":5300.0,"sma_60":5489.83,"sma_120":5406.25},{"date":"2025-12-30","open":5250,"high":5360,"low":5150,"close":5180,"volume":28370,"rsi_14":43.53,"sma_20":5293.5,"sma_60":5489.83,"sma_120":5402.08},{"date":"2026-01-02","open":5180,"high":5350,"low":5180,"close":5290,"volume":47552,"rsi_14":47.83,"sma_20":5297.0,"sma_60":5490.33,"sma_120":5399.17},{"date":"2026-01-05","open":5290,"high":5410,"low":5290,"close":5340,"volume":22343,"rsi_14":46.07,"sma_20":5296.5,"sma_60":5491.33,"sma_120":5396.25},{"date":"2026-01-06","open":5350,"high":5420,"low":5230,"close":5280,"volume":25729,"rsi_14":41.94,"sma_20":5295.5,"sma_60":5491.5,"sma_120":5393.17},{"date":"2026-01-07","open":5310,"high":5310,"low":5120,"close":5160,"volume":121002,"rsi_14":39.39,"sma_20":5287.0,"sma_60":5487.5,"sma_120":5389.17},{"date":"2026-01-08","open":5180,"high":5190,"low":4990,"close":5040,"volume":69530,"rsi_14":39.39,"sma_20":5273.0,"sma_60":5483.17,"sma_120":5383.75},{"date":"2026-01-09","open":5040,"high":5250,"low":4990,"close":5100,"volume":15770,"rsi_14":42.86,"sma_20":5263.5,"sma_60":5471.0,"sma_120":5379.42},{"date":"2026-01-12","open":5060,"high":5220,"low":5040,"close":5140,"volume":15853,"rsi_14":48.04,"sma_20":5254.0,"sma_60":5459.17,"sma_120":5375.83},{"date":"2026-01-13","open":5150,"high":5270,"low":5080,"close":5140,"volume":56011,"rsi_14":44.21,"sma_20":5240.5,"sma_60":5446.17,"sma_120":5372.17},{"date":"2026-01-14","open":5140,"high":5260,"low":5100,"close":5130,"volume":19279,"rsi_14":37.93,"sma_20":5225.5,"sma_60":5437.83,"sma_120":5368.25},{"date":"2026-01-15","open":5130,"high":5170,"low":5020,"close":5100,"volume":34504,"rsi_14":39.76,"sma_20":5212.0,"sma_60":5426.5,"sma_120":5364.08},{"date":"2026-01-16","open":5100,"high":5150,"low":5060,"close":5100,"volume":16659,"rsi_14":35.9,"sma_20":5204.5,"sma_60":5416.17,"sma_120":5360.0},{"date":"2026-01-19","open":5110,"high":5250,"low":5050,"close":5230,"volume":41742,"rsi_14":48.75,"sma_20":5199.5,"sma_60":5391.67,"sma_120":5358.25},{"date":"2026-01-20","open":5240,"high":5260,"low":5100,"close":5240,"volume":33854,"rsi_14":54.05,"sma_20":5199.0,"sma_60":5381.5,"sma_120":5355.83},{"date":"2026-01-21","open":5130,"high":5195,"low":5060,"close":5150,"volume":41343,"rsi_14":40.28,"sma_20":5189.5,"sma_60":5370.0,"sma_120":5353.5},{"date":"2026-01-22","open":5150,"high":5230,"low":5100,"close":5190,"volume":50990,"rsi_14":39.44,"sma_20":5185.5,"sma_60":5359.33,"sma_120":5351.0},{"date":"2026-01-23","open":5190,"high":5250,"low":5140,"close":5240,"volume":48367,"rsi_14":47.14,"sma_20":5181.5,"sma_60":5346.0,"sma_120":5349.83},{"date":"2026-01-26","open":5250,"high":5270,"low":5190,"close":5240,"volume":35136,"rsi_14":56.9,"sma_20":5182.0,"sma_60":5337.5,"sma_120":5348.25},{"date":"2026-01-27","open":5220,"high":5320,"low":5180,"close":5220,"volume":31053,"rsi_14":68.75,"sma_20":5180.5,"sma_60":5329.17,"sma_120":5346.67},{"date":"2026-01-28","open":5270,"high":5410,"low":5190,"close":5290,"volume":62552,"rsi_14":69.39,"sma_20":5186.0,"sma_60":5319.5,"sma_120":5345.75},{"date":"2026-01-29","open":5340,"high":5390,"low":5190,"close":5380,"volume":82027,"rsi_14":72.22,"sma_20":5190.5,"sma_60":5312.33,"sma_120":5346.42},{"date":"2026-01-30","open":5470,"high":5470,"low":5230,"close":5340,"volume":71635,"rsi_14":67.24,"sma_20":5190.5,"sma_60":5306.5,"sma_120":5346.33},{"date":"2026-02-02","open":5340,"high":5340,"low":5070,"close":5080,"volume":57674,"rsi_14":46.99,"sma_20":5180.5,"sma_60":5294.83,"sma_120":5344.0},{"date":"2026-02-03","open":5100,"high":5190,"low":5100,"close":5190,"volume":26730,"rsi_14":54.95,"sma_20":5182.0,"sma_60":5287.83,"sma_120":5341.92},{"date":"2026-02-04","open":5220,"high":5220,"low":5110,"close":5180,"volume":16819,"rsi_14":54.35,"sma_20":5189.0,"sma_60":5289.17,"sma_120":5339.42},{"date":"2026-02-05","open":5180,"high":5200,"low":5060,"close":5070,"volume":23806,"rsi_14":48.54,"sma_20":5187.5,"sma_60":5277.67,"sma_120":5336.0},{"date":"2026-02-06","open":5070,"high":5080,"low":4860,"close":5000,"volume":42466,"rsi_14":38.14,"sma_20":5180.5,"sma_60":5263.83,"sma_120":5333.42},{"date":"2026-02-09","open":5030,"high":5100,"low":5010,"close":5090,"volume":16192,"rsi_14":42.86,"sma_20":5178.0,"sma_60":5250.5,"sma_120":5331.58},{"date":"2026-02-10","open":5090,"high":5160,"low":5050,"close":5100,"volume":19409,"rsi_14":47.42,"sma_20":5176.5,"sma_60":5237.33,"sma_120":5329.92},{"date":"2026-02-11","open":5180,"high":5200,"low":5050,"close":5100,"volume":21404,"rsi_14":45.16,"sma_20":5176.5,"sma_60":5229.0,"sma_120":5328.25},{"date":"2026-02-12","open":5100,"high":5100,"low":5020,"close":5020,"volume":30132,"rsi_14":38.54,"sma_20":5172.5,"sma_60":5219.0,"sma_120":5326.92},{"date":"2026-02-13","open":5030,"high":5030,"low":4885,"close":4940,"volume":50821,"rsi_14":35.58,"sma_20":5164.5,"sma_60":5212.33,"sma_120":5325.58},{"date":"2026-02-19","open":4940,"high":5010,"low":4905,"close":5000,"volume":33383,"rsi_14":39.81,"sma_20":5153.0,"sma_60":5208.17,"sma_120":5324.67},{"date":"2026-02-20","open":5000,"high":5070,"low":4960,"close":4975,"volume":32140,"rsi_14":34.78,"sma_20":5139.75,"sma_60":5202.42,"sma_120":5323.46},{"date":"2026-02-23","open":5020,"high":5880,"low":4990,"close":5540,"volume":655916,"rsi_14":55.3,"sma_20":5159.25,"sma_60":5209.42,"sma_120":5326.88},{"date":"2026-02-24","open":5540,"high":5680,"low":5410,"close":5500,"volume":180764,"rsi_14":55.3,"sma_20":5174.75,"sma_60":5216.08,"sma_120":5330.21},{"date":"2026-02-25","open":5650,"high":5650,"low":5460,"close":5530,"volume":78741,"rsi_14":67.58,"sma_20":5189.25,"sma_60":5223.25,"sma_120":5333.62},{"date":"2026-02-26","open":5650,"high":5720,"low":5370,"close":5430,"volume":139028,"rsi_14":59.45,"sma_20":5202.25,"sma_60":5190.25,"sma_120":5238.21},{"date":"2026-02-27","open":5560,"high":5610,"low":5300,"close":5300,"volume":96683,"rsi_14":54.32,"sma_20":5202.75,"sma_60":5231.25,"sma_120":5337.21},{"date":"2026-03-03","open":5160,"high":5340,"low":5030,"close":5030,"volume":102758,"rsi_14":48.71,"sma_20":5189.75,"sma_60":5226.58,"sma_120":5336.54},{"date":"2026-03-04","open":5000,"high":5030,"low":4405,"close":4540,"volume":127948,"rsi_14":38.32,"sma_20":5147.75,"sma_60":5213.75,"sma_120":5332.38},{"date":"2026-03-05","open":4750,"high":4960,"low":4655,"close":4910,"volume":59344,"rsi_14":46.0,"sma_20":5126.25,"sma_60":5208.58,"sma_120":5330.96},{"date":"2026-03-06","open":4900,"high":5080,"low":4800,"close":5010,"volume":47495,"rsi_14":48.08,"sma_20":5122.75,"sma_60":5202.92,"sma_120":5330.21},{"date":"2026-03-09","open":4980,"high":4980,"low":4680,"close":4775,"volume":75323,"rsi_14":43.69,"sma_20":5102.0,"sma_60":5194.17,"sma_120":5327.92},{"date":"2026-03-10","open":4900,"high":5290,"low":4825,"close":5140,"volume":84331,"rsi_14":52.1,"sma_20":5100.0,"sma_60":5191.0,"sma_120":5328.67},{"date":"2026-03-11","open":5140,"high":6320,"low":5100,"close":6040,"volume":1078903,"rsi_14":64.95,"sma_20":5148.5,"sma_60":5203.0,"sma_120":5336.92},{"date":"2026-03-12","open":6040,"high":6660,"low":5880,"close":6330,"volume":1078404,"rsi_14":67.01,"sma_20":5215.0,"sma_60":5220.33,"sma_120":5348.33},{"date":"2026-03-13","open":6300,"high":6300,"low":5910,"close":6120,"volume":227687,"rsi_14":63.98,"sma_20":5266.5,"sma_60":5233.5,"sma_120":5357.08},{"date":"2026-03-16","open":6150,"high":6410,"low":6020,"close":6380,"volume":342029,"rsi_14":61.08,"sma_20":5330.5,"sma_60":5220.67,"sma_120":5243.83},{"date":"2026-03-17","open":6490,"high":6550,"low":6200,"close":6210,"volume":314510,"rsi_14":59.06,"sma_20":5386.0,"sma_60":5262.67,"sma_120":5376.75},{"date":"2026-03-18","open":6320,"high":6330,"low":6000,"close":6200,"volume":195532,"rsi_14":58.59,"sma_20":5445.0,"sma_60":5276.5,"sma_120":5385.5},{"date":"2026-03-19","open":6030,"high":6310,"low":5860,"close":5860,"volume":306809,"rsi_14":55.19,"sma_20":5491.0,"sma_60":5286.67,"sma_120":5391.5},{"date":"2026-03-20","open":5940,"high":6200,"low":5860,"close":6090,"volume":237611,"rsi_14":59.32,"sma_20":5545.5,"sma_60":5300.67,"sma_120":5399.08},{"date":"2026-03-23","open":5980,"high":6140,"low":5680,"close":5800,"volume":206443,"rsi_14":59.04,"sma_20":5586.75,"sma_60":5311.0,"sma_120":5403.0},{"date":"2026-03-24","open":6000,"high":7040,"low":5970,"close":6650,"volume":2589883,"rsi_14":72.84,"sma_20":5642.25,"sma_60":5334.33,"sma_120":5414.0},{"date":"2026-03-25","open":6790,"high":7790,"low":6700,"close":7430,"volume":1967641,"rsi_14":75.05,"sma_20":5738.75,"sma_60":5369.17,"sma_120":5430.92},{"date":"2026-03-26","open":7450,"high":7750,"low":6750,"close":6750,"volume":896705,"rsi_14":65.51,"sma_20":5799.75,"sma_60":5393.83,"sma_120":5442.17},{"date":"2026-03-27","open":6480,"high":7184,"low":6249,"close":6750,"volume":1142848,"rsi_14":69.78,"sma_20":5878.25,"sma_60":5421.83,"sma_120":5455.5},{"date":"2026-03-30","open":6920,"high":7030,"low":6580,"close":6630,"volume":483497,"rsi_14":63.23,"sma_20":5944.75,"sma_60":5445.17,"sma_120":5466.67},{"date":"2026-03-31","open":6620,"high":6740,"low":6040,"close":6110,"volume":360885,"rsi_14":50.67,"sma_20":5998.75,"sma_60":5459.5,"sma_120":5474.67},{"date":"2026-04-01","open":6470,"high":7940,"low":6390,"close":7410,"volume":2404456,"rsi_14":58.63,"sma_20":6142.25,"sma_60":5496.67,"sma_120":5493.25},{"date":"2026-04-02","open":7530,"high":7680,"low":6780,"close":6950,"volume":811658,"rsi_14":56.37,"sma_20":6244.25,"sma_60":5524.33,"sma_120":5507.33},{"date":"2026-04-03","open":7280,"high":7620,"low":7010,"close":7210,"volume":584007,"rsi_14":56.37,"sma_20":6354.25,"sma_60":5555.5,"sma_120":5523.42},{"date":"2026-04-06","open":7600,"high":7770,"low":7130,"close":7350,"volume":663091,"rsi_14":58.8,"sma_20":6483.0,"sma_60":5590.0,"sma_120":5540.75},{"date":"2026-04-07","open":7360,"high":7460,"low":6900,"close":7000,"volume":332277,"rsi_14":55.87,"sma_20":6576.0,"sma_60":5620.67,"sma_120":5554.08},{"date":"2026-04-08","open":7350,"high":9100,"low":7255,"close":9100,"volume":1043766,"rsi_14":68.88,"sma_20":6729.0,"sma_60":5688.33,"sma_120":5585.75},{"date":"2026-04-09","open":10390,"high":11420,"low":9110,"close":9430,"volume":4151372,"rsi_14":69.24,"sma_20":6884.0,"sma_60":5760.5,"sma_120":5615.75},{"date":"2026-04-10","open":10250,"high":11370,"low":9500,"close":10280,"volume":5601824,"rsi_14":74.24,"sma_20":7092.0,"sma_60":5846.17,"sma_120":5652.67},{"date":"2026-04-13","open":10350,"high":13290,"low":10350,"close":12440,"volume":7653930,"rsi_14":77.44,"sma_20":7395.0,"sma_60":5967.83,"sma_120":5707.0},{"date":"2026-04-14","open":12940,"high":14500,"low":11670,"close":12460,"volume":3853942,"rsi_14":75.69,"sma_20":7707.5,"sma_60":6090.0,"sma_120":5763.92},{"date":"2026-04-15","open":13490,"high":13490,"low":11750,"close":12220,"volume":1443204,"rsi_14":79.25,"sma_20":8008.5,"sma_60":6208.67,"sma_120":5817.58},{"date":"2026-04-16","open":13000,"high":14550,"low":10350,"close":10850,"volume":2872657,"rsi_14":68.39,"sma_20":8258.0,"sma_60":6304.5,"sma_120":5860.33},{"date":"2026-04-17","open":11250,"high":11300,"low":9800,"close":10700,"volume":905455,"rsi_14":69.85,"sma_20":8488.5,"sma_60":6395.67,"sma_120":5900.92},{"date":"2026-04-20","open":11000,"high":11690,"low":10360,"close":10900,"volume":859711,"rsi_14":74.12,"sma_20":8743.5,"sma_60":6490.0,"sma_120":5942.0},{"date":"2026-04-21","open":11100,"high":11190,"low":9930,"close":10210,"volume":630385,"rsi_14":65.02,"sma_20":8921.5,"sma_60":6574.33,"sma_120":5978.33},{"date":"2026-04-22","open":10200,"high":10200,"low":9420,"close":9790,"volume":396912,"rsi_14":65.3,"sma_20":9039.5,"sma_60":6651.0,"sma_120":6011.25},{"date":"2026-04-23","open":9850,"high":9890,"low":9110,"close":9630,"volume":397294,"rsi_14":63.18,"sma_20":9183.5,"sma_60":6724.17,"sma_120":6042.92},{"date":"2026-04-24","open":9510,"high":9610,"low":9130,"close":9250,"volume":283874,"rsi_14":60.08,"sma_20":9296.0,"sma_60":6791.0,"sma_120":6069.67},{"date":"2026-04-27","open":9340,"high":9720,"low":9200,"close":9690,"volume":351520,"rsi_14":64.14,"sma_20":9449.0,"sma_60":6865.5,"sma_120":6102.5},{"date":"2026-04-28","open":9780,"high":9900,"low":9170,"close":9320,"volume":246081,"rsi_14":51.41,"sma_20":9609.5,"sma_60":6932.67,"sma_120":6132.5},{"date":"2026-04-29","open":9330,"high":10310,"low":9330,"close":9960,"volume":648704,"rsi_14":53.28,"sma_20":9737.0,"sma_60":7009.0,"sma_120":6110.83},{"date":"2026-04-30","open":10050,"high":10420,"low":9640,"close":9680,"volume":406810,"rsi_14":23.97,"sma_20":11067.0,"sma_60":8732.33,"sma_120":7178.04},{"date":"2026-05-04","open":10200,"high":11200,"low":10170,"close":10700,"volume":1044666,"rsi_14":36.36,"sma_20":10048.0,"sma_60":7175.0,"sma_120":6240.58},{"date":"2026-05-06","open":11260,"high":11770,"low":10580,"close":11200,"volume":923002,"rsi_14":40.82,"sma_20":10240.5,"sma_60":7275.17,"sma_120":6285.75},{"date":"2026-05-07","open":11520,"high":12500,"low":11060,"close":11310,"volume":1196735,"rsi_14":43.24,"sma_20":10456.0,"sma_60":7377.33,"sma_120":6333.25},{"date":"2026-05-08","open":11310,"high":11700,"low":10490,"close":10900,"volume":613158,"rsi_14":50.43,"sma_20":10546.0,"sma_60":7474.5,"sma_120":6376.08},{"date":"2026-05-11","open":11290,"high":13000,"low":11220,"close":12000,"volume":2134960,"rsi_14":59.67,"sma_20":10674.5,"sma_60":7591.17,"sma_120":6427.5},{"date":"2026-05-12","open":12590,"high":12630,"low":10400,"close":11110,"volume":882737,"rsi_14":51.42,"sma_20":10716.0,"sma_60":7691.5,"sma_120":6471.0},{"date":"2026-05-13","open":11240,"high":12880,"low":11240,"close":11710,"volume":1791725,"rsi_14":60.25,"sma_20":10679.5,"sma_60":7801.67,"sma_120":6519.5},{"date":"2026-05-14","open":11510,"high":12190,"low":10650,"close":10700,"volume":640832,"rsi_14":55.75,"sma_20":10591.5,"sma_60":7895.0,"sma_120":6562.0},{"date":"2026-05-15","open":10680,"high":10710,"low":9330,"close":9500,"volume":488221,"rsi_14":49.27,"sma_20":10455.5,"sma_60":7969.67,"sma_120":6594.33},{"date":"2026-05-18","open":9340,"high":9370,"low":8760,"close":8900,"volume":319641,"rsi_14":48.09,"sma_20":10358.0,"sma_60":8035.67,"sma_120":6624.0},{"date":"2026-05-19","open":9050,"high":9520,"low":8500,"close":8710,"volume":608320,"rsi_14":44.51,"sma_20":10258.5,"sma_60":8097.5,"sma_120":6652.83},{"date":"2026-05-20","open":8500,"high":9130,"low":7910,"close":8360,"volume":535122,"rsi_14":44.61,"sma_20":10131.5,"sma_60":8153.92,"sma_120":6678.17},{"date":"2026-05-21","open":8660,"high":8980,"low":8520,"close":8660,"volume":312653,"rsi_14":42.41,"sma_20":10054.0,"sma_60":8205.92,"sma_120":6707.67},{"date":"2026-05-22","open":9720,"high":10450,"low":9280,"close":9440,"volume":898854,"rsi_14":48.68,"sma_20":10036.5,"sma_60":8271.58,"sma_120":6743.83},{"date":"2026-05-26","open":9830,"high":11860,"low":9830,"close":11260,"volume":2076026,"rsi_14":52.84,"sma_20":10118.0,"sma_60":8367.08,"sma_120":6795.17},{"date":"2026-05-27","open":11260,"high":11260,"low":9730,"close":9830,"volume":786473,"rsi_14":43.65,"sma_20":10147.0,"sma_60":8440.42,"sma_120":6834.25},{"date":"2026-05-28","open":9930,"high":10090,"low":8800,"close":9090,"volume":332829,"rsi_14":40.28,"sma_20":10117.0,"sma_60":8503.58,"sma_120":6867.42},{"date":"2026-05-29","open":9410,"high":9500,"low":8470,"close":8610,"volume":248191,"rsi_14":40.03,"sma_20":10081.5,"sma_60":8563.25,"sma_120":6894.92},{"date":"2026-06-01","open":8610,"high":8650,"low":7930,"close":8170,"volume":263852,"rsi_14":32.32,"sma_20":9992.0,"sma_60":8623.75,"sma_120":6918.75},{"date":"2026-06-02","open":8150,"high":8150,"low":7400,"close":7560,"volume":244059,"rsi_14":33.18,"sma_20":9886.0,"sma_60":8667.92,"sma_120":6938.25},{"date":"2026-06-04","open":7600,"high":8350,"low":7600,"close":7740,"volume":212127,"rsi_14":30.4,"sma_20":9738.0,"sma_60":8713.42,"sma_120":6958.17},{"date":"2026-06-05","open":7510,"high":7580,"low":6970,"close":7210,"volume":174002,"rsi_14":31.92,"sma_20":9538.5,"sma_60":8754.0,"sma_120":6974.08},{"date":"2026-06-08","open":6910,"high":6910,"low":6350,"close":6370,"volume":170671,"rsi_14":33.15,"sma_20":9291.5,"sma_60":8774.5,"sma_120":6982.75},{"date":"2026-06-09","open":6630,"high":7100,"low":6630,"close":7070,"volume":143723,"rsi_14":40.26,"sma_20":9100.0,"sma_60":8791.67,"sma_120":6997.33},{"date":"2026-06-10","open":7000,"high":7400,"low":6410,"close":6680,"volume":102418,"rsi_14":39.42,"sma_20":8834.0,"sma_60":8797.5,"sma_120":7008.92},{"date":"2026-06-11","open":6590,"high":6900,"low":6410,"close":6840,"volume":93968,"rsi_14":41.91,"sma_20":8620.5,"sma_60":8809.5,"sma_120":7021.5},{"date":"2026-06-12","open":7150,"high":7710,"low":7090,"close":7230,"volume":220714,"rsi_14":42.47,"sma_20":8396.5,"sma_60":8823.67,"sma_120":7036.67},{"date":"2026-06-15","open":7600,"high":7620,"low":7050,"close":7120,"volume":165737,"rsi_14":36.85,"sma_20":8217.5,"sma_60":8838.83,"sma_120":7050.75},{"date":"2026-06-16","open":7260,"high":7490,"low":6960,"close":7070,"volume":121204,"rsi_14":20.28,"sma_20":8096.0,"sma_60":8853.33,"sma_120":7064.92},{"date":"2026-06-17","open":7080,"high":7120,"low":6800,"close":7000,"volume":93733,"rsi_14":46.13,"sma_20":7309.0,"sma_60":8917.33,"sma_120":7169.58},{"date":"2026-06-18","open":6990,"high":7830,"low":6680,"close":6770,"volume":411093,"rsi_14":27.61,"sma_20":7904.0,"sma_60":8883.67,"sma_120":7092.17},{"date":"2026-06-19","open":6770,"high":6900,"low":6180,"close":6300,"volume":188702,"rsi_14":27.66,"sma_20":7801.0,"sma_60":8892.0,"sma_120":7101.5},{"date":"2026-06-22","open":6270,"high":6480,"low":6000,"close":6150,"volume":126441,"rsi_14":29.3,"sma_20":7675.5,"sma_60":8883.67,"sma_120":7109.0},{"date":"2026-06-23","open":6360,"high":6800,"low":5620,"close":5620,"volume":248035,"rsi_14":29.79,"sma_20":7484.5,"sma_60":8853.5,"sma_120":7111.33},{"date":"2026-06-24","open":5750,"high":5950,"low":5620,"close":5750,"volume":118736,"rsi_14":29.05,"sma_20":7209.0,"sma_60":8836.83,"sma_120":7115.33},{"date":"2026-06-25","open":5750,"high":5930,"low":5370,"close":5390,"volume":136621,"rsi_14":30.13,"sma_20":6987.0,"sma_60":8810.0,"sma_120":7115.92},{"date":"2026-06-26","open":5340,"high":5390,"low":5010,"close":5170,"volume":138948,"rsi_14":34.85,"sma_20":6791.0,"sma_60":8785.67,"sma_120":7115.42},{"date":"2026-06-29","open":5010,"high":5570,"low":5010,"close":5560,"volume":91595,"rsi_14":29.32,"sma_20":6638.5,"sma_60":8776.5,"sma_120":7118.0},{"date":"2026-06-30","open":5690,"high":5690,"low":5310,"close":5430,"volume":61334,"rsi_14":31.56,"sma_20":6501.5,"sma_60":8743.5,"sma_120":7120.08},{"date":"2026-07-01","open":5430,"high":5770,"low":5360,"close":5770,"volume":76577,"rsi_14":35.01,"sma_20":6412.0,"sma_60":8723.83,"sma_120":7124.08},{"date":"2026-07-02","open":5750,"high":5750,"low":5170,"close":5170,"volume":89292,"rsi_14":22.75,"sma_20":6283.5,"sma_60":8689.83,"sma_120":7122.67},{"date":"2026-07-03","open":5170,"high":5450,"low":4970,"close":5390,"volume":76967,"rsi_14":27.76,"sma_20":6192.5,"sma_60":8657.17,"sma_120":7123.58},{"date":"2026-07-06","open":5390,"high":5480,"low":5110,"close":5290,"volume":49793,"rsi_14":27.41,"sma_20":6138.5,"sma_60":8628.67,"sma_120":7124.67},{"date":"2026-07-07","open":5420,"high":5420,"low":5020,"close":5090,"volume":73299,"rsi_14":26.54,"sma_20":6039.5,"sma_60":8561.83,"sma_120":7125.08},{"date":"2026-07-08","open":5060,"high":5320,"low":4870,"close":4880,"volume":91353,"rsi_14":26.67,"sma_20":5949.5,"sma_60":8486.0,"sma_120":7123.25},{"date":"2026-07-09","open":4860,"high":5090,"low":4750,"close":4900,"volume":67293,"rsi_14":30.56,"sma_20":5852.5,"sma_60":8396.33,"sma_120":7121.25},{"date":"2026-07-10","open":4860,"high":5430,"low":4860,"close":5300,"volume":139463,"rsi_14":38.96,"sma_20":5756.0,"sma_60":8277.33,"sma_120":7122.58},{"date":"2026-07-13","open":5190,"high":5450,"low":4855,"close":4870,"volume":111124,"rsi_14":40.0,"sma_20":5643.5,"sma_60":8150.83,"sma_120":7120.42},{"date":"2026-07-14","open":4750,"high":4970,"low":4655,"close":4905,"volume":57386,"rsi_14":38.44,"sma_20":5535.25,"sma_60":8028.92,"sma_120":7118.79},{"date":"2026-07-15","open":5080,"high":5230,"low":4950,"close":5160,"volume":69762,"rsi_14":46.76,"sma_20":5443.25,"sma_60":7934.08,"sma_120":7119.29},{"date":"2026-07-16","open":5120,"high":5120,"low":4915,"close":4940,"volume":40236,"rsi_14":46.76,"sma_20":5351.75,"sma_60":7838.08,"sma_120":7116.88},{"date":"2026-07-20","open":5090,"high":5090,"low":4615,"close":4675,"volume":47964,"rsi_14":37.08,"sma_20":5270.5,"sma_60":7734.33,"sma_120":7112.17},{"date":"2026-07-21","open":4675,"high":4885,"low":4530,"close":4745,"volume":33954,"rsi_14":39.82,"sma_20":5200.25,"sma_60":7643.25,"sma_120":7108.79},{"date":"2026-07-22","open":4800,"high":5000,"low":4795,"close":4805,"volume":38245,"rsi_14":34.36,"sma_20":5159.5,"sma_60":7560.17,"sma_120":7105.58},{"date":"2026-07-23","open":4815,"high":5060,"low":4815,"close":5060,"volume":56717,"rsi_14":47.99,"sma_20":5125.0,"sma_60":7484.0,"sma_120":7104.08},{"date":"2026-07-24","open":5050,"high":5060,"low":4790,"close":4885,"volume":43134,"rsi_14":40.63,"sma_20":5099.75,"sma_60":7411.25,"sma_120":7101.12},{"date":"2026-07-27","open":4895,"high":5050,"low":4815,"close":4870,"volume":19637,"rsi_14":41.95,"sma_20":5084.75,"sma_60":7330.92,"sma_120":7098.21},{"date":"2026-07-28","open":4875,"high":5000,"low":4450,"close":4490,"volume":70559,"rsi_14":39.25,"sma_20":5031.25,"sma_60":7250.42,"sma_120":7091.54},{"date":"2026-07-29","open":4510,"high":4600,"low":4075,"close":4480,"volume":106921,"rsi_14":42.28,"sma_20":4983.75,"sma_60":7159.08,"sma_120":7084.04},{"date":"2026-07-30","open":4385,"high":4890,"low":4295,"close":4620,"volume":142531,"rsi_14":44.83,"sma_20":4926.25,"sma_60":7074.75,"sma_120":7078.04},{"date":"2026-07-31","open":4710,"high":5040,"low":4710,"close":5040,"volume":114594,"rsi_14":45.24,"sma_20":4919.75,"sma_60":6980.42,"sma_120":7077.71},{"date":"2026-08-03","open":5010,"high":5510,"low":4900,"close":5340,"volume":111258,"rsi_14":59.04,"sma_20":4917.25,"sma_60":6882.75,"sma_120":7078.96},{"date":"2026-08-04","open":5250,"high":5680,"low":5250,"close":5680,"volume":69356,"rsi_14":63.34,"sma_20":4936.75,"sma_60":6788.92,"sma_120":7083.12},{"date":"2026-08-05","open":6040,"high":6200,"low":5800,"close":5960,"volume":165856,"rsi_14":63.65,"sma_20":4980.25,"sma_60":6706.58,"sma_120":7090.54},{"date":"2026-08-06","open":5850,"high":6100,"low":5550,"close":5770,"volume":89159,"rsi_14":64.31,"sma_20":5024.75,"sma_60":6602.75,"sma_120":7096.96},{"date":"2026-08-07","open":5770,"high":6010,"low":5640,"close":5730,"volume":44657,"rsi_14":69.72,"sma_20":5066.25,"sma_60":6513.08,"sma_120":7102.29},{"date":"2026-08-10","open":5740,"high":6520,"low":5730,"close":6340,"volume":184828,"rsi_14":74.81,"sma_20":5118.25,"sma_60":6423.58,"sma_120":7112.62},{"date":"2026-08-11","open":6270,"high":6370,"low":6050,"close":6180,"volume":42994,"rsi_14":70.74,"sma_20":5183.75,"sma_60":6348.25,"sma_120":7121.62},{"date":"2026-08-12","open":6330,"high":6330,"low":6130,"close":6260,"volume":28036,"rsi_14":69.11,"sma_20":5251.5,"sma_60":6294.25,"sma_120":7131.96},{"date":"2026-08-13","open":6500,"high":6550,"low":6090,"close":6090,"volume":65795,"rsi_14":69.22,"sma_20":5298.0,"sma_60":6247.42,"sma_120":7141.54},{"date":"2026-08-14","open":6030,"high":6140,"low":5810,"close":5990,"volume":127593,"rsi_14":67.39,"sma_20":5350.5,"sma_60":6202.08,"sma_120":7149.79},{"date":"2026-08-18","open":5990,"high":6100,"low":5530,"close":5660,"volume":129132,"rsi_14":68.45,"sma_20":5399.75,"sma_60":6157.08,"sma_120":7155.5},{"date":"2026-08-19","open":5340,"high":5630,"low":5270,"close":5320,"volume":59594,"rsi_14":62.0,"sma_20":5428.5,"sma_60":6101.42,"sma_120":7153.67},{"date":"2026-08-20","open":5340,"high":5500,"low":5320,"close":5320,"volume":21719,"rsi_14":60.42,"sma_20":5454.25,"sma_60":6032.75,"sma_120":7152.17},{"date":"2026-08-21","open":5330,"high":5330,"low":4990,"close":5250,"volume":33470,"rsi_14":53.49,"sma_20":5463.75,"sma_60":5932.58,"sma_120":7149.83},{"date":"2026-08-24","open":5450,"high":5450,"low":5120,"close":5160,"volume":27680,"rsi_14":46.79,"sma_20":5477.5,"sma_60":5854.75,"sma_120":7147.58},{"date":"2026-08-25","open":5160,"high":5390,"low":4910,"close":5380,"volume":33544,"rsi_14":44.4,"sma_20":5503.0,"sma_60":5792.92,"sma_120":7148.25},{"date":"2026-08-26","open":5370,"high":5390,"low":5180,"close":5380,"volume":26412,"rsi_14":37.92,"sma_20":5547.5,"sma_60":5739.08,"sma_120":7151.17},{"date":"2026-08-27","open":5390,"high":5640,"low":5110,"close":5350,"volume":61293,"rsi_14":40.62,"sma_20":5591.0,"sma_60":5692.08,"sma_120":7157.92},{"date":"2026-08-28","open":5350,"high":5490,"low":5230,"close":5430,"volume":22654,"rsi_14":43.42,"sma_20":5631.5,"sma_60":5656.58,"sma_120":7162.25},{"date":"2026-08-31","open":5400,"high":5400,"low":5200,"close":5380,"volume":27148,"rsi_14":22.09,"sma_20":5648.5,"sma_60":5617.25,"sma_120":7165.33},{"date":"2026-09-01","open":5320,"high":5410,"low":5170,"close":5320,"volume":26568,"rsi_14":23.46,"sma_20":5647.5,"sma_60":5585.75,"sma_120":7169.88},{"date":"2026-09-02","open":5180,"high":5220,"low":5100,"close":5170,"volume":17601,"rsi_14":17.75,"sma_20":5622.0,"sma_60":5565.75,"sma_120":7170.12},{"date":"2026-09-03","open":5260,"high":5260,"low":5010,"close":5140,"volume":22245,"rsi_14":19.35,"sma_20":5581.0,"sma_60":5533.58,"sma_120":7162.62},{"date":"2026-09-04","open":5150,"high":5190,"low":5070,"close":5170,"volume":26485,"rsi_14":22.3,"sma_20":5551.0,"sma_60":5508.42,"sma_120":7152.96},{"date":"2026-09-07","open":5190,"high":5210,"low":5060,"close":5120,"volume":25131,"rsi_14":27.5,"sma_20":5520.5,"sma_60":5479.75,"sma_120":7144.62},{"date":"2026-09-08","open":5180,"high":5210,"low":5010,"close":5010,"volume":51668,"rsi_14":34.02,"sma_20":5454.0,"sma_60":5442.75,"sma_120":7133.21},{"date":"2026-09-09","open":5090,"high":5500,"low":5020,"close":5290,"volume":217657,"rsi_14":48.8,"sma_20":5409.5,"sma_60":5412.25,"sma_120":7125.54},{"date":"2026-09-10","open":5300,"high":5310,"low":5100,"close":5250,"volume":41261,"rsi_14":50.0,"sma_20":5359.0,"sma_60":5381.92,"sma_120":7117.62},{"date":"2026-09-11","open":5240,"high":5770,"low":5160,"close":5400,"volume":214967,"rsi_14":59.38,"sma_20":5324.5,"sma_60":5355.25,"sma_120":7113.79},{"date":"2026-09-14","open":5400,"high":6050,"low":5290,"close":5810,"volume":346199,"rsi_14":64.63,"sma_20":5315.5,"sma_60":5339.25,"sma_120":7111.46},{"date":"2026-09-15","open":5990,"high":5990,"low":5550,"close":5800,"volume":208200,"rsi_14":64.19,"sma_20":5322.5,"sma_60":5330.92,"sma_120":7111.46},{"date":"2026-09-16","open":5770,"high":6340,"low":5680,"close":5880,"volume":446408,"rsi_14":67.32,"sma_20":5350.5,"sma_60":5326.42,"sma_120":7105.04},{"date":"2026-09-17","open":5910,"high":6290,"low":5780,"close":5990,"volume":147903,"rsi_14":67.95,"sma_20":5384.0,"sma_60":5332.58,"sma_120":7093.04},{"date":"2026-09-18","open":6020,"high":6390,"low":5960,"close":6150,"volume":368655,"rsi_14":73.05,"sma_20":5429.0,"sma_60":5339.25,"sma_120":7088.04},{"date":"2026-09-21","open":6260,"high":6350,"low":5830,"close":6050,"volume":178798,"rsi_14":71.35,"sma_20":5473.5,"sma_60":5350.25,"sma_120":7080.12},{"date":"2026-09-22","open":6090,"high":6090,"low":5770,"close":5880,"volume":69815,"rsi_14":70.52,"sma_20":5498.5,"sma_60":5362.08,"sma_120":7073.88},{"date":"2026-09-23","open":5920,"high":6400,"low":5920,"close":6380,"volume":419159,"rsi_14":78.18,"sma_20":5548.5,"sma_60":5375.75,"sma_120":7076.12},{"date":"2026-09-28","open":6320,"high":6920,"low":6120,"close":6240,"volume":480434,"rsi_14":73.16,"sma_20":5593.0,"sma_60":5389.25,"sma_120":7066.38},{"date":"2026-09-29","open":6340,"high":6340,"low":5960,"close":6170,"volume":133841,"rsi_14":72.53,"sma_20":5630.0,"sma_60":5395.92,"sma_120":7059.88},{"date":"2026-09-30","open":6100,"high":6450,"low":6050,"close":6230,"volume":111523,"rsi_14":76.75,"sma_20":5672.5,"sma_60":5413.58,"sma_120":7051.71},{"date":"2026-10-01","open":6080,"high":6290,"low":5970,"close":6250,"volume":95138,"rsi_14":73.76,"sma_20":5719.0,"sma_60":5427.92,"sma_120":7042.54},{"date":"2026-10-02","open":6330,"high":6880,"low":6290,"close":6630,"volume":257750,"rsi_14":79.24,"sma_20":5792.0,"sma_60":5450.25,"sma_120":7039.46},{"date":"2026-10-06","open":6870,"high":7140,"low":6630,"close":6990,"volume":355454,"rsi_14":80.93,"sma_20":5884.5,"sma_60":5481.92,"sma_120":7021.88},{"date":"2026-10-07","open":6960,"high":7040,"low":6360,"close":6420,"volume":178350,"rsi_14":61.17,"sma_20":5947.0,"sma_60":5507.58,"sma_120":6996.79},{"date":"2026-10-08","open":6460,"high":6550,"low":6160,"close":6190,"volume":88706,"rsi_14":56.61,"sma_20":6000.5,"sma_60":5529.08,"sma_120":6962.71},{"date":"2026-10-12","open":6220,"high":6350,"low":5850,"close":5880,"volume":101414,"rsi_14":50.0,"sma_20":6044.0,"sma_60":5538.75,"sma_120":6908.04},{"date":"2026-10-13","open":5770,"high":5900,"low":5530,"close":5830,"volume":75648,"rsi_14":47.44,"sma_20":6071.0,"sma_60":5554.75,"sma_120":6852.79},{"date":"2026-10-14","open":5940,"high":5940,"low":5500,"close":5630,"volume":58882,"rsi_14":41.77,"sma_20":6090.0,"sma_60":5566.83,"sma_120":6797.88},{"date":"2026-10-15","open":5370,"high":5370,"low":5100,"close":5180,"volume":96794,"rsi_14":37.61,"sma_20":6079.0,"sma_60":5567.17,"sma_120":6750.62},{"date":"2026-10-16","open":5250,"high":5580,"low":5250,"close":5440,"volume":82733,"rsi_14":43.89,"sma_20":6060.5,"sma_60":5575.5,"sma_120":6706.79},{"date":"2026-10-19","open":5400,"high":5670,"low":5200,"close":5540,"volume":55661,"rsi_14":36.88,"sma_20":6047.5,"sma_60":5589.92,"sma_120":6662.12},{"date":"2026-10-20","open":5490,"high":5490,"low":5160,"close":5160,"volume":27887,"rsi_14":34.3,"sma_20":6011.5,"sma_60":5596.83,"sma_120":6620.04},{"date":"2026-10-21","open":5240,"high":5370,"low":5170,"close":5240,"volume":30412,"rsi_14":36.52,"sma_20":5974.0,"sma_60":5604.08,"sma_120":6582.12},{"date":"2026-10-22","open":5210,"high":5590,"low":5050,"close":5130,"volume":53290,"rsi_14":34.29,"sma_20":5923.0,"sma_60":5605.25,"sma_120":6544.62},{"date":"2026-10-23","open":5174,"high":5174,"low":4816,"close":4965,"volume":34157,"rsi_14":32.37,"sma_20":5868.75,"sma_60":5606.58,"sma_120":6508.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.14,"pbr":0.82,"ttm_eps":null,"close":5163.4253},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.19,"pbr":0.74,"ttm_eps":null,"close":4685.5127},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.27,"ttm_eps":null,"close":7943.3271},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.83,"ttm_eps":null,"close":5110.6694},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.9,"ttm_eps":null,"close":5546.4629},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.85,"ttm_eps":null,"close":5209.7134},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.33,"pbr":0.66,"ttm_eps":null,"close":5180.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.79,"pbr":0.79,"ttm_eps":null,"close":6110.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.72,"pbr":0.71,"ttm_eps":null,"close":5430.0}],"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":"코위버","phase":"above-fold","symbol_resolved":true}