{"status":"ok","report":{"price_analysis":{"current":2905.0,"change_1d":3.0,"change_7d":-1.5,"change_30d":-3.5,"high_30d":3240.0,"low_30d":2730.0,"position_in_range":34.0,"support":2781.0,"resistance":3189.0},"summary":"위세아이텍(065370)은 Technology 섹터 KR 시장 종목입니다, 시가총액 214.44억. 현재가 2,905원, 전일 대비 +3.0%, 30일 -3.5%. PER 10.9배 / ROE 1.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3378.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.9배입니다. ROE 1.0%입니다. 시가총액 214.44억. 매출 422.99억, 영업이익 9.20억.","grade":"C","comment":"PER 10.92배, ROE 1.02%","per":10.92,"pbr":0.71,"roe":1.02,"eps":265.94,"revenue":42299465881.0,"operating_income":919967742.0,"net_income":1963675278.0,"market_cap":21443847215,"profit_margin":4.64,"roa":0.45,"operating_margin":2.17,"gross_margin":17.53,"debt_ratio":1.2474706725378155,"total_assets":67599256587.0,"total_equity":30077926005.0,"total_debt":37521330582.0,"dividend_yield":2.73,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.3로 중립 구간입니다. MACD(-21.89)가 시그널선(-1.42)을 하회합니다(데드크로스). SMA20 2979, SMA60 2950 — 혼조세입니다. 볼린저밴드 2798~3160 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.3416149068323,"macd":-21.892233025113455,"macd_signal":-1.4162168036777798,"sma_20":2979.25,"sma_60":2949.8333333333335,"bb_upper":3160.4756880246287,"bb_lower":2798.0243119753713,"atr_14":193.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3378.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.27만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3378.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1350.0,"institution_net":0.0,"retail_net":1350.0},{"date":"2026-10-22","foreign_net":-624.0,"institution_net":0.0,"retail_net":624.0},{"date":"2026-10-21","foreign_net":-636.0,"institution_net":0.0,"retail_net":636.0},{"date":"2026-10-20","foreign_net":-412.0,"institution_net":0.0,"retail_net":412.0},{"date":"2026-10-19","foreign_net":-356.0,"institution_net":0.0,"retail_net":356.0},{"date":"2026-10-16","foreign_net":1473.0,"institution_net":0.0,"retail_net":-1473.0},{"date":"2026-10-15","foreign_net":-3850.0,"institution_net":0.0,"retail_net":3850.0},{"date":"2026-10-14","foreign_net":-1166.0,"institution_net":0.0,"retail_net":1166.0},{"date":"2026-10-13","foreign_net":882.0,"institution_net":0.0,"retail_net":-882.0},{"date":"2026-10-12","foreign_net":-2567.0,"institution_net":0.0,"retail_net":2567.0},{"date":"2026-10-08","foreign_net":-1485.0,"institution_net":0.0,"retail_net":1485.0},{"date":"2026-10-07","foreign_net":168.0,"institution_net":0.0,"retail_net":-168.0},{"date":"2026-10-06","foreign_net":-2817.0,"institution_net":0.0,"retail_net":2817.0},{"date":"2026-10-02","foreign_net":-1288.0,"institution_net":0.0,"retail_net":1288.0},{"date":"2026-10-01","foreign_net":-310.0,"institution_net":0.0,"retail_net":310.0},{"date":"2026-09-30","foreign_net":-1284.0,"institution_net":0.0,"retail_net":1284.0},{"date":"2026-09-29","foreign_net":-368.0,"institution_net":0.0,"retail_net":368.0},{"date":"2026-09-28","foreign_net":-1395.0,"institution_net":0.0,"retail_net":1395.0},{"date":"2026-09-23","foreign_net":-683.0,"institution_net":0.0,"retail_net":683.0},{"date":"2026-09-22","foreign_net":-1521.0,"institution_net":0.0,"retail_net":1521.0},{"date":"2026-09-21","foreign_net":-372.0,"institution_net":0.0,"retail_net":372.0},{"date":"2026-09-18","foreign_net":-454.0,"institution_net":0.0,"retail_net":454.0},{"date":"2026-09-17","foreign_net":357.0,"institution_net":0.0,"retail_net":-357.0},{"date":"2026-09-16","foreign_net":46.0,"institution_net":0.0,"retail_net":-46.0},{"date":"2026-09-15","foreign_net":422.0,"institution_net":0.0,"retail_net":-422.0},{"date":"2026-09-14","foreign_net":-296.0,"institution_net":0.0,"retail_net":296.0},{"date":"2026-09-11","foreign_net":-278.0,"institution_net":0.0,"retail_net":278.0},{"date":"2026-09-10","foreign_net":-246.0,"institution_net":0.0,"retail_net":246.0},{"date":"2026-09-09","foreign_net":-1647.0,"institution_net":0.0,"retail_net":1647.0},{"date":"2026-09-08","foreign_net":-601.0,"institution_net":0.0,"retail_net":601.0}],"periods":{"d1":{"foreign_net":-1350.0,"institution_net":0,"retail_net":1350.0},"d3":{"foreign_net":-2610.0,"institution_net":0,"retail_net":2610.0},"d7":{"foreign_net":-5755.0,"institution_net":0,"retail_net":5755.0},"d14":{"foreign_net":-14028.0,"institution_net":0,"retail_net":14028.0},"d30":{"foreign_net":-22658.0,"institution_net":0,"retail_net":22658.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 10.92x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +24.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.6,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":-318.5,"unit":"%","percentile":4,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.3,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.5,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 0.6x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.56,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.03,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.9,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.92x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +24.6%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.25,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.53,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.92,"current_pbr":0.71,"per_5y_high":143.76,"per_5y_low":11.26,"per_5y_avg":46.31,"per_percentile":0.0,"pbr_5y_high":3.97,"pbr_5y_low":1.45,"pbr_5y_avg":2.7,"pbr_percentile":0.0,"per_5y_median":28.12,"pbr_5y_median":2.58,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.58},{"quarter":"2024-Q3","per":null,"pbr":2.12},{"quarter":"2024-Q4","per":143.76,"pbr":2.57},{"quarter":"2025-Q1","per":null,"pbr":3.63},{"quarter":"2025-Q2","per":null,"pbr":3.97},{"quarter":"2025-Q3","per":35.12,"pbr":3.01},{"quarter":"2025-Q4","per":28.12,"pbr":2.61},{"quarter":"2026-Q1","per":13.28,"pbr":2.35},{"quarter":"2026-Q2","per":11.26,"pbr":1.45},{"quarter":"현재","per":10.92,"pbr":0.71}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5736.1279,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4460.3823,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5436.9893,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7168.2666,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8121.4419,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6331.8066,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":143.76,"eps":37.82,"close":5436.99,"source":"reported"},{"date":"2025-01","per":145.82,"eps":37.82,"close":5514.8,"source":"reported"},{"date":"2025-02","per":216.28,"eps":37.82,"close":8179.8,"source":"reported"},{"date":"2025-09","per":35.12,"eps":180.27,"close":6331.81,"source":"reported"},{"date":"2025-10","per":32.37,"eps":180.27,"close":5835.77,"source":"reported"},{"date":"2025-11","per":31.4,"eps":180.27,"close":5660.69,"source":"reported"},{"date":"2025-12","per":28.12,"eps":196.99,"close":5540.0,"source":"reported"},{"date":"2026-01","per":31.42,"eps":196.99,"close":6190.0,"source":"reported"},{"date":"2026-02","per":29.95,"eps":196.99,"close":5900.0,"source":"reported"},{"date":"2026-03","per":13.28,"eps":361.51,"close":4800.0,"source":"reported"},{"date":"2026-04","per":14.69,"eps":361.51,"close":5310.0,"source":"reported"},{"date":"2026-05","per":11.34,"eps":361.51,"close":4100.0,"source":"reported"},{"date":"2026-06","per":11.26,"eps":265.94,"close":2995.0,"source":"reported"},{"date":"2026-07","per":10.66,"eps":265.94,"close":2835.0,"source":"reported"},{"date":"2026-08","per":10.7,"eps":265.94,"close":2845.0,"source":"reported"},{"date":"2026-09","per":11.07,"eps":265.94,"close":2945.0,"source":"reported"},{"date":"2026-10","per":10.45,"eps":265.94,"close":2780.0,"source":"reported"}],"trailing_per_history_meta":{"avg":46.33,"std":59.04,"upper_1sd":105.38,"lower_1sd":0.0,"current":10.45,"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":2.73,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 30%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":29.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.73,"summary":"배당수익률 2.73%","metrics":[{"name":"배당수익률","value":2.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.9배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:46.261855+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.010194643305825899,"dividend_yield":null,"eps":41.53,"revenue":9864959703.0,"operating_income":-852575880.0,"net_income":306633727.0,"market_cap":null,"profit_margin":0.03108312007668421,"operating_margin":-0.08642466930105411,"roa":0.004536051762719661,"gross_margin":0.1753474681172755,"total_equity":30077926005.0,"total_assets":67599256587.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":27.87,"pbr":1.23,"roe":-0.010639365602347938,"dividend_yield":2.73,"eps":-42.9,"revenue":7914558065.0,"operating_income":390177227.0,"net_income":-316747663.0,"market_cap":40500000000.0,"profit_margin":-0.04002089066738056,"operating_margin":0.04929867514971602,"roa":-0.004990366130536698,"gross_margin":0.3336552967724042,"total_equity":29771292278.0,"total_assets":63471828462.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.040694261309047956,"dividend_yield":null,"eps":170.1,"revenue":15450419736.0,"operating_income":213317219.0,"net_income":1256014182.0,"market_cap":null,"profit_margin":0.08129320778732273,"operating_margin":0.01380656465293067,"roa":0.018906570235136436,"gross_margin":0.09447177532653149,"total_equity":30864651221.0,"total_assets":66432682733.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.023430019918683678,"dividend_yield":null,"eps":97.21,"revenue":9069528377.0,"operating_income":1169049176.0,"net_income":717775032.0,"market_cap":null,"profit_margin":0.07914138444290575,"operating_margin":0.1288985631231572,"roa":0.01170002715155671,"gross_margin":0.3480227055691807,"total_equity":30634845147.0,"total_assets":61348150966.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03395650393927378,"dividend_yield":null,"eps":137.1,"revenue":7628590879.0,"operating_income":476828672.0,"net_income":1012332984.0,"market_cap":null,"profit_margin":0.1327024872688811,"operating_margin":0.06250547179199437,"roa":0.01695852875434447,"gross_margin":0.25783243330226047,"total_equity":29812638716.0,"total_assets":59694623199.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.053263327004103515,"dividend_yield":null,"eps":-207.42,"revenue":6109788987.0,"operating_income":-1073190351.0,"net_income":-1531612017.0,"market_cap":null,"profit_margin":-0.25068165533357395,"operating_margin":-0.17565096818948456,"roa":-0.025089565545994445,"gross_margin":0.18585575957142297,"total_equity":28755470286.0,"total_assets":61045776747.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03668433810920768,"dividend_yield":null,"eps":153.38,"revenue":14095817603.0,"operating_income":2385049872.0,"net_income":1132558479.0,"market_cap":null,"profit_margin":0.08034712926187117,"operating_margin":0.16920266274532328,"roa":0.015739067258611274,"gross_margin":0.22319100392803232,"total_equity":30873079286.0,"total_assets":71958424244.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0569928116752334,"dividend_yield":null,"eps":-236.39,"revenue":7709070631.0,"operating_income":-1176038608.0,"net_income":-1745493570.0,"market_cap":null,"profit_margin":-0.22642075206587894,"operating_margin":-0.15255257920077553,"roa":-0.026353419039897748,"gross_margin":0.13577902864073527,"total_equity":30626556555.0,"total_assets":66234046040.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01948589485572471,"dividend_yield":null,"eps":85.43,"revenue":7163946628.0,"operating_income":-98706900.0,"net_income":630798365.0,"market_cap":null,"profit_margin":0.08805179571474607,"operating_margin":-0.013778285228174092,"roa":0.00900138126543546,"gross_margin":0.2550599367753972,"total_equity":32372050125.0,"total_assets":70077952083.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.008195438997346993,"dividend_yield":null,"eps":35.4,"revenue":6059622370.0,"operating_income":-182573991.0,"net_income":261387245.0,"market_cap":null,"profit_margin":0.043135896767111576,"operating_margin":-0.03012959881854816,"roa":0.005257986059703937,"gross_margin":0.23919642008978853,"total_equity":31894233498.0,"total_assets":49712426399.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.006101822068534875,"dividend_yield":null,"eps":-26.96,"revenue":9503979419.0,"operating_income":-283405311.0,"net_income":-199108114.0,"market_cap":null,"profit_margin":-0.020949973187226238,"operating_margin":-0.029819646961085237,"roa":-0.003945180477135719,"gross_margin":0.1663236422671382,"total_equity":32630927576.0,"total_assets":50468695958.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02279902022294798,"dividend_yield":null,"eps":-99.95,"revenue":7109684784.0,"operating_income":-255769115.0,"net_income":-738043434.0,"market_cap":null,"profit_margin":-0.10380817946541468,"operating_margin":-0.03597474751280056,"roa":-0.01489904698836326,"gross_margin":0.20500324279918175,"total_equity":32371717152.0,"total_assets":49536284742.0}],"current_price":2905.0,"change_pct":3.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-04-02","close":3605.8069},{"date":"2018-04-03","close":3070.2913},{"date":"2018-04-04","close":2668.6541},{"date":"2018-04-05","close":2439.572},{"date":"2018-04-06","close":2439.572},{"date":"2018-04-09","close":2439.572},{"date":"2018-04-10","close":2436.5974},{"date":"2018-04-11","close":2439.572},{"date":"2018-04-12","close":2439.572},{"date":"2018-04-13","close":2302.7183},{"date":"2018-04-16","close":2082.5615},{"date":"2018-04-17","close":2198.5901},{"date":"2018-04-18","close":2198.5901},{"date":"2018-04-19","close":2192.6404},{"date":"2018-04-20","close":2192.6404},{"date":"2018-04-23","close":2201.5654},{"date":"2018-04-24","close":2150.989},{"date":"2018-04-25","close":2335.4443},{"date":"2018-04-26","close":2409.821},{"date":"2018-04-27","close":2397.9216},{"date":"2018-04-30","close":2386.0208},{"date":"2018-05-02","close":2258.0918},{"date":"2018-05-03","close":2368.1704},{"date":"2018-05-04","close":2371.1453},{"date":"2018-05-08","close":2290.8179},{"date":"2018-05-09","close":2302.7183},{"date":"2018-05-10","close":2302.7183},{"date":"2018-05-11","close":2302.7183},{"date":"2018-05-14","close":2302.7183},{"date":"2018-05-15","close":2320.5688},{"date":"2018-05-16","close":2335.4443},{"date":"2018-05-17","close":2335.4443},{"date":"2018-05-18","close":2341.3945},{"date":"2018-05-21","close":2259.0},{"date":"2018-05-23","close":2588.3264},{"date":"2018-05-24","close":2760.8818},{"date":"2018-05-25","close":2903.6863},{"date":"2018-05-28","close":2897.7358},{"date":"2018-05-29","close":2802.0},{"date":"2018-05-30","close":2823.3586},{"date":"2018-05-31","close":2823.3586},{"date":"2018-06-01","close":2873.9351},{"date":"2018-06-04","close":2820.3838},{"date":"2018-06-05","close":2814.4336},{"date":"2018-06-07","close":2879.8857},{"date":"2018-06-08","close":2856.085},{"date":"2018-06-11","close":2867.9846},{"date":"2018-06-12","close":2796.5828},{"date":"2018-06-14","close":2909.6362},{"date":"2018-06-15","close":2856.085},{"date":"2018-06-18","close":2856.085},{"date":"2018-06-19","close":2945.3372},{"date":"2018-06-20","close":2942.3621},{"date":"2018-06-21","close":2909.6362},{"date":"2018-06-22","close":2909.6362},{"date":"2018-06-25","close":2832.0},{"date":"2018-06-26","close":2823.3586},{"date":"2018-06-27","close":2823.3586},{"date":"2018-06-28","close":2737.0813},{"date":"2018-06-29","close":2734.1062},{"date":"2018-07-02","close":2707.3303},{"date":"2018-07-03","close":2677.5793},{"date":"2018-07-04","close":2677.5793},{"date":"2018-07-05","close":2707.3303},{"date":"2018-07-06","close":2677.5793},{"date":"2018-07-09","close":2686.5046},{"date":"2018-07-10","close":2686.5046},{"date":"2018-07-11","close":2686.5046},{"date":"2018-07-12","close":2631.0},{"date":"2018-07-13","close":2647.8284},{"date":"2018-07-16","close":2647.8284},{"date":"2018-07-17","close":2647.8284},{"date":"2018-07-18","close":2701.3804},{"date":"2018-07-19","close":2624.0},{"date":"2018-07-20","close":2595.0},{"date":"2018-07-23","close":2621.053},{"date":"2018-07-24","close":2618.0776},{"date":"2018-07-25","close":2618.0776},{"date":"2018-07-26","close":2624.0273},{"date":"2018-07-27","close":2624.0273},{"date":"2018-07-30","close":2644.853},{"date":"2018-07-31","close":2627.0027},{"date":"2018-08-01","close":2621.053},{"date":"2018-08-02","close":2621.053},{"date":"2018-08-03","close":2621.053},{"date":"2018-08-06","close":2689.4795},{"date":"2018-08-07","close":2737.0813},{"date":"2018-08-08","close":2677.5793},{"date":"2018-08-09","close":2677.5793},{"date":"2018-08-10","close":2677.5793},{"date":"2018-08-13","close":2677.5793},{"date":"2018-08-14","close":2701.3804},{"date":"2018-08-16","close":2701.3804},{"date":"2018-08-17","close":2594.2769},{"date":"2018-08-20","close":2647.8284},{"date":"2018-08-21","close":2647.8284},{"date":"2018-08-22","close":2644.853},{"date":"2018-08-23","close":2644.853},{"date":"2018-08-24","close":2644.853},{"date":"2018-08-27","close":2644.853},{"date":"2018-08-28","close":2618.0776},{"date":"2018-08-29","close":2677.5793},{"date":"2018-08-30","close":2695.4302},{"date":"2018-08-31","close":2731.1311},{"date":"2018-09-03","close":2731.1311},{"date":"2018-09-04","close":2796.5828},{"date":"2018-09-05","close":2826.334},{"date":"2018-09-06","close":2817.4084},{"date":"2018-09-07","close":2817.4084},{"date":"2018-09-10","close":2603.2021},{"date":"2018-09-11","close":2790.6331},{"date":"2018-09-12","close":2787.6577},{"date":"2018-09-13","close":2787.6577},{"date":"2018-09-14","close":2713.0},{"date":"2018-09-17","close":2737.0813},{"date":"2018-09-18","close":2737.0813},{"date":"2018-09-19","close":2737.0813},{"date":"2018-09-20","close":2737.0813},{"date":"2018-09-21","close":2737.0813},{"date":"2018-09-27","close":2681.0},{"date":"2018-09-28","close":2677.5793},{"date":"2018-10-01","close":3034.5898},{"date":"2018-10-02","close":3004.8391},{"date":"2018-10-04","close":3088.1416},{"date":"2018-10-05","close":3034.5898},{"date":"2018-10-08","close":3034.5898},{"date":"2018-10-10","close":2945.3372},{"date":"2018-10-11","close":2820.3838},{"date":"2018-10-12","close":2865.0103},{"date":"2018-10-15","close":3207.145},{"date":"2018-10-16","close":3034.5898},{"date":"2018-10-17","close":3034.5898},{"date":"2018-10-18","close":2992.9387},{"date":"2018-10-19","close":2992.9387},{"date":"2018-10-22","close":2969.1379},{"date":"2018-10-23","close":2945.3372},{"date":"2018-10-24","close":2838.2339},{"date":"2018-10-25","close":2867.9846},{"date":"2018-10-26","close":2918.5615},{"date":"2018-10-29","close":2963.1877},{"date":"2018-10-30","close":2912.6111},{"date":"2018-10-31","close":2903.6863},{"date":"2018-11-01","close":3135.7429},{"date":"2018-11-02","close":2918.5615},{"date":"2018-11-05","close":2918.5615},{"date":"2018-11-06","close":3266.6465},{"date":"2018-11-07","close":3266.6465},{"date":"2018-11-08","close":3242.8459},{"date":"2018-11-09","close":3260.6965},{"date":"2018-11-12","close":3272.5972},{"date":"2018-11-13","close":3302.3479},{"date":"2018-11-14","close":3272.5972},{"date":"2018-11-15","close":3272.5972},{"date":"2018-11-16","close":3272.5972},{"date":"2018-11-19","close":3391.6006},{"date":"2018-11-20","close":3451.1025},{"date":"2018-11-21","close":3629.6077},{"date":"2018-11-22","close":3629.6077},{"date":"2018-11-23","close":3689.1096},{"date":"2018-11-26","close":3683.1594},{"date":"2018-11-27","close":3683.1594},{"date":"2018-11-28","close":3689.1096},{"date":"2018-11-29","close":3570.106},{"date":"2018-11-30","close":3570.106},{"date":"2018-12-03","close":3433.2517},{"date":"2018-12-04","close":3433.2517},{"date":"2018-12-05","close":3278.5471},{"date":"2018-12-06","close":3177.3943},{"date":"2018-12-07","close":3177.3943},{"date":"2018-12-10","close":3391.6006},{"date":"2018-12-11","close":3391.6006},{"date":"2018-12-12","close":3332.0989},{"date":"2018-12-13","close":3391.6006},{"date":"2018-12-14","close":3391.6006},{"date":"2018-12-17","close":3309.0},{"date":"2018-12-18","close":3391.6006},{"date":"2018-12-19","close":3349.9495},{"date":"2018-12-20","close":3349.9495},{"date":"2018-12-21","close":3349.9495},{"date":"2018-12-24","close":3361.8496},{"date":"2018-12-26","close":3361.8496},{"date":"2018-12-27","close":3466.4407},{"date":"2018-12-28","close":3398.0},{"date":"2019-01-02","close":3466.4407},{"date":"2019-01-03","close":3466.4407},{"date":"2019-01-04","close":3496.3235},{"date":"2019-01-07","close":3496.3235},{"date":"2019-01-08","close":3394.7212},{"date":"2019-01-09","close":3394.7212},{"date":"2019-01-10","close":3394.7212},{"date":"2019-01-11","close":3394.7212},{"date":"2019-01-14","close":3394.7212},{"date":"2019-01-15","close":3406.6743},{"date":"2019-01-16","close":3406.6743},{"date":"2019-01-17","close":3406.6743},{"date":"2019-01-18","close":3406.6743},{"date":"2019-01-21","close":3406.6743},{"date":"2019-01-22","close":3406.6743},{"date":"2019-01-23","close":3406.6743},{"date":"2019-01-24","close":3406.6743},{"date":"2019-01-25","close":3406.6743},{"date":"2019-01-28","close":3406.6743},{"date":"2019-01-29","close":3406.6743},{"date":"2019-01-30","close":3406.6743},{"date":"2019-01-31","close":3406.6743},{"date":"2019-02-01","close":3406.6743},{"date":"2019-02-07","close":3406.6743},{"date":"2019-02-08","close":3615.856},{"date":"2019-02-11","close":3615.856},{"date":"2019-02-12","close":3645.7393},{"date":"2019-02-13","close":3645.7393},{"date":"2019-02-14","close":3585.9731},{"date":"2019-02-15","close":3645.7393},{"date":"2019-02-18","close":3645.7393},{"date":"2019-02-19","close":3645.7393},{"date":"2019-02-20","close":3675.6226},{"date":"2019-02-21","close":3598.0},{"date":"2019-02-22","close":3675.6226},{"date":"2019-02-25","close":3675.6226},{"date":"2019-02-26","close":3675.6226},{"date":"2019-02-27","close":3675.6226},{"date":"2019-02-28","close":3675.6226},{"date":"2019-03-04","close":4123.8687},{"date":"2019-03-05","close":4153.752},{"date":"2019-03-06","close":4153.752},{"date":"2019-03-07","close":4183.6343},{"date":"2019-03-08","close":4034.22},{"date":"2019-03-11","close":3884.804},{"date":"2019-03-12","close":4123.8687},{"date":"2019-03-13","close":3986.4065},{"date":"2019-03-14","close":4004.3359},{"date":"2019-03-15","close":4004.3359},{"date":"2019-03-18","close":4004.3359},{"date":"2019-03-19","close":4064.1035},{"date":"2019-03-20","close":3834.0},{"date":"2019-03-21","close":3923.0},{"date":"2019-03-22","close":3952.0},{"date":"2019-03-25","close":3952.0},{"date":"2019-03-26","close":3952.0},{"date":"2019-03-27","close":3860.8975},{"date":"2019-03-28","close":3860.8975},{"date":"2019-03-29","close":3860.8975},{"date":"2019-04-01","close":3860.8975},{"date":"2019-04-02","close":3860.8975},{"date":"2019-04-03","close":3860.8975},{"date":"2019-04-04","close":3878.8271},{"date":"2019-04-05","close":3854.9204},{"date":"2019-04-08","close":3854.9204},{"date":"2019-04-09","close":3854.9204},{"date":"2019-04-10","close":3938.5935},{"date":"2019-04-11","close":3992.3835},{"date":"2019-04-12","close":3992.3835},{"date":"2019-04-15","close":4064.1035},{"date":"2019-04-16","close":4111.916},{"date":"2019-04-17","close":4099.9624},{"date":"2019-04-18","close":4004.3359},{"date":"2019-04-19","close":4004.3359},{"date":"2019-04-22","close":3986.4065},{"date":"2019-04-23","close":3986.4065},{"date":"2019-04-24","close":3986.4065},{"date":"2019-04-25","close":3938.5935},{"date":"2019-04-26","close":4159.729},{"date":"2019-04-29","close":4231.4478},{"date":"2019-04-30","close":4225.4717},{"date":"2019-05-02","close":4273.2837},{"date":"2019-05-03","close":4273.2837},{"date":"2019-05-07","close":4183.6343},{"date":"2019-05-08","close":4231.4478},{"date":"2019-05-09","close":4273.2837},{"date":"2019-05-10","close":4183.6343},{"date":"2019-05-13","close":4183.6343},{"date":"2019-05-14","close":4183.6343},{"date":"2019-05-15","close":4452.583},{"date":"2019-05-16","close":4392.8169},{"date":"2019-05-17","close":4440.6289},{"date":"2019-05-20","close":4512.3496},{"date":"2019-05-21","close":4572.1147},{"date":"2019-05-22","close":4667.7417},{"date":"2019-05-23","close":4751.4141},{"date":"2019-05-24","close":4781.2974},{"date":"2019-05-27","close":4864.9697},{"date":"2019-05-28","close":4864.9697},{"date":"2019-05-29","close":4841.063},{"date":"2019-05-30","close":4870.9463},{"date":"2019-05-31","close":4870.9463},{"date":"2019-06-03","close":4811.1807},{"date":"2019-06-04","close":4811.1807},{"date":"2019-06-05","close":4751.4141},{"date":"2019-06-07","close":4751.4141},{"date":"2019-06-10","close":4781.2974},{"date":"2019-06-11","close":4781.2974},{"date":"2019-06-12","close":4751.4141},{"date":"2019-06-13","close":4751.4141},{"date":"2019-06-14","close":4751.4141},{"date":"2019-06-17","close":4655.7881},{"date":"2019-06-18","close":4793.251},{"date":"2019-06-19","close":4684.0},{"date":"2019-06-20","close":4751.4141},{"date":"2019-06-21","close":4751.4141},{"date":"2019-06-24","close":4751.4141},{"date":"2019-06-25","close":4751.4141},{"date":"2019-06-26","close":4751.4141},{"date":"2019-06-27","close":4715.5542},{"date":"2019-06-28","close":4506.3726},{"date":"2019-07-01","close":4500.3965},{"date":"2019-07-02","close":4500.3965},{"date":"2019-07-03","close":4482.4653},{"date":"2019-07-04","close":4482.4653},{"date":"2019-07-05","close":4763.3677},{"date":"2019-07-08","close":4739.4604},{"date":"2019-07-09","close":4751.4141},{"date":"2019-07-10","close":4654.0},{"date":"2019-07-11","close":4648.0},{"date":"2019-07-12","close":4560.1626},{"date":"2019-07-15","close":4655.7881},{"date":"2019-07-16","close":4721.5308},{"date":"2019-07-17","close":4769.3438},{"date":"2019-07-18","close":4715.5542},{"date":"2019-07-19","close":4745.438},{"date":"2019-07-22","close":4763.3677},{"date":"2019-07-23","close":4763.3677},{"date":"2019-07-24","close":4763.3677},{"date":"2019-07-25","close":4763.3677},{"date":"2019-07-26","close":4494.4199},{"date":"2019-07-29","close":4751.4141},{"date":"2019-07-30","close":4506.3726},{"date":"2019-07-31","close":4805.2036},{"date":"2019-08-01","close":4805.2036},{"date":"2019-08-02","close":4655.7881},{"date":"2019-08-05","close":4578.0923},{"date":"2019-08-06","close":4601.999},{"date":"2019-08-07","close":4601.999},{"date":"2019-08-08","close":4655.7881},{"date":"2019-08-09","close":4601.999},{"date":"2019-08-12","close":4601.999},{"date":"2019-08-13","close":4601.999},{"date":"2019-08-14","close":4601.999},{"date":"2019-08-16","close":4279.2617},{"date":"2019-08-19","close":4572.1147},{"date":"2019-08-20","close":4524.3027},{"date":"2019-08-21","close":4506.3726},{"date":"2019-08-22","close":4494.4199},{"date":"2019-08-23","close":4488.4424},{"date":"2019-08-26","close":4488.4424},{"date":"2019-08-27","close":4661.7651},{"date":"2019-08-28","close":4781.2974},{"date":"2019-08-29","close":4619.9282},{"date":"2019-08-30","close":4249.3779},{"date":"2019-09-02","close":4422.7007},{"date":"2019-09-03","close":4422.7007},{"date":"2019-09-04","close":4781.2974},{"date":"2019-09-05","close":4721.5308},{"date":"2019-09-06","close":4649.8115},{"date":"2019-09-09","close":4721.5308},{"date":"2019-09-10","close":4751.4141},{"date":"2019-09-11","close":4870.9463},{"date":"2019-09-16","close":4894.8535},{"date":"2019-09-17","close":4894.8535},{"date":"2019-09-18","close":4870.9463},{"date":"2019-09-19","close":4870.9463},{"date":"2019-09-20","close":4781.2974},{"date":"2019-09-23","close":4841.063},{"date":"2019-09-24","close":4841.063},{"date":"2019-09-25","close":4841.063},{"date":"2019-09-26","close":4870.9463},{"date":"2019-09-27","close":4918.7593},{"date":"2019-09-30","close":4900.8296},{"date":"2019-10-01","close":4864.9697},{"date":"2019-10-02","close":5080.1279},{"date":"2019-10-04","close":5259.4268},{"date":"2019-10-07","close":5976.6211},{"date":"2019-10-08","close":5976.6211},{"date":"2019-10-10","close":6275.4521},{"date":"2019-10-11","close":6155.9199},{"date":"2019-10-14","close":6155.9199},{"date":"2019-10-15","close":6155.9199},{"date":"2019-10-16","close":6574.2847},{"date":"2019-10-17","close":6484.6348},{"date":"2019-10-18","close":6484.6348},{"date":"2019-10-21","close":6424.8682},{"date":"2019-10-22","close":6424.8682},{"date":"2019-10-23","close":6394.9849},{"date":"2019-10-24","close":6514.5176},{"date":"2019-10-25","close":6454.751},{"date":"2019-10-28","close":6454.751},{"date":"2019-10-29","close":6514.5176},{"date":"2019-10-30","close":6514.5176},{"date":"2019-10-31","close":6514.5176},{"date":"2019-11-01","close":6604.1665},{"date":"2019-11-04","close":6544.4004},{"date":"2019-11-05","close":6514.5176},{"date":"2019-11-06","close":6574.2847},{"date":"2019-11-07","close":6634.0493},{"date":"2019-11-08","close":6484.6348},{"date":"2019-11-11","close":6036.3887},{"date":"2019-11-12","close":6006.5044},{"date":"2019-11-13","close":5892.9492},{"date":"2019-11-14","close":5857.0898},{"date":"2019-11-15","close":5857.0898},{"date":"2019-11-18","close":6006.5044},{"date":"2019-11-19","close":6006.5044},{"date":"2019-11-20","close":6275.4521},{"date":"2019-11-21","close":6245.5698},{"date":"2019-11-22","close":6155.9199},{"date":"2019-11-25","close":6514.5176},{"date":"2019-11-26","close":6245.5698},{"date":"2019-11-27","close":6544.4004},{"date":"2019-11-28","close":6424.8682},{"date":"2019-11-29","close":6365.1011},{"date":"2019-12-02","close":6424.8682},{"date":"2019-12-03","close":6783.4653},{"date":"2019-12-04","close":6693.8154},{"date":"2019-12-05","close":6549.0},{"date":"2019-12-06","close":6574.2847},{"date":"2019-12-09","close":6574.2847},{"date":"2019-12-10","close":6544.4004},{"date":"2019-12-11","close":6574.2847},{"date":"2019-12-12","close":6604.1665},{"date":"2019-12-13","close":6514.5176},{"date":"2019-12-16","close":6604.1665},{"date":"2019-12-17","close":6813.3486},{"date":"2019-12-18","close":7022.5303},{"date":"2019-12-19","close":7171.9463},{"date":"2019-12-20","close":7590.3091},{"date":"2019-12-23","close":7739.7246},{"date":"2019-12-24","close":7679.9585},{"date":"2019-12-26","close":7859.2573},{"date":"2019-12-27","close":8099.2354},{"date":"2019-12-30","close":8699.1787},{"date":"2020-01-02","close":8999.1484},{"date":"2020-01-03","close":9059.1445},{"date":"2020-01-06","close":8819.167},{"date":"2020-01-07","close":8759.1729},{"date":"2020-01-08","close":8399.2051},{"date":"2020-01-09","close":8459.2002},{"date":"2020-01-10","close":8459.2002},{"date":"2020-01-13","close":8519.1953},{"date":"2020-01-14","close":8579.1885},{"date":"2020-01-15","close":8639.1846},{"date":"2020-01-16","close":8759.1729},{"date":"2020-01-17","close":9209.1289},{"date":"2020-01-20","close":9599.0928},{"date":"2020-01-21","close":9599.0928},{"date":"2020-01-22","close":9689.085},{"date":"2020-01-23","close":9689.085},{"date":"2020-01-28","close":9659.0879},{"date":"2020-01-29","close":9719.0811},{"date":"2020-01-30","close":9839.0703},{"date":"2020-01-31","close":10019.0527},{"date":"2020-02-03","close":9659.0879},{"date":"2020-02-04","close":9599.0928},{"date":"2020-02-05","close":9599.0928},{"date":"2020-02-06","close":9509.1016},{"date":"2020-02-07","close":9599.0928},{"date":"2020-02-10","close":7439.2969},{"date":"2020-02-11","close":7529.2886},{"date":"2020-02-12","close":7649.2778},{"date":"2020-02-13","close":7589.2832},{"date":"2020-02-14","close":7499.2915},{"date":"2020-02-17","close":7289.312},{"date":"2020-02-18","close":6869.3511},{"date":"2020-02-19","close":6599.3774},{"date":"2020-02-20","close":6899.3481},{"date":"2020-02-21","close":6929.3452},{"date":"2020-02-24","close":6419.3931},{"date":"2020-02-25","close":6359.3989},{"date":"2020-02-26","close":6119.4214},{"date":"2020-02-27","close":5849.4478},{"date":"2020-02-28","close":5393.4902},{"date":"2020-03-02","close":5459.4844},{"date":"2020-03-03","close":5489.4819},{"date":"2020-03-04","close":5555.4756},{"date":"2020-03-05","close":5573.4731},{"date":"2020-03-06","close":5351.4937},{"date":"2020-03-09","close":4949.5322},{"date":"2020-03-10","close":4889.5376},{"date":"2020-03-11","close":4781.5483},{"date":"2020-03-12","close":4733.5527},{"date":"2020-03-13","close":4379.5864},{"date":"2020-03-16","close":4289.5942},{"date":"2020-03-17","close":4055.6162},{"date":"2020-03-18","close":3947.6267},{"date":"2020-03-19","close":3473.6719},{"date":"2020-03-20","close":3671.6533},{"date":"2020-03-23","close":3149.7024},{"date":"2020-03-24","close":3413.6775},{"date":"2020-03-25","close":3929.6287},{"date":"2020-03-26","close":4199.6025},{"date":"2020-03-27","close":4145.6079},{"date":"2020-03-30","close":4301.5933},{"date":"2020-03-31","close":4577.5674},{"date":"2020-04-01","close":5027.5249},{"date":"2020-04-02","close":5129.5151},{"date":"2020-04-03","close":5219.5068},{"date":"2020-04-06","close":5225.5059},{"date":"2020-04-07","close":5285.501},{"date":"2020-04-08","close":5753.457},{"date":"2020-04-09","close":6539.3823},{"date":"2020-04-10","close":6599.3774},{"date":"2020-04-13","close":6209.4131},{"date":"2020-04-14","close":6449.3906},{"date":"2020-04-16","close":7109.3281},{"date":"2020-04-17","close":7109.3281},{"date":"2020-04-20","close":7589.2832},{"date":"2020-04-21","close":7679.2749},{"date":"2020-04-22","close":7739.2676},{"date":"2020-04-23","close":7769.2656},{"date":"2020-04-24","close":7799.2632},{"date":"2020-04-27","close":7799.2632},{"date":"2020-04-28","close":7499.2915},{"date":"2020-04-29","close":7409.2993},{"date":"2020-05-04","close":7319.3086},{"date":"2020-05-06","close":7439.2969},{"date":"2020-05-07","close":7619.2803},{"date":"2020-05-08","close":7739.2676},{"date":"2020-05-11","close":8609.1875},{"date":"2020-05-12","close":8639.1846},{"date":"2020-05-13","close":8759.1729},{"date":"2020-05-14","close":9149.1367},{"date":"2020-05-15","close":8819.167},{"date":"2020-05-18","close":8819.167},{"date":"2020-05-19","close":8459.2002},{"date":"2020-05-20","close":8699.1787},{"date":"2020-05-21","close":8879.1631},{"date":"2020-05-22","close":8609.1875},{"date":"2020-05-25","close":8279.2178},{"date":"2020-05-26","close":8999.1484},{"date":"2020-05-27","close":8729.1748},{"date":"2020-05-28","close":8519.1953},{"date":"2020-05-29","close":9329.1191},{"date":"2020-06-01","close":10049.0518},{"date":"2020-06-02","close":9809.0723},{"date":"2020-06-03","close":9839.0703},{"date":"2020-06-04","close":9509.1016},{"date":"2020-06-05","close":9719.0811},{"date":"2020-06-08","close":9569.0967},{"date":"2020-06-09","close":9299.1211},{"date":"2020-06-10","close":9479.1045},{"date":"2020-06-11","close":9419.1104},{"date":"2020-06-12","close":9209.1289},{"date":"2020-06-15","close":8309.2139},{"date":"2020-06-16","close":8699.1787},{"date":"2020-06-17","close":8309.2139},{"date":"2020-06-18","close":8219.2236},{"date":"2020-06-19","close":8369.209},{"date":"2020-06-22","close":9449.1074},{"date":"2020-06-23","close":9269.124},{"date":"2020-06-24","close":9179.1318},{"date":"2020-06-25","close":8699.1787},{"date":"2020-06-26","close":8729.1748},{"date":"2020-06-29","close":8729.1748},{"date":"2020-06-30","close":8699.1787},{"date":"2020-07-01","close":8399.2051},{"date":"2020-07-02","close":8639.1846},{"date":"2020-07-03","close":8549.1934},{"date":"2020-07-06","close":8849.1641},{"date":"2020-07-07","close":8909.1582},{"date":"2020-07-08","close":8849.1641},{"date":"2020-07-09","close":9119.1367},{"date":"2020-07-10","close":9179.1318},{"date":"2020-07-13","close":9659.0879},{"date":"2020-07-14","close":10289.0273},{"date":"2020-07-15","close":13348.7383},{"date":"2020-07-16","close":13168.7549},{"date":"2020-07-17","close":13288.7451},{"date":"2020-07-20","close":13288.7451},{"date":"2020-07-21","close":13468.7275},{"date":"2020-07-22","close":13378.7363},{"date":"2020-07-23","close":13018.7705},{"date":"2020-07-24","close":13618.7129},{"date":"2020-07-27","close":14188.6592},{"date":"2020-07-28","close":14158.6611},{"date":"2020-07-29","close":15388.5459},{"date":"2020-07-30","close":15208.5625},{"date":"2020-07-31","close":14668.6152},{"date":"2020-08-03","close":14458.6338},{"date":"2020-08-04","close":14968.5859},{"date":"2020-08-05","close":14098.668},{"date":"2020-08-06","close":14038.6729},{"date":"2020-08-07","close":13858.6904},{"date":"2020-08-10","close":13438.7295},{"date":"2020-08-11","close":13528.7207},{"date":"2020-08-12","close":12898.7812},{"date":"2020-08-13","close":13288.7451},{"date":"2020-08-14","close":12658.8037},{"date":"2020-08-18","close":11908.873},{"date":"2020-08-19","close":11998.8652},{"date":"2020-08-20","close":11458.917},{"date":"2020-08-21","close":12208.8477},{"date":"2020-08-24","close":12208.8477},{"date":"2020-08-25","close":13048.7666},{"date":"2020-08-26","close":12658.8037},{"date":"2020-08-27","close":12268.8408},{"date":"2020-08-28","close":12268.8408},{"date":"2020-08-31","close":12448.8242},{"date":"2020-09-01","close":12238.8428},{"date":"2020-09-02","close":12238.8428},{"date":"2020-09-03","close":11968.8682},{"date":"2020-09-04","close":11578.9072},{"date":"2020-09-07","close":13048.7666},{"date":"2020-09-08","close":13438.7295},{"date":"2020-09-09","close":12628.8066},{"date":"2020-09-10","close":12568.8125},{"date":"2020-09-11","close":12208.8477},{"date":"2020-09-14","close":11968.8682},{"date":"2020-09-15","close":12058.8604},{"date":"2020-09-16","close":12238.8428},{"date":"2020-09-17","close":11818.8828},{"date":"2020-09-18","close":11728.8916},{"date":"2020-09-21","close":11398.9229},{"date":"2020-09-22","close":10858.9746},{"date":"2020-09-23","close":10828.9766},{"date":"2020-09-24","close":10529.0059},{"date":"2020-09-25","close":10648.9941},{"date":"2020-09-28","close":11458.917},{"date":"2020-09-29","close":11788.8867},{"date":"2020-10-05","close":11698.8955},{"date":"2020-10-06","close":11368.9248},{"date":"2020-10-07","close":11128.9492},{"date":"2020-10-08","close":11518.9121},{"date":"2020-10-12","close":11458.917},{"date":"2020-10-13","close":10918.9688},{"date":"2020-10-14","close":11098.9502},{"date":"2020-10-15","close":11008.96},{"date":"2020-10-16","close":10768.9824},{"date":"2020-10-19","close":10259.0303},{"date":"2020-10-20","close":10319.0264},{"date":"2020-10-21","close":10499.0078},{"date":"2020-10-22","close":10409.0166},{"date":"2020-10-23","close":10379.0205},{"date":"2020-10-26","close":9809.0723},{"date":"2020-10-27","close":9809.0723},{"date":"2020-10-28","close":10349.0215},{"date":"2020-10-29","close":10349.0215},{"date":"2020-10-30","close":10079.0469},{"date":"2020-11-02","close":10019.0527},{"date":"2020-11-03","close":10139.043},{"date":"2020-11-04","close":10379.0205},{"date":"2020-11-05","close":11038.958},{"date":"2020-11-06","close":11008.96},{"date":"2020-11-09","close":10948.9658},{"date":"2020-11-10","close":10708.9893},{"date":"2020-11-11","close":10439.0137},{"date":"2020-11-12","close":10289.0273},{"date":"2020-11-13","close":10289.0273},{"date":"2020-11-16","close":10229.0352},{"date":"2020-11-17","close":10319.0264},{"date":"2020-11-18","close":10259.0303},{"date":"2020-11-19","close":10109.0439},{"date":"2020-11-20","close":10199.0361},{"date":"2020-11-23","close":10499.0078},{"date":"2020-11-24","close":10559.002},{"date":"2020-11-25","close":10439.0137},{"date":"2020-11-26","close":10319.0264},{"date":"2020-11-27","close":10169.0391},{"date":"2020-11-30","close":10049.0518},{"date":"2020-12-01","close":9899.0645},{"date":"2020-12-02","close":9899.0645},{"date":"2020-12-03","close":9989.0557},{"date":"2020-12-04","close":9959.0605},{"date":"2020-12-07","close":9719.0811},{"date":"2020-12-08","close":10139.043},{"date":"2020-12-09","close":10349.0215},{"date":"2020-12-10","close":10499.0078},{"date":"2020-12-11","close":10529.0059},{"date":"2020-12-14","close":10229.0352},{"date":"2020-12-15","close":10319.0264},{"date":"2020-12-16","close":10499.0078},{"date":"2020-12-17","close":10559.002},{"date":"2020-12-18","close":10439.0137},{"date":"2020-12-21","close":10768.9824},{"date":"2020-12-22","close":10409.0166},{"date":"2020-12-23","close":10439.0137},{"date":"2020-12-24","close":10529.0059},{"date":"2020-12-28","close":10229.0352},{"date":"2020-12-29","close":10501.4043},{"date":"2020-12-30","close":10622.458},{"date":"2021-01-04","close":10773.7744},{"date":"2021-01-05","close":11318.5156},{"date":"2021-01-06","close":11288.252},{"date":"2021-01-07","close":11197.4619},{"date":"2021-01-08","close":11106.6729},{"date":"2021-01-11","close":10834.3018},{"date":"2021-01-12","close":10713.248},{"date":"2021-01-13","close":10713.248},{"date":"2021-01-14","close":11136.9365},{"date":"2021-01-15","close":11530.3604},{"date":"2021-01-18","close":11288.252},{"date":"2021-01-19","close":11379.042},{"date":"2021-01-20","close":11711.9414},{"date":"2021-01-21","close":11923.7842},{"date":"2021-01-22","close":12044.8389},{"date":"2021-01-25","close":12135.6289},{"date":"2021-01-26","close":12438.2627},{"date":"2021-01-27","close":12740.8965},{"date":"2021-01-28","close":12408.0},{"date":"2021-01-29","close":12014.5732},{"date":"2021-02-01","close":12165.8916},{"date":"2021-02-02","close":11893.5215},{"date":"2021-02-03","close":12377.7354},{"date":"2021-02-04","close":12286.9443},{"date":"2021-02-05","close":12922.4775},{"date":"2021-02-08","close":13225.1113},{"date":"2021-02-09","close":13739.5889},{"date":"2021-02-10","close":13679.0625},{"date":"2021-02-15","close":14768.5459},{"date":"2021-02-16","close":14223.8037},{"date":"2021-02-17","close":14586.9648},{"date":"2021-02-18","close":13679.0625},{"date":"2021-02-19","close":13497.4824},{"date":"2021-02-22","close":13679.0625},{"date":"2021-02-23","close":13073.7939},{"date":"2021-02-24","close":11984.3105},{"date":"2021-02-25","close":12377.7354},{"date":"2021-02-26","close":12408.0},{"date":"2021-03-02","close":12922.4775},{"date":"2021-03-03","close":13754.7217},{"date":"2021-03-04","close":13391.5605},{"date":"2021-03-05","close":12756.0283},{"date":"2021-03-08","close":12256.6816},{"date":"2021-03-09","close":11984.3105},{"date":"2021-03-10","close":11938.916},{"date":"2021-03-11","close":11893.5215},{"date":"2021-03-12","close":12165.8916},{"date":"2021-03-15","close":12619.8428},{"date":"2021-03-16","close":13209.9795},{"date":"2021-03-17","close":13209.9795},{"date":"2021-03-18","close":13119.1895},{"date":"2021-03-19","close":12846.8193},{"date":"2021-03-22","close":12846.8193},{"date":"2021-03-23","close":12483.6572},{"date":"2021-03-24","close":12392.8672},{"date":"2021-03-25","close":12483.6572},{"date":"2021-03-26","close":12392.8672},{"date":"2021-03-29","close":12256.6816},{"date":"2021-03-30","close":11984.3105},{"date":"2021-03-31","close":11984.3105},{"date":"2021-04-01","close":11938.916},{"date":"2021-04-02","close":12075.1006},{"date":"2021-04-05","close":11938.916},{"date":"2021-04-06","close":11848.125},{"date":"2021-04-07","close":11666.5439},{"date":"2021-04-08","close":11711.9414},{"date":"2021-04-09","close":11802.7314},{"date":"2021-04-12","close":11802.7314},{"date":"2021-04-13","close":12256.6816},{"date":"2021-04-14","close":12483.6572},{"date":"2021-04-15","close":12256.6816},{"date":"2021-04-16","close":12392.8672},{"date":"2021-04-19","close":12120.498},{"date":"2021-04-20","close":12120.498},{"date":"2021-04-21","close":11893.5215},{"date":"2021-04-22","close":12075.1006},{"date":"2021-04-23","close":12029.707},{"date":"2021-04-26","close":11984.3105},{"date":"2021-04-27","close":12029.707},{"date":"2021-04-28","close":11893.5215},{"date":"2021-04-29","close":11938.916},{"date":"2021-04-30","close":11893.5215},{"date":"2021-05-03","close":11848.125},{"date":"2021-05-04","close":11893.5215},{"date":"2021-05-06","close":11984.3105},{"date":"2021-05-07","close":11984.3105},{"date":"2021-05-10","close":11893.5215},{"date":"2021-05-11","close":12075.1006},{"date":"2021-05-12","close":11893.5215},{"date":"2021-05-13","close":11848.125},{"date":"2021-05-14","close":11848.125},{"date":"2021-05-17","close":11575.7549},{"date":"2021-05-18","close":11666.5439},{"date":"2021-05-20","close":11394.1738},{"date":"2021-05-21","close":11303.3848},{"date":"2021-05-24","close":11212.5947},{"date":"2021-05-25","close":11394.1738},{"date":"2021-05-26","close":12029.707},{"date":"2021-05-27","close":11711.9414},{"date":"2021-05-28","close":11802.7314},{"date":"2021-05-31","close":11711.9414},{"date":"2021-06-01","close":11802.7314},{"date":"2021-06-02","close":11757.335},{"date":"2021-06-03","close":12029.707},{"date":"2021-06-04","close":12075.1006},{"date":"2021-06-07","close":11848.125},{"date":"2021-06-08","close":11802.7314},{"date":"2021-06-09","close":11893.5215},{"date":"2021-06-10","close":11893.5215},{"date":"2021-06-11","close":11802.7314},{"date":"2021-06-14","close":11848.125},{"date":"2021-06-15","close":11848.125},{"date":"2021-06-16","close":11848.125},{"date":"2021-06-17","close":12029.707},{"date":"2021-06-18","close":12165.8916},{"date":"2021-06-21","close":12029.707},{"date":"2021-06-22","close":12211.2881},{"date":"2021-06-23","close":12710.6328},{"date":"2021-06-24","close":12483.6572},{"date":"2021-06-25","close":12574.4482},{"date":"2021-06-28","close":13346.165},{"date":"2021-06-29","close":12801.4238},{"date":"2021-06-30","close":13028.3994},{"date":"2021-07-01","close":13028.3994},{"date":"2021-07-02","close":12983.0039},{"date":"2021-07-05","close":12846.8193},{"date":"2021-07-06","close":13527.7461},{"date":"2021-07-07","close":13255.375},{"date":"2021-07-08","close":13436.9541},{"date":"2021-07-09","close":13391.5605},{"date":"2021-07-12","close":13527.7461},{"date":"2021-07-13","close":13754.7217},{"date":"2021-07-14","close":14163.2764},{"date":"2021-07-15","close":13800.1172},{"date":"2021-07-16","close":13618.5361},{"date":"2021-07-19","close":13527.7461},{"date":"2021-07-20","close":13663.9316},{"date":"2021-07-21","close":13209.9795},{"date":"2021-07-22","close":13300.7695},{"date":"2021-07-23","close":13300.7695},{"date":"2021-07-26","close":13436.9541},{"date":"2021-07-27","close":13346.165},{"date":"2021-07-28","close":13618.5361},{"date":"2021-07-29","close":13754.7217},{"date":"2021-07-30","close":13346.165},{"date":"2021-08-02","close":13209.9795},{"date":"2021-08-03","close":13209.9795},{"date":"2021-08-04","close":13391.5605},{"date":"2021-08-05","close":13527.7461},{"date":"2021-08-06","close":13300.7695},{"date":"2021-08-09","close":13391.5605},{"date":"2021-08-10","close":12983.0039},{"date":"2021-08-11","close":12710.6328},{"date":"2021-08-12","close":13028.3994},{"date":"2021-08-13","close":12665.2383},{"date":"2021-08-17","close":12256.6816},{"date":"2021-08-18","close":12211.2881},{"date":"2021-08-19","close":11711.9414},{"date":"2021-08-20","close":11484.9648},{"date":"2021-08-23","close":11938.916},{"date":"2021-08-24","close":11984.3105},{"date":"2021-08-25","close":11984.3105},{"date":"2021-08-26","close":11711.9414},{"date":"2021-08-27","close":12029.707},{"date":"2021-08-30","close":12075.1006},{"date":"2021-08-31","close":12392.8672},{"date":"2021-09-01","close":12392.8672},{"date":"2021-09-02","close":12120.498},{"date":"2021-09-03","close":12392.8672},{"date":"2021-09-06","close":12256.6816},{"date":"2021-09-07","close":12029.707},{"date":"2021-09-08","close":11984.3105},{"date":"2021-09-09","close":11938.916},{"date":"2021-09-10","close":11757.335},{"date":"2021-09-13","close":11621.1514},{"date":"2021-09-14","close":11711.9414},{"date":"2021-09-15","close":11848.125},{"date":"2021-09-16","close":11711.9414},{"date":"2021-09-17","close":11802.7314},{"date":"2021-09-23","close":11666.5439},{"date":"2021-09-24","close":11757.335},{"date":"2021-09-27","close":11802.7314},{"date":"2021-09-28","close":11938.916},{"date":"2021-09-29","close":12256.6816},{"date":"2021-09-30","close":12165.8916},{"date":"2021-10-01","close":12120.498},{"date":"2021-10-05","close":11938.916},{"date":"2021-10-06","close":11484.9648},{"date":"2021-10-07","close":11711.9414},{"date":"2021-10-08","close":11666.5439},{"date":"2021-10-12","close":11575.7549},{"date":"2021-10-13","close":11575.7549},{"date":"2021-10-14","close":11666.5439},{"date":"2021-10-15","close":11893.5215},{"date":"2021-10-18","close":12619.8428},{"date":"2021-10-19","close":12892.2129},{"date":"2021-10-20","close":12801.4238},{"date":"2021-10-21","close":12483.6572},{"date":"2021-10-22","close":12892.2129},{"date":"2021-10-25","close":12619.8428},{"date":"2021-10-26","close":12529.0527},{"date":"2021-10-27","close":12710.6328},{"date":"2021-10-28","close":12529.0527},{"date":"2021-10-29","close":12438.2627},{"date":"2021-11-01","close":12392.8672},{"date":"2021-11-02","close":12529.0527},{"date":"2021-11-03","close":12438.2627},{"date":"2021-11-04","close":12302.0791},{"date":"2021-11-05","close":11938.916},{"date":"2021-11-08","close":12075.1006},{"date":"2021-11-09","close":12075.1006},{"date":"2021-11-10","close":12801.4238},{"date":"2021-11-11","close":12619.8428},{"date":"2021-11-12","close":12801.4238},{"date":"2021-11-15","close":12983.0039},{"date":"2021-11-16","close":13346.165},{"date":"2021-11-17","close":14208.6729},{"date":"2021-11-18","close":14254.0664},{"date":"2021-11-19","close":13936.3018},{"date":"2021-11-22","close":13845.5107},{"date":"2021-11-23","close":14344.8574},{"date":"2021-11-24","close":13845.5107},{"date":"2021-11-25","close":14481.043},{"date":"2021-11-26","close":14481.043},{"date":"2021-11-29","close":14798.8096},{"date":"2021-11-30","close":13618.5361},{"date":"2021-12-01","close":14254.0664},{"date":"2021-12-02","close":14844.2031},{"date":"2021-12-03","close":14934.9932},{"date":"2021-12-06","close":14481.043},{"date":"2021-12-07","close":14526.4385},{"date":"2021-12-08","close":14344.8574},{"date":"2021-12-09","close":14526.4385},{"date":"2021-12-10","close":14344.8574},{"date":"2021-12-13","close":14980.3887},{"date":"2021-12-14","close":14798.8096},{"date":"2021-12-15","close":14072.4873},{"date":"2021-12-16","close":13800.1172},{"date":"2021-12-17","close":13754.7217},{"date":"2021-12-20","close":13209.9795},{"date":"2021-12-21","close":13527.7461},{"date":"2021-12-22","close":13754.7217},{"date":"2021-12-23","close":16296.8477},{"date":"2021-12-24","close":17023.1719},{"date":"2021-12-27","close":16296.8477},{"date":"2021-12-28","close":17068.5645},{"date":"2021-12-29","close":19539.6172},{"date":"2021-12-30","close":19402.3379},{"date":"2022-01-03","close":20950.0},{"date":"2022-01-04","close":18395.6133},{"date":"2022-01-05","close":17663.4473},{"date":"2022-01-06","close":16519.4434},{"date":"2022-01-07","close":17022.8047},{"date":"2022-01-10","close":16656.7227},{"date":"2022-01-11","close":15649.998},{"date":"2022-01-12","close":15741.5176},{"date":"2022-01-13","close":16519.4434},{"date":"2022-01-14","close":16061.8418},{"date":"2022-01-17","close":15283.915},{"date":"2022-01-18","close":15009.3545},{"date":"2022-01-19","close":14917.835},{"date":"2022-01-20","close":15649.998},{"date":"2022-01-21","close":15238.1562},{"date":"2022-01-24","close":14551.7529},{"date":"2022-01-25","close":13865.3496},{"date":"2022-01-26","close":13865.3496},{"date":"2022-01-27","close":13590.7881},{"date":"2022-01-28","close":13728.0684},{"date":"2022-02-03","close":14139.9102},{"date":"2022-02-04","close":14643.2725},{"date":"2022-02-07","close":14597.5137},{"date":"2022-02-08","close":14597.5137},{"date":"2022-02-09","close":14597.5137},{"date":"2022-02-10","close":13682.3076},{"date":"2022-02-11","close":13041.665},{"date":"2022-02-14","close":12217.9814},{"date":"2022-02-15","close":12217.9814},{"date":"2022-02-16","close":12767.1025},{"date":"2022-02-17","close":12309.502},{"date":"2022-02-18","close":12401.0234},{"date":"2022-02-21","close":12263.7412},{"date":"2022-02-22","close":11851.8984},{"date":"2022-02-23","close":12172.2197},{"date":"2022-02-24","close":11623.0977},{"date":"2022-02-25","close":12034.9404},{"date":"2022-02-28","close":12034.9404},{"date":"2022-03-02","close":12401.0234},{"date":"2022-03-03","close":12538.3027},{"date":"2022-03-04","close":12538.3027},{"date":"2022-03-07","close":11989.1797},{"date":"2022-03-08","close":11714.6191},{"date":"2022-03-10","close":11714.6191},{"date":"2022-03-11","close":12034.9404},{"date":"2022-03-14","close":13133.1855},{"date":"2022-03-15","close":13133.1855},{"date":"2022-03-16","close":13133.1855},{"date":"2022-03-17","close":13133.1855},{"date":"2022-03-18","close":14643.2725},{"date":"2022-03-21","close":14643.2725},{"date":"2022-03-22","close":14551.7529},{"date":"2022-03-23","close":14551.7529},{"date":"2022-03-24","close":14414.4727},{"date":"2022-03-25","close":14322.9512},{"date":"2022-03-28","close":14139.9102},{"date":"2022-03-29","close":14048.3896},{"date":"2022-03-30","close":14231.4316},{"date":"2022-03-31","close":14185.6709},{"date":"2022-04-01","close":14048.3896},{"date":"2022-04-04","close":14231.4316},{"date":"2022-04-05","close":14094.1504},{"date":"2022-04-06","close":13590.7881},{"date":"2022-04-07","close":13270.4658},{"date":"2022-04-08","close":13224.7061},{"date":"2022-04-11","close":13270.4658},{"date":"2022-04-12","close":12904.3848},{"date":"2022-04-13","close":12995.9043},{"date":"2022-04-14","close":13636.5479},{"date":"2022-04-15","close":13316.2266},{"date":"2022-04-18","close":12767.1025},{"date":"2022-04-19","close":12629.8232},{"date":"2022-04-20","close":12446.7812},{"date":"2022-04-21","close":12401.0234},{"date":"2022-04-22","close":12446.7812},{"date":"2022-04-25","close":11989.1797},{"date":"2022-04-26","close":12538.3027},{"date":"2022-04-27","close":12355.2617},{"date":"2022-04-28","close":12172.2197},{"date":"2022-04-29","close":12217.9814},{"date":"2022-05-02","close":12263.7412},{"date":"2022-05-03","close":12355.2617},{"date":"2022-05-04","close":12263.7412},{"date":"2022-05-06","close":12172.2197},{"date":"2022-05-09","close":12950.0},{"date":"2022-05-10","close":11394.2979},{"date":"2022-05-11","close":11485.8164},{"date":"2022-05-12","close":10890.9346},{"date":"2022-05-13","close":10982.4541},{"date":"2022-05-16","close":11028.2148},{"date":"2022-05-17","close":11211.2559},{"date":"2022-05-18","close":11394.2979},{"date":"2022-05-19","close":11257.0166},{"date":"2022-05-20","close":11623.0977},{"date":"2022-05-23","close":11623.0977},{"date":"2022-05-24","close":11394.2979},{"date":"2022-05-25","close":11623.0977},{"date":"2022-05-26","close":11577.3379},{"date":"2022-05-27","close":11668.8584},{"date":"2022-05-30","close":11897.6602},{"date":"2022-05-31","close":11943.4189},{"date":"2022-06-02","close":11989.1797},{"date":"2022-06-03","close":11943.4189},{"date":"2022-06-07","close":11394.2979},{"date":"2022-06-08","close":11577.3379},{"date":"2022-06-09","close":11668.8584},{"date":"2022-06-10","close":11531.5771},{"date":"2022-06-13","close":11257.0166},{"date":"2022-06-14","close":10936.6943},{"date":"2022-06-15","close":10387.5713},{"date":"2022-06-16","close":10524.8525},{"date":"2022-06-17","close":10753.6543},{"date":"2022-06-20","close":10387.5713},{"date":"2022-06-21","close":10250.291},{"date":"2022-06-22","close":9609.6475},{"date":"2022-06-23","close":9115.4385},{"date":"2022-06-24","close":9655.4072},{"date":"2022-06-27","close":9975.7285},{"date":"2022-06-28","close":9975.7285},{"date":"2022-06-29","close":10113.0107},{"date":"2022-06-30","close":9792.6895},{"date":"2022-07-01","close":9563.8877},{"date":"2022-07-04","close":9472.3672},{"date":"2022-07-05","close":10067.25},{"date":"2022-07-06","close":10067.25},{"date":"2022-07-07","close":10204.5312},{"date":"2022-07-08","close":10387.5713},{"date":"2022-07-11","close":10341.8115},{"date":"2022-07-12","close":10524.8525},{"date":"2022-07-13","close":10479.0918},{"date":"2022-07-14","close":10158.7705},{"date":"2022-07-15","close":10250.291},{"date":"2022-07-18","close":10296.0508},{"date":"2022-07-19","close":10341.8115},{"date":"2022-07-20","close":10524.8525},{"date":"2022-07-21","close":10662.1328},{"date":"2022-07-22","close":10616.3721},{"date":"2022-07-25","close":10524.8525},{"date":"2022-07-26","close":10433.332},{"date":"2022-07-27","close":10479.0918},{"date":"2022-07-28","close":10433.332},{"date":"2022-07-29","close":10387.5713},{"date":"2022-08-01","close":10479.0918},{"date":"2022-08-02","close":10570.6123},{"date":"2022-08-03","close":10616.3721},{"date":"2022-08-04","close":10799.4141},{"date":"2022-08-05","close":10616.3721},{"date":"2022-08-08","close":10341.8115},{"date":"2022-08-09","close":10387.5713},{"date":"2022-08-10","close":10204.5312},{"date":"2022-08-11","close":10341.8115},{"date":"2022-08-12","close":10387.5713},{"date":"2022-08-16","close":11806.1387},{"date":"2022-08-17","close":12080.7002},{"date":"2022-08-18","close":11851.8984},{"date":"2022-08-19","close":11897.6602},{"date":"2022-08-22","close":11119.7354},{"date":"2022-08-23","close":10890.9346},{"date":"2022-08-24","close":11119.7354},{"date":"2022-08-25","close":11119.7354},{"date":"2022-08-26","close":11165.4951},{"date":"2022-08-29","close":10524.8525},{"date":"2022-08-30","close":10845.1738},{"date":"2022-08-31","close":10707.8936},{"date":"2022-09-01","close":10845.1738},{"date":"2022-09-02","close":10799.4141},{"date":"2022-09-05","close":10341.8115},{"date":"2022-09-06","close":10387.5713},{"date":"2022-09-07","close":10067.25},{"date":"2022-09-08","close":10067.25},{"date":"2022-09-13","close":10982.4541},{"date":"2022-09-14","close":11211.2559},{"date":"2022-09-15","close":10936.6943},{"date":"2022-09-16","close":10707.8936},{"date":"2022-09-19","close":10296.0508},{"date":"2022-09-20","close":10845.1738},{"date":"2022-09-21","close":10799.4141},{"date":"2022-09-22","close":10570.6123},{"date":"2022-09-23","close":10936.6943},{"date":"2022-09-26","close":10021.4902},{"date":"2022-09-27","close":9929.9688},{"date":"2022-09-28","close":9609.6475},{"date":"2022-09-29","close":9243.5664},{"date":"2022-09-30","close":9289.3262},{"date":"2022-10-04","close":9746.9287},{"date":"2022-10-05","close":9609.6475},{"date":"2022-10-06","close":9792.6895},{"date":"2022-10-07","close":9929.9688},{"date":"2022-10-11","close":9518.1279},{"date":"2022-10-12","close":9426.6074},{"date":"2022-10-13","close":9051.373},{"date":"2022-10-14","close":9197.8066},{"date":"2022-10-17","close":9518.1279},{"date":"2022-10-18","close":9746.9287},{"date":"2022-10-19","close":9609.6475},{"date":"2022-10-20","close":9792.6895},{"date":"2022-10-21","close":9426.6074},{"date":"2022-10-24","close":9929.9688},{"date":"2022-10-25","close":10067.25},{"date":"2022-10-26","close":10158.7705},{"date":"2022-10-27","close":10341.8115},{"date":"2022-10-28","close":10158.7705},{"date":"2022-10-31","close":10204.5312},{"date":"2022-11-01","close":10341.8115},{"date":"2022-11-02","close":11028.2148},{"date":"2022-11-03","close":11211.2559},{"date":"2022-11-04","close":11348.5361},{"date":"2022-11-07","close":11394.2979},{"date":"2022-11-08","close":11485.8164},{"date":"2022-11-09","close":11623.0977},{"date":"2022-11-10","close":11394.2979},{"date":"2022-11-11","close":11440.0566},{"date":"2022-11-14","close":11485.8164},{"date":"2022-11-15","close":11348.5361},{"date":"2022-11-16","close":11348.5361},{"date":"2022-11-17","close":10799.4141},{"date":"2022-11-18","close":10799.4141},{"date":"2022-11-21","close":10524.8525},{"date":"2022-11-22","close":10341.8115},{"date":"2022-11-23","close":10479.0918},{"date":"2022-11-24","close":10616.3721},{"date":"2022-11-25","close":10387.5713},{"date":"2022-11-28","close":10021.4902},{"date":"2022-11-29","close":10204.5312},{"date":"2022-11-30","close":10204.5312},{"date":"2022-12-01","close":10296.0508},{"date":"2022-12-02","close":10479.0918},{"date":"2022-12-05","close":10479.0918},{"date":"2022-12-06","close":10387.5713},{"date":"2022-12-07","close":10433.332},{"date":"2022-12-08","close":10204.5312},{"date":"2022-12-09","close":10296.0508},{"date":"2022-12-12","close":10387.5713},{"date":"2022-12-13","close":10479.0918},{"date":"2022-12-14","close":10570.6123},{"date":"2022-12-15","close":10707.8936},{"date":"2022-12-16","close":10662.1328},{"date":"2022-12-19","close":11257.0166},{"date":"2022-12-20","close":10799.4141},{"date":"2022-12-21","close":10570.6123},{"date":"2022-12-22","close":10982.4541},{"date":"2022-12-23","close":10204.5312},{"date":"2022-12-26","close":10341.8115},{"date":"2022-12-27","close":10524.8525},{"date":"2022-12-28","close":10571.2178},{"date":"2022-12-29","close":10200.2969},{"date":"2023-01-02","close":9736.6475},{"date":"2023-01-03","close":9643.918},{"date":"2023-01-04","close":9736.6475},{"date":"2023-01-05","close":9829.3779},{"date":"2023-01-06","close":9922.1084},{"date":"2023-01-09","close":10756.6768},{"date":"2023-01-10","close":10942.1377},{"date":"2023-01-11","close":10988.502},{"date":"2023-01-12","close":11034.8672},{"date":"2023-01-13","close":12193.9922},{"date":"2023-01-16","close":12240.3564},{"date":"2023-01-17","close":11637.6113},{"date":"2023-01-18","close":11823.0723},{"date":"2023-01-19","close":12147.627},{"date":"2023-01-20","close":13121.292},{"date":"2023-01-25","close":14864.6152},{"date":"2023-01-26","close":15318.9922},{"date":"2023-01-27","close":15411.7227},{"date":"2023-01-30","close":15949.5547},{"date":"2023-01-31","close":15847.5518},{"date":"2023-02-01","close":15458.0869},{"date":"2023-02-02","close":15476.6328},{"date":"2023-02-03","close":15133.5322},{"date":"2023-02-06","close":15012.9834},{"date":"2023-02-07","close":14994.4365},{"date":"2023-02-08","close":15328.2646},{"date":"2023-02-09","close":14883.1602},{"date":"2023-02-10","close":14243.3242},{"date":"2023-02-13","close":14975.8906},{"date":"2023-02-14","close":14744.0664},{"date":"2023-02-15","close":14039.3184},{"date":"2023-02-16","close":14002.2266},{"date":"2023-02-17","close":14020.7725},{"date":"2023-02-20","close":14419.5117},{"date":"2023-02-21","close":14651.3359},{"date":"2023-02-22","close":14132.0488},{"date":"2023-02-23","close":15903.1914},{"date":"2023-02-24","close":17155.0449},{"date":"2023-02-27","close":19658.7559},{"date":"2023-02-28","close":23182.4941},{"date":"2023-03-02","close":21791.5449},{"date":"2023-03-03","close":21606.084},{"date":"2023-03-06","close":21606.084},{"date":"2023-03-07","close":20261.5},{"date":"2023-03-08","close":19844.2168},{"date":"2023-03-09","close":19241.4707},{"date":"2023-03-10","close":19473.2949},{"date":"2023-03-13","close":19056.0098},{"date":"2023-03-14","close":16951.0391},{"date":"2023-03-15","close":17321.959},{"date":"2023-03-16","close":17813.4277},{"date":"2023-03-17","close":18314.1699},{"date":"2023-03-20","close":17284.8672},{"date":"2023-03-21","close":17015.9492},{"date":"2023-03-22","close":22116.0977},{"date":"2023-03-23","close":21652.4492},{"date":"2023-03-24","close":20864.2441},{"date":"2023-03-27","close":19844.2168},{"date":"2023-03-28","close":19241.4707},{"date":"2023-03-29","close":18824.1855},{"date":"2023-03-30","close":19056.0098},{"date":"2023-03-31","close":18082.3457},{"date":"2023-04-03","close":18212.168},{"date":"2023-04-04","close":18026.707},{"date":"2023-04-05","close":17906.1582},{"date":"2023-04-06","close":17210.6836},{"date":"2023-04-07","close":17229.2305},{"date":"2023-04-10","close":16088.6514},{"date":"2023-04-11","close":16070.1055},{"date":"2023-04-12","close":15745.5488},{"date":"2023-04-13","close":15689.9111},{"date":"2023-04-14","close":16042.2871},{"date":"2023-04-17","close":16042.2871},{"date":"2023-04-18","close":15689.9111},{"date":"2023-04-19","close":15671.3662},{"date":"2023-04-20","close":14938.7998},{"date":"2023-04-21","close":15291.1729},{"date":"2023-04-24","close":14586.4248},{"date":"2023-04-25","close":14586.4248},{"date":"2023-04-26","close":14762.6113},{"date":"2023-04-27","close":14706.9746},{"date":"2023-04-28","close":14549.333},{"date":"2023-05-02","close":15012.9834},{"date":"2023-05-03","close":14438.0566},{"date":"2023-05-04","close":14261.8701},{"date":"2023-05-08","close":14465.876},{"date":"2023-05-09","close":14438.0566},{"date":"2023-05-10","close":14438.0566},{"date":"2023-05-11","close":14994.4365},{"date":"2023-05-12","close":14744.0664},{"date":"2023-05-15","close":14002.2266},{"date":"2023-05-16","close":13538.5762},{"date":"2023-05-17","close":13881.6777},{"date":"2023-05-18","close":14475.1484},{"date":"2023-05-19","close":14910.9805},{"date":"2023-05-22","close":14716.2471},{"date":"2023-05-23","close":14873.8877},{"date":"2023-05-24","close":14697.7021},{"date":"2023-05-25","close":14697.7021},{"date":"2023-05-26","close":14169.1396},{"date":"2023-05-30","close":14753.3389},{"date":"2023-05-31","close":14169.1396},{"date":"2023-06-01","close":14308.2354},{"date":"2023-06-02","close":14373.1465},{"date":"2023-06-05","close":14549.333},{"date":"2023-06-07","close":14827.5234},{"date":"2023-06-08","close":14345.3281},{"date":"2023-06-09","close":14373.1465},{"date":"2023-06-12","close":14076.4102},{"date":"2023-06-13","close":14187.6865},{"date":"2023-06-14","close":13863.1309},{"date":"2023-06-15","close":13779.6748},{"date":"2023-06-16","close":13816.7666},{"date":"2023-06-19","close":13566.3955},{"date":"2023-06-20","close":13278.9326},{"date":"2023-06-21","close":13074.9268},{"date":"2023-06-22","close":13158.3838},{"date":"2023-06-23","close":12935.8311},{"date":"2023-06-26","close":12759.6445},{"date":"2023-06-27","close":12704.0068},{"date":"2023-06-28","close":12481.4551},{"date":"2023-06-29","close":12333.0859},{"date":"2023-06-30","close":12360.9062},{"date":"2023-07-03","close":12379.4521},{"date":"2023-07-04","close":12221.8105},{"date":"2023-07-05","close":12110.5352},{"date":"2023-07-06","close":12017.8047},{"date":"2023-07-07","close":11767.4336},{"date":"2023-07-10","close":11887.9824},{"date":"2023-07-11","close":11925.0742},{"date":"2023-07-12","close":11591.2471},{"date":"2023-07-13","close":11887.9824},{"date":"2023-07-14","close":11498.5166},{"date":"2023-07-17","close":11943.6201},{"date":"2023-07-18","close":11702.5234},{"date":"2023-07-19","close":12110.5352},{"date":"2023-07-20","close":11925.0742},{"date":"2023-07-21","close":12045.623},{"date":"2023-07-24","close":11368.6953},{"date":"2023-07-25","close":10867.9531},{"date":"2023-07-26","close":10181.751},{"date":"2023-07-27","close":10877.2256},{"date":"2023-07-28","close":10803.042},{"date":"2023-07-31","close":11313.0566},{"date":"2023-08-01","close":12036.3506},{"date":"2023-08-02","close":11683.9766},{"date":"2023-08-03","close":11099.7783},{"date":"2023-08-04","close":11470.6982},{"date":"2023-08-07","close":11415.0596},{"date":"2023-08-08","close":10840.1348},{"date":"2023-08-09","close":10988.502},{"date":"2023-08-10","close":10803.042},{"date":"2023-08-11","close":10960.6836},{"date":"2023-08-14","close":10710.3115},{"date":"2023-08-16","close":10237.3896},{"date":"2023-08-17","close":10061.2021},{"date":"2023-08-18","close":9903.5605},{"date":"2023-08-21","close":9903.5605},{"date":"2023-08-22","close":9903.5605},{"date":"2023-08-23","close":9875.7422},{"date":"2023-08-24","close":10033.3838},{"date":"2023-08-25","close":9829.3779},{"date":"2023-08-28","close":9968.4727},{"date":"2023-08-29","close":10506.3057},{"date":"2023-08-30","close":10589.7627},{"date":"2023-08-31","close":10756.6768},{"date":"2023-09-01","close":10682.4932},{"date":"2023-09-04","close":10663.9473},{"date":"2023-09-05","close":10663.9473},{"date":"2023-09-06","close":10895.7725},{"date":"2023-09-07","close":10663.9473},{"date":"2023-09-08","close":10589.7627},{"date":"2023-09-11","close":10580.4902},{"date":"2023-09-12","close":10293.0273},{"date":"2023-09-13","close":9829.3779},{"date":"2023-09-14","close":9903.5605},{"date":"2023-09-15","close":9903.5605},{"date":"2023-09-18","close":9829.3779},{"date":"2023-09-19","close":9625.3721},{"date":"2023-09-20","close":9643.918},{"date":"2023-09-21","close":9319.3633},{"date":"2023-09-22","close":9115.3574},{"date":"2023-09-25","close":9013.3535},{"date":"2023-09-26","close":8920.624},{"date":"2023-09-27","close":8994.8076},{"date":"2023-10-04","close":8651.7061},{"date":"2023-10-05","close":8623.8877},{"date":"2023-10-06","close":8874.2588},{"date":"2023-10-10","close":8605.3418},{"date":"2023-10-11","close":8679.5254},{"date":"2023-10-12","close":8837.167},{"date":"2023-10-13","close":8660.9795},{"date":"2023-10-16","close":8345.6982},{"date":"2023-10-17","close":8549.7041},{"date":"2023-10-18","close":8392.0635},{"date":"2023-10-19","close":7974.7773},{"date":"2023-10-20","close":7668.769},{"date":"2023-10-23","close":7668.769},{"date":"2023-10-24","close":7928.4131},{"date":"2023-10-25","close":7928.4131},{"date":"2023-10-26","close":7511.1284},{"date":"2023-10-27","close":7501.855},{"date":"2023-10-30","close":7603.8579},{"date":"2023-10-31","close":7418.3979},{"date":"2023-11-01","close":7622.4038},{"date":"2023-11-02","close":7742.9526},{"date":"2023-11-03","close":8067.5073},{"date":"2023-11-06","close":8252.9678},{"date":"2023-11-07","close":8030.4155},{"date":"2023-11-08","close":8021.1436},{"date":"2023-11-09","close":7928.4131},{"date":"2023-11-10","close":7687.3149},{"date":"2023-11-13","close":7603.8579},{"date":"2023-11-14","close":7678.042},{"date":"2023-11-15","close":7789.3179},{"date":"2023-11-16","close":7770.772},{"date":"2023-11-17","close":7603.8579},{"date":"2023-11-20","close":7742.9526},{"date":"2023-11-21","close":8345.6982},{"date":"2023-11-22","close":8234.4219},{"date":"2023-11-23","close":8188.0571},{"date":"2023-11-24","close":8113.8735},{"date":"2023-11-27","close":7965.5044},{"date":"2023-11-28","close":7965.5044},{"date":"2023-11-29","close":7984.0513},{"date":"2023-11-30","close":7993.3247},{"date":"2023-12-01","close":7826.4097},{"date":"2023-12-04","close":7576.0391},{"date":"2023-12-05","close":7492.582},{"date":"2023-12-06","close":7436.9438},{"date":"2023-12-07","close":7455.4902},{"date":"2023-12-08","close":7733.6802},{"date":"2023-12-11","close":7742.9526},{"date":"2023-12-12","close":7640.9497},{"date":"2023-12-13","close":7529.6738},{"date":"2023-12-14","close":7576.0391},{"date":"2023-12-15","close":7557.4932},{"date":"2023-12-18","close":7585.312},{"date":"2023-12-19","close":7613.1313},{"date":"2023-12-20","close":7613.1313},{"date":"2023-12-21","close":7464.7632},{"date":"2023-12-22","close":7464.7632},{"date":"2023-12-26","close":7427.6709},{"date":"2023-12-27","close":7569.4204},{"date":"2023-12-28","close":7654.4702},{"date":"2024-01-02","close":7767.8696},{"date":"2024-01-03","close":7739.5195},{"date":"2024-01-04","close":7588.3203},{"date":"2024-01-05","close":8013.5684},{"date":"2024-01-08","close":8807.3652},{"date":"2024-01-09","close":9109.7646},{"date":"2024-01-10","close":9109.7646},{"date":"2024-01-11","close":9053.0645},{"date":"2024-01-12","close":8911.3154},{"date":"2024-01-15","close":9346.0137},{"date":"2024-01-16","close":9147.5645},{"date":"2024-01-17","close":8693.9658},{"date":"2024-01-18","close":8958.5645},{"date":"2024-01-19","close":9213.7139},{"date":"2024-01-22","close":9213.7139},{"date":"2024-01-23","close":9090.8652},{"date":"2024-01-24","close":8750.665},{"date":"2024-01-25","close":8372.668},{"date":"2024-01-26","close":8845.165},{"date":"2024-01-29","close":8495.5166},{"date":"2024-01-30","close":8486.0674},{"date":"2024-01-31","close":8060.8188},{"date":"2024-02-01","close":7881.269},{"date":"2024-02-02","close":7758.4199},{"date":"2024-02-05","close":7720.6201},{"date":"2024-02-06","close":7786.7695},{"date":"2024-02-07","close":7767.8696},{"date":"2024-02-08","close":7758.4199},{"date":"2024-02-13","close":8126.9678},{"date":"2024-02-14","close":8174.2183},{"date":"2024-02-15","close":8089.1685},{"date":"2024-02-16","close":8032.4692},{"date":"2024-02-19","close":8183.668},{"date":"2024-02-20","close":8561.667},{"date":"2024-02-21","close":8306.5176},{"date":"2024-02-22","close":8684.5166},{"date":"2024-02-23","close":8514.417},{"date":"2024-02-26","close":8410.4668},{"date":"2024-02-27","close":8023.0186},{"date":"2024-02-28","close":7956.8691},{"date":"2024-02-29","close":7805.6699},{"date":"2024-03-04","close":7824.5693},{"date":"2024-03-05","close":7673.3701},{"date":"2024-03-06","close":7730.0698},{"date":"2024-03-07","close":7607.2202},{"date":"2024-03-08","close":7645.0205},{"date":"2024-03-11","close":7550.5205},{"date":"2024-03-12","close":7559.9707},{"date":"2024-03-13","close":7796.2192},{"date":"2024-03-14","close":7796.2192},{"date":"2024-03-15","close":7635.5698},{"date":"2024-03-18","close":7588.3203},{"date":"2024-03-19","close":7588.3203},{"date":"2024-03-20","close":7607.2202},{"date":"2024-03-21","close":7626.1201},{"date":"2024-03-22","close":7635.5698},{"date":"2024-03-25","close":7635.5698},{"date":"2024-03-26","close":7635.5698},{"date":"2024-03-27","close":7635.5698},{"date":"2024-03-28","close":7607.2202},{"date":"2024-03-29","close":7531.6206},{"date":"2024-04-01","close":7578.8701},{"date":"2024-04-02","close":7408.771},{"date":"2024-04-03","close":7087.4727},{"date":"2024-04-04","close":7059.1226},{"date":"2024-04-05","close":6945.7227},{"date":"2024-04-08","close":6709.4736},{"date":"2024-04-09","close":6614.9746},{"date":"2024-04-11","close":6473.2246},{"date":"2024-04-12","close":6511.0249},{"date":"2024-04-15","close":6312.5757},{"date":"2024-04-16","close":6085.7759},{"date":"2024-04-17","close":6293.6753},{"date":"2024-04-18","close":6378.7251},{"date":"2024-04-19","close":6227.5254},{"date":"2024-04-22","close":6529.9243},{"date":"2024-04-23","close":6435.4248},{"date":"2024-04-24","close":6482.6748},{"date":"2024-04-25","close":6482.6748},{"date":"2024-04-26","close":6435.4248},{"date":"2024-04-29","close":6435.4248},{"date":"2024-04-30","close":6520.4746},{"date":"2024-05-02","close":6529.9243},{"date":"2024-05-03","close":6728.374},{"date":"2024-05-07","close":6662.2241},{"date":"2024-05-08","close":6709.4736},{"date":"2024-05-09","close":6728.374},{"date":"2024-05-10","close":6614.9746},{"date":"2024-05-13","close":6454.3252},{"date":"2024-05-14","close":6671.6743},{"date":"2024-05-16","close":6643.3242},{"date":"2024-05-17","close":6586.624},{"date":"2024-05-20","close":6388.1748},{"date":"2024-05-21","close":6331.4751},{"date":"2024-05-22","close":6359.8252},{"date":"2024-05-23","close":6407.0752},{"date":"2024-05-24","close":6331.4751},{"date":"2024-05-27","close":6359.8252},{"date":"2024-05-28","close":6416.5249},{"date":"2024-05-29","close":6425.9751},{"date":"2024-05-30","close":6340.9253},{"date":"2024-05-31","close":6350.3755},{"date":"2024-06-03","close":6331.4751},{"date":"2024-06-04","close":6255.876},{"date":"2024-06-05","close":6246.4258},{"date":"2024-06-07","close":6236.9756},{"date":"2024-06-10","close":6293.6753},{"date":"2024-06-11","close":6274.7754},{"date":"2024-06-12","close":6359.8252},{"date":"2024-06-13","close":6312.5757},{"date":"2024-06-14","close":6236.9756},{"date":"2024-06-17","close":6038.5269},{"date":"2024-06-18","close":6010.1768},{"date":"2024-06-19","close":5887.3271},{"date":"2024-06-20","close":5858.9771},{"date":"2024-06-21","close":5773.9272},{"date":"2024-06-24","close":5480.9785},{"date":"2024-06-25","close":5566.0283},{"date":"2024-06-26","close":5698.3276},{"date":"2024-06-27","close":5669.9775},{"date":"2024-06-28","close":5736.1279},{"date":"2024-07-01","close":5792.8276},{"date":"2024-07-02","close":5622.7285},{"date":"2024-07-03","close":5622.7285},{"date":"2024-07-04","close":5575.4785},{"date":"2024-07-05","close":5547.1284},{"date":"2024-07-08","close":5603.8281},{"date":"2024-07-09","close":5594.3784},{"date":"2024-07-10","close":5575.4785},{"date":"2024-07-11","close":5792.8276},{"date":"2024-07-12","close":5849.5273},{"date":"2024-07-15","close":5896.7773},{"date":"2024-07-16","close":5811.7271},{"date":"2024-07-17","close":5764.4775},{"date":"2024-07-18","close":5688.8779},{"date":"2024-07-19","close":5669.9775},{"date":"2024-07-22","close":5480.9785},{"date":"2024-07-23","close":5480.9785},{"date":"2024-07-24","close":5490.4287},{"date":"2024-07-25","close":5339.229},{"date":"2024-07-26","close":5367.5791},{"date":"2024-07-29","close":5433.729},{"date":"2024-07-30","close":5273.0796},{"date":"2024-07-31","close":5235.2798},{"date":"2024-08-01","close":5273.0796},{"date":"2024-08-02","close":5273.0796},{"date":"2024-08-05","close":4224.1338},{"date":"2024-08-06","close":4318.6328},{"date":"2024-08-07","close":4573.7822},{"date":"2024-08-08","close":4465.1074},{"date":"2024-08-09","close":4488.7329},{"date":"2024-08-12","close":4583.2319},{"date":"2024-08-13","close":4569.0571},{"date":"2024-08-14","close":4592.6821},{"date":"2024-08-16","close":4606.8569},{"date":"2024-08-19","close":4602.1323},{"date":"2024-08-20","close":4654.1069},{"date":"2024-08-21","close":4569.0571},{"date":"2024-08-22","close":4602.1323},{"date":"2024-08-23","close":4597.4072},{"date":"2024-08-26","close":4469.8325},{"date":"2024-08-27","close":4724.9814},{"date":"2024-08-28","close":4866.731},{"date":"2024-08-29","close":4838.3809},{"date":"2024-08-30","close":4724.9814},{"date":"2024-09-02","close":4724.9814},{"date":"2024-09-03","close":4819.481},{"date":"2024-09-04","close":4517.0825},{"date":"2024-09-05","close":4649.3818},{"date":"2024-09-06","close":4271.3833},{"date":"2024-09-09","close":4252.4834},{"date":"2024-09-10","close":4205.2334},{"date":"2024-09-11","close":4205.2334},{"date":"2024-09-12","close":4252.4834},{"date":"2024-09-13","close":4380.0581},{"date":"2024-09-19","close":4252.4834},{"date":"2024-09-20","close":4309.1831},{"date":"2024-09-23","close":4295.0083},{"date":"2024-09-24","close":4332.8081},{"date":"2024-09-25","close":4351.708},{"date":"2024-09-26","close":4441.4829},{"date":"2024-09-27","close":4573.7822},{"date":"2024-09-30","close":4460.3823},{"date":"2024-10-02","close":4441.4829},{"date":"2024-10-04","close":4417.8574},{"date":"2024-10-07","close":4507.6323},{"date":"2024-10-08","close":4502.9077},{"date":"2024-10-10","close":4517.0825},{"date":"2024-10-11","close":4535.9824},{"date":"2024-10-14","close":4526.5322},{"date":"2024-10-15","close":4413.1328},{"date":"2024-10-16","close":4332.8081},{"date":"2024-10-17","close":4252.4834},{"date":"2024-10-18","close":4257.2085},{"date":"2024-10-21","close":4261.9331},{"date":"2024-10-22","close":4252.4834},{"date":"2024-10-23","close":4261.9331},{"date":"2024-10-24","close":4191.0586},{"date":"2024-10-25","close":4167.4336},{"date":"2024-10-28","close":4167.4336},{"date":"2024-10-29","close":4134.3589},{"date":"2024-10-30","close":4120.1841},{"date":"2024-10-31","close":4120.1841},{"date":"2024-11-01","close":4025.6846},{"date":"2024-11-04","close":4063.4839},{"date":"2024-11-05","close":4096.5591},{"date":"2024-11-06","close":4110.7339},{"date":"2024-11-07","close":4124.9092},{"date":"2024-11-08","close":4120.1841},{"date":"2024-11-11","close":4035.1343},{"date":"2024-11-12","close":3770.5354},{"date":"2024-11-13","close":3846.135},{"date":"2024-11-14","close":3728.0105},{"date":"2024-11-15","close":3718.5605},{"date":"2024-11-18","close":3850.8601},{"date":"2024-11-19","close":3893.3848},{"date":"2024-11-20","close":3917.0098},{"date":"2024-11-21","close":3850.8601},{"date":"2024-11-22","close":3794.1602},{"date":"2024-11-25","close":3789.4351},{"date":"2024-11-26","close":3935.9097},{"date":"2024-11-27","close":4677.7314},{"date":"2024-11-28","close":4592.6821},{"date":"2024-11-29","close":4999.0303},{"date":"2024-12-02","close":4847.8315},{"date":"2024-12-03","close":4847.8315},{"date":"2024-12-04","close":4413.1328},{"date":"2024-12-05","close":4488.7329},{"date":"2024-12-06","close":4247.7583},{"date":"2024-12-09","close":3893.3848},{"date":"2024-12-10","close":4271.3833},{"date":"2024-12-11","close":5547.1284},{"date":"2024-12-12","close":7210.3218},{"date":"2024-12-13","close":7210.3218},{"date":"2024-12-16","close":7229.2222},{"date":"2024-12-17","close":5811.7271},{"date":"2024-12-18","close":5641.6279},{"date":"2024-12-19","close":5169.1299},{"date":"2024-12-20","close":5225.8296},{"date":"2024-12-23","close":5480.9785},{"date":"2024-12-24","close":5140.7798},{"date":"2024-12-26","close":4989.5806},{"date":"2024-12-27","close":5271.6426},{"date":"2024-12-30","close":5436.9893},{"date":"2025-01-02","close":6166.46},{"date":"2025-01-03","close":5933.0293},{"date":"2025-01-06","close":5641.2412},{"date":"2025-01-07","close":5835.7666},{"date":"2025-01-08","close":5612.062},{"date":"2025-01-09","close":5446.7153},{"date":"2025-01-10","close":5349.4526},{"date":"2025-01-13","close":5077.1167},{"date":"2025-01-14","close":5096.5693},{"date":"2025-01-15","close":5242.4634},{"date":"2025-01-16","close":5573.1572},{"date":"2025-01-17","close":5252.1899},{"date":"2025-01-20","close":5135.4746},{"date":"2025-01-21","close":5125.748},{"date":"2025-01-22","close":5505.0732},{"date":"2025-01-23","close":5427.2627},{"date":"2025-01-24","close":5232.7373},{"date":"2025-01-31","close":5514.7993},{"date":"2025-02-03","close":5933.0293},{"date":"2025-02-04","close":5933.0293},{"date":"2025-02-05","close":5913.5767},{"date":"2025-02-06","close":5806.5879},{"date":"2025-02-07","close":5466.168},{"date":"2025-02-10","close":5923.3032},{"date":"2025-02-11","close":5923.3032},{"date":"2025-02-12","close":5612.062},{"date":"2025-02-13","close":6040.0186},{"date":"2025-02-14","close":5971.9346},{"date":"2025-02-17","close":6419.3433},{"date":"2025-02-18","close":6555.5112},{"date":"2025-02-19","close":6458.2485},{"date":"2025-02-20","close":6536.0586},{"date":"2025-02-21","close":6292.9014},{"date":"2025-02-24","close":6351.2593},{"date":"2025-02-25","close":6049.7446},{"date":"2025-02-26","close":6195.6387},{"date":"2025-02-27","close":6905.6572},{"date":"2025-02-28","close":8179.7993},{"date":"2025-03-04","close":8481.3145},{"date":"2025-03-05","close":8384.0518},{"date":"2025-03-06","close":8753.6494},{"date":"2025-03-07","close":8306.2412},{"date":"2025-03-10","close":8024.1792},{"date":"2025-03-11","close":7479.5073},{"date":"2025-03-12","close":7674.0332},{"date":"2025-03-13","close":8267.3359},{"date":"2025-03-14","close":8393.7773},{"date":"2025-03-17","close":8160.3467},{"date":"2025-03-18","close":8033.9053},{"date":"2025-03-19","close":7508.6865},{"date":"2025-03-20","close":7148.814},{"date":"2025-03-21","close":6857.0259},{"date":"2025-03-24","close":6467.9746},{"date":"2025-03-25","close":6205.3652},{"date":"2025-03-26","close":8063.084},{"date":"2025-03-27","close":7995.0},{"date":"2025-03-28","close":7586.4966},{"date":"2025-03-31","close":7168.2666},{"date":"2025-04-01","close":9016.2598},{"date":"2025-04-02","close":8296.5146},{"date":"2025-04-03","close":8948.1758},{"date":"2025-04-04","close":7829.6533},{"date":"2025-04-07","close":10173.6865},{"date":"2025-04-08","close":13218.0117},{"date":"2025-04-09","close":13908.5771},{"date":"2025-04-10","close":13772.4092},{"date":"2025-04-11","close":13218.0117},{"date":"2025-04-14","close":12264.8359},{"date":"2025-04-15","close":12235.6572},{"date":"2025-04-16","close":11204.6719},{"date":"2025-04-17","close":11583.9971},{"date":"2025-04-18","close":11700.7119},{"date":"2025-04-21","close":11817.4277},{"date":"2025-04-22","close":10990.6934},{"date":"2025-04-23","close":9959.708},{"date":"2025-04-24","close":9308.0479},{"date":"2025-04-25","close":9366.4053},{"date":"2025-04-28","close":8987.0801},{"date":"2025-04-29","close":9152.4268},{"date":"2025-04-30","close":10018.0654},{"date":"2025-05-02","close":9930.5293},{"date":"2025-05-07","close":10776.7158},{"date":"2025-05-08","close":10241.7705},{"date":"2025-05-09","close":9629.0146},{"date":"2025-05-12","close":9687.3721},{"date":"2025-05-13","close":9337.2266},{"date":"2025-05-14","close":9288.5947},{"date":"2025-05-15","close":8870.3652},{"date":"2025-05-16","close":8286.7881},{"date":"2025-05-19","close":8014.4526},{"date":"2025-05-20","close":7888.0112},{"date":"2025-05-21","close":8170.0732},{"date":"2025-05-22","close":7615.6753},{"date":"2025-05-23","close":7537.8652},{"date":"2025-05-26","close":7693.4854},{"date":"2025-05-27","close":7177.9927},{"date":"2025-05-28","close":7615.6753},{"date":"2025-05-29","close":7596.2227},{"date":"2025-05-30","close":7353.0659},{"date":"2025-06-02","close":7635.1279},{"date":"2025-06-04","close":7674.0332},{"date":"2025-06-05","close":7732.3906},{"date":"2025-06-09","close":8539.6719},{"date":"2025-06-10","close":9638.7412},{"date":"2025-06-11","close":9706.8252},{"date":"2025-06-12","close":8918.9961},{"date":"2025-06-13","close":8374.3252},{"date":"2025-06-16","close":8510.4932},{"date":"2025-06-17","close":8452.1348},{"date":"2025-06-18","close":9308.0479},{"date":"2025-06-19","close":8889.8174},{"date":"2025-06-20","close":8860.6387},{"date":"2025-06-23","close":8714.7451},{"date":"2025-06-24","close":8870.3652},{"date":"2025-06-25","close":8491.04},{"date":"2025-06-26","close":8208.9785},{"date":"2025-06-27","close":7985.2739},{"date":"2025-06-30","close":8121.4419},{"date":"2025-07-01","close":7926.916},{"date":"2025-07-02","close":7712.938},{"date":"2025-07-03","close":7917.1899},{"date":"2025-07-04","close":7712.938},{"date":"2025-07-07","close":7703.2119},{"date":"2025-07-08","close":7712.938},{"date":"2025-07-09","close":7586.4966},{"date":"2025-07-10","close":7615.6753},{"date":"2025-07-11","close":7926.916},{"date":"2025-07-14","close":7625.4019},{"date":"2025-07-15","close":7693.4854},{"date":"2025-07-16","close":7314.1606},{"date":"2025-07-17","close":7294.708},{"date":"2025-07-18","close":7323.8872},{"date":"2025-07-21","close":7343.3394},{"date":"2025-07-22","close":7304.4346},{"date":"2025-07-23","close":7216.8979},{"date":"2025-07-24","close":7119.6353},{"date":"2025-07-25","close":7158.5405},{"date":"2025-07-28","close":7090.4565},{"date":"2025-07-29","close":7139.0879},{"date":"2025-07-30","close":6886.2046},{"date":"2025-07-31","close":7353.0659},{"date":"2025-08-01","close":6954.2886},{"date":"2025-08-04","close":6837.5732},{"date":"2025-08-05","close":6827.8467},{"date":"2025-08-06","close":6827.8467},{"date":"2025-08-07","close":7255.8032},{"date":"2025-08-08","close":7090.4565},{"date":"2025-08-11","close":6964.0146},{"date":"2025-08-12","close":6886.2046},{"date":"2025-08-13","close":6866.752},{"date":"2025-08-14","close":6837.5732},{"date":"2025-08-18","close":6701.4053},{"date":"2025-08-19","close":6526.332},{"date":"2025-08-20","close":6448.522},{"date":"2025-08-21","close":6604.1426},{"date":"2025-08-22","close":6526.332},{"date":"2025-08-25","close":6691.6792},{"date":"2025-08-26","close":6711.1313},{"date":"2025-08-27","close":6574.9639},{"date":"2025-08-28","close":6574.9639},{"date":"2025-08-29","close":6555.5112},{"date":"2025-09-01","close":6555.5112},{"date":"2025-09-02","close":6565.2373},{"date":"2025-09-03","close":6565.2373},{"date":"2025-09-04","close":6584.6899},{"date":"2025-09-05","close":6584.6899},{"date":"2025-09-08","close":6623.5952},{"date":"2025-09-09","close":6643.0474},{"date":"2025-09-10","close":6895.9307},{"date":"2025-09-11","close":6973.7412},{"date":"2025-09-12","close":7129.3613},{"date":"2025-09-15","close":6934.8359},{"date":"2025-09-16","close":6915.3833},{"date":"2025-09-17","close":6818.1206},{"date":"2025-09-18","close":7071.0039},{"date":"2025-09-19","close":7230.0},{"date":"2025-09-22","close":6925.1099},{"date":"2025-09-23","close":6866.752},{"date":"2025-09-24","close":6759.7627},{"date":"2025-09-25","close":6701.4053},{"date":"2025-09-26","close":6487.4272},{"date":"2025-09-29","close":6438.7959},{"date":"2025-09-30","close":6331.8066},{"date":"2025-10-01","close":6370.7119},{"date":"2025-10-02","close":6419.3433},{"date":"2025-10-10","close":6263.7227},{"date":"2025-10-13","close":6234.5439},{"date":"2025-10-14","close":6156.7339},{"date":"2025-10-15","close":6331.8066},{"date":"2025-10-16","close":6312.354},{"date":"2025-10-17","close":6001.1133},{"date":"2025-10-20","close":6292.9014},{"date":"2025-10-21","close":6108.1025},{"date":"2025-10-22","close":5962.208},{"date":"2025-10-23","close":5855.2192},{"date":"2025-10-24","close":5816.314},{"date":"2025-10-27","close":6069.1973},{"date":"2025-10-28","close":5757.9565},{"date":"2025-10-29","close":5689.8726},{"date":"2025-10-30","close":5563.4307},{"date":"2025-10-31","close":5835.7666},{"date":"2025-11-03","close":6030.292},{"date":"2025-11-04","close":5894.124},{"date":"2025-11-05","close":5796.8613},{"date":"2025-11-06","close":5592.6094},{"date":"2025-11-07","close":5485.6206},{"date":"2025-11-10","close":5738.5039},{"date":"2025-11-11","close":5650.9673},{"date":"2025-11-12","close":5796.8613},{"date":"2025-11-13","close":5641.2412},{"date":"2025-11-14","close":5612.062},{"date":"2025-11-17","close":5641.2412},{"date":"2025-11-18","close":5330.0},{"date":"2025-11-19","close":5164.6533},{"date":"2025-11-20","close":5680.146},{"date":"2025-11-21","close":5330.0},{"date":"2025-11-24","close":5300.8213},{"date":"2025-11-25","close":5349.4526},{"date":"2025-11-26","close":5446.7153},{"date":"2025-11-27","close":5485.6206},{"date":"2025-11-28","close":5660.6934},{"date":"2025-12-01","close":5543.978},{"date":"2025-12-02","close":5553.7046},{"date":"2025-12-03","close":5534.252},{"date":"2025-12-04","close":5563.4307},{"date":"2025-12-05","close":5485.6206},{"date":"2025-12-08","close":5485.6206},{"date":"2025-12-09","close":5407.8105},{"date":"2025-12-10","close":5388.3579},{"date":"2025-12-11","close":5378.6313},{"date":"2025-12-12","close":5407.8105},{"date":"2025-12-15","close":5514.7993},{"date":"2025-12-16","close":5398.084},{"date":"2025-12-17","close":5398.084},{"date":"2025-12-18","close":5271.6426},{"date":"2025-12-19","close":5475.894},{"date":"2025-12-22","close":5495.3467},{"date":"2025-12-23","close":5349.4526},{"date":"2025-12-24","close":5349.4526},{"date":"2025-12-26","close":5330.0},{"date":"2025-12-29","close":5540.0},{"date":"2025-12-30","close":5540.0},{"date":"2026-01-02","close":5560.0},{"date":"2026-01-05","close":6000.0},{"date":"2026-01-06","close":5800.0},{"date":"2026-01-07","close":5610.0},{"date":"2026-01-08","close":5370.0},{"date":"2026-01-09","close":5330.0},{"date":"2026-01-12","close":5250.0},{"date":"2026-01-13","close":5430.0},{"date":"2026-01-14","close":5270.0},{"date":"2026-01-15","close":5280.0},{"date":"2026-01-16","close":5210.0},{"date":"2026-01-19","close":5110.0},{"date":"2026-01-20","close":5400.0},{"date":"2026-01-21","close":5200.0},{"date":"2026-01-22","close":5220.0},{"date":"2026-01-23","close":5380.0},{"date":"2026-01-26","close":5550.0},{"date":"2026-01-27","close":6010.0},{"date":"2026-01-28","close":6030.0},{"date":"2026-01-29","close":6350.0},{"date":"2026-01-30","close":6190.0},{"date":"2026-02-02","close":5890.0},{"date":"2026-02-03","close":6270.0},{"date":"2026-02-04","close":6250.0},{"date":"2026-02-05","close":6030.0},{"date":"2026-02-06","close":5870.0},{"date":"2026-02-09","close":6090.0},{"date":"2026-02-10","close":5990.0},{"date":"2026-02-11","close":5980.0},{"date":"2026-02-12","close":6040.0},{"date":"2026-02-13","close":5820.0},{"date":"2026-02-19","close":5760.0},{"date":"2026-02-20","close":5720.0},{"date":"2026-02-23","close":5590.0},{"date":"2026-02-24","close":5610.0},{"date":"2026-02-25","close":5620.0},{"date":"2026-02-26","close":5730.0},{"date":"2026-02-27","close":5900.0},{"date":"2026-03-03","close":5110.0},{"date":"2026-03-04","close":4365.0},{"date":"2026-03-05","close":4800.0},{"date":"2026-03-06","close":4795.0},{"date":"2026-03-09","close":4495.0},{"date":"2026-03-10","close":4640.0},{"date":"2026-03-11","close":4755.0},{"date":"2026-03-12","close":4980.0},{"date":"2026-03-13","close":5090.0},{"date":"2026-03-16","close":5170.0},{"date":"2026-03-17","close":5130.0},{"date":"2026-03-18","close":5110.0},{"date":"2026-03-19","close":4990.0},{"date":"2026-03-20","close":4875.0},{"date":"2026-03-23","close":4795.0},{"date":"2026-03-24","close":4950.0},{"date":"2026-03-25","close":5100.0},{"date":"2026-03-26","close":4940.0},{"date":"2026-03-27","close":4980.0},{"date":"2026-03-30","close":4875.0},{"date":"2026-03-31","close":4800.0},{"date":"2026-04-01","close":4810.0},{"date":"2026-04-02","close":4675.0},{"date":"2026-04-03","close":4770.0},{"date":"2026-04-06","close":4785.0},{"date":"2026-04-07","close":4660.0},{"date":"2026-04-08","close":4910.0},{"date":"2026-04-09","close":4735.0},{"date":"2026-04-10","close":5220.0},{"date":"2026-04-13","close":5400.0},{"date":"2026-04-14","close":5290.0},{"date":"2026-04-15","close":5430.0},{"date":"2026-04-16","close":5450.0},{"date":"2026-04-17","close":5520.0},{"date":"2026-04-20","close":5640.0},{"date":"2026-04-21","close":5580.0},{"date":"2026-04-22","close":5560.0},{"date":"2026-04-23","close":5480.0},{"date":"2026-04-24","close":5520.0},{"date":"2026-04-27","close":5520.0},{"date":"2026-04-28","close":5410.0},{"date":"2026-04-29","close":5400.0},{"date":"2026-04-30","close":5310.0},{"date":"2026-05-04","close":5310.0},{"date":"2026-05-06","close":5320.0},{"date":"2026-05-07","close":5120.0},{"date":"2026-05-08","close":5060.0},{"date":"2026-05-11","close":5000.0},{"date":"2026-05-12","close":4820.0},{"date":"2026-05-13","close":4740.0},{"date":"2026-05-14","close":4635.0},{"date":"2026-05-15","close":4630.0},{"date":"2026-05-18","close":4490.0},{"date":"2026-05-19","close":4350.0},{"date":"2026-05-20","close":4230.0},{"date":"2026-05-21","close":4235.0},{"date":"2026-05-22","close":4310.0},{"date":"2026-05-26","close":4455.0},{"date":"2026-05-27","close":4170.0},{"date":"2026-05-28","close":4090.0},{"date":"2026-05-29","close":4100.0},{"date":"2026-06-01","close":3880.0},{"date":"2026-06-02","close":3970.0},{"date":"2026-06-04","close":4010.0},{"date":"2026-06-05","close":3800.0},{"date":"2026-06-08","close":3590.0},{"date":"2026-06-09","close":3630.0},{"date":"2026-06-10","close":3555.0},{"date":"2026-06-11","close":3560.0},{"date":"2026-06-12","close":3760.0},{"date":"2026-06-15","close":3715.0},{"date":"2026-06-16","close":3840.0},{"date":"2026-06-17","close":3690.0},{"date":"2026-06-18","close":3670.0},{"date":"2026-06-19","close":3440.0},{"date":"2026-06-22","close":3295.0},{"date":"2026-06-23","close":3190.0},{"date":"2026-06-24","close":3050.0},{"date":"2026-06-25","close":3005.0},{"date":"2026-06-26","close":2785.0},{"date":"2026-06-29","close":2885.0},{"date":"2026-06-30","close":2995.0},{"date":"2026-07-01","close":2995.0},{"date":"2026-07-02","close":2890.0},{"date":"2026-07-03","close":2850.0},{"date":"2026-07-06","close":3020.0},{"date":"2026-07-07","close":2950.0},{"date":"2026-07-08","close":2860.0},{"date":"2026-07-09","close":3200.0},{"date":"2026-07-10","close":3085.0},{"date":"2026-07-13","close":2950.0},{"date":"2026-07-14","close":2880.0},{"date":"2026-07-15","close":2950.0},{"date":"2026-07-16","close":2805.0},{"date":"2026-07-20","close":3035.0},{"date":"2026-07-21","close":3115.0},{"date":"2026-07-22","close":2965.0},{"date":"2026-07-23","close":3055.0},{"date":"2026-07-24","close":2970.0},{"date":"2026-07-27","close":3030.0},{"date":"2026-07-28","close":3005.0},{"date":"2026-07-29","close":2630.0},{"date":"2026-07-30","close":2710.0},{"date":"2026-07-31","close":2835.0},{"date":"2026-08-03","close":3050.0},{"date":"2026-08-04","close":3200.0},{"date":"2026-08-05","close":3165.0},{"date":"2026-08-06","close":3220.0},{"date":"2026-08-07","close":3175.0},{"date":"2026-08-10","close":3170.0},{"date":"2026-08-11","close":3225.0},{"date":"2026-08-12","close":3265.0},{"date":"2026-08-13","close":3050.0},{"date":"2026-08-14","close":2995.0},{"date":"2026-08-18","close":2750.0},{"date":"2026-08-19","close":2700.0},{"date":"2026-08-20","close":2760.0},{"date":"2026-08-21","close":2555.0},{"date":"2026-08-24","close":2600.0},{"date":"2026-08-25","close":2660.0},{"date":"2026-08-26","close":2700.0},{"date":"2026-08-27","close":2820.0},{"date":"2026-08-28","close":2780.0},{"date":"2026-08-31","close":2845.0},{"date":"2026-09-01","close":2860.0},{"date":"2026-09-02","close":2835.0},{"date":"2026-09-03","close":2900.0},{"date":"2026-09-04","close":2965.0},{"date":"2026-09-07","close":2955.0},{"date":"2026-09-08","close":3010.0},{"date":"2026-09-09","close":3020.0},{"date":"2026-09-10","close":3005.0},{"date":"2026-09-11","close":2950.0},{"date":"2026-09-14","close":3025.0},{"date":"2026-09-15","close":2975.0},{"date":"2026-09-16","close":2995.0},{"date":"2026-09-17","close":2985.0},{"date":"2026-09-18","close":2985.0},{"date":"2026-09-21","close":3045.0},{"date":"2026-09-22","close":2990.0},{"date":"2026-09-23","close":2950.0},{"date":"2026-09-28","close":2995.0},{"date":"2026-09-29","close":2900.0},{"date":"2026-09-30","close":2945.0},{"date":"2026-10-01","close":2980.0},{"date":"2026-10-02","close":3030.0},{"date":"2026-10-06","close":3075.0},{"date":"2026-10-07","close":3170.0},{"date":"2026-10-08","close":3170.0},{"date":"2026-10-12","close":3055.0},{"date":"2026-10-13","close":3050.0},{"date":"2026-10-14","close":2980.0},{"date":"2026-10-15","close":2860.0},{"date":"2026-10-16","close":2940.0},{"date":"2026-10-19","close":2950.0},{"date":"2026-10-20","close":2950.0},{"date":"2026-10-21","close":2870.0},{"date":"2026-10-22","close":2820.0},{"date":"2026-10-23","close":2780.0}],"chart_data":[{"date":"2024-10-23","open":4205,"high":4290,"low":4205,"close":4262,"volume":4555,"rsi_14":29.41,"sma_20":4652.75,"sma_60":4868.0,"sma_120":5675.25},{"date":"2024-10-24","open":4205,"high":4252,"low":4191,"close":4191,"volume":2719,"rsi_14":26.55,"sma_20":4647.25,"sma_60":4845.25,"sma_120":5655.04},{"date":"2024-10-25","open":4191,"high":4191,"low":4158,"close":4167,"volume":6004,"rsi_14":26.55,"sma_20":4638.5,"sma_60":4821.92,"sma_120":5634.62},{"date":"2024-10-28","open":4130,"high":4323,"low":4130,"close":4167,"volume":7921,"rsi_14":11.7,"sma_20":4628.75,"sma_60":4801.25,"sma_120":5614.62},{"date":"2024-10-29","open":4182,"high":4182,"low":4073,"close":4134,"volume":6802,"rsi_14":11.0,"sma_20":4612.5,"sma_60":4779.5,"sma_120":5594.33},{"date":"2024-10-30","open":4134,"high":4167,"low":4092,"close":4120,"volume":4633,"rsi_14":8.0,"sma_20":4588.5,"sma_60":4756.33,"sma_120":5573.17},{"date":"2024-10-31","open":4082,"high":4130,"low":3997,"close":4120,"volume":7773,"rsi_14":4.17,"sma_20":4570.5,"sma_60":4736.0,"sma_120":5551.92},{"date":"2024-11-01","open":4167,"high":4167,"low":4021,"close":4026,"volume":7161,"rsi_14":3.51,"sma_20":4548.5,"sma_60":4714.67,"sma_120":5528.08},{"date":"2024-11-04","open":4030,"high":4097,"low":4030,"close":4063,"volume":10559,"rsi_14":12.24,"sma_20":4529.75,"sma_60":4693.33,"sma_120":5505.17},{"date":"2024-11-05","open":4063,"high":4149,"low":4045,"close":4097,"volume":5907,"rsi_14":21.59,"sma_20":4508.0,"sma_60":4672.58,"sma_120":5482.12},{"date":"2024-11-06","open":4101,"high":4205,"low":4063,"close":4111,"volume":4400,"rsi_14":29.73,"sma_20":4487.25,"sma_60":4670.58,"sma_120":5459.04},{"date":"2024-11-07","open":4106,"high":4205,"low":4045,"close":4125,"volume":10230,"rsi_14":31.58,"sma_20":4466.5,"sma_60":4667.17,"sma_120":5437.08},{"date":"2024-11-08","open":4125,"high":4158,"low":4082,"close":4120,"volume":4914,"rsi_14":30.26,"sma_20":4444.5,"sma_60":4659.17,"sma_120":5416.5},{"date":"2024-11-11","open":4158,"high":4158,"low":3978,"close":4035,"volume":5475,"rsi_14":25.0,"sma_20":4418.5,"sma_60":4651.58,"sma_120":5393.25},{"date":"2024-11-12","open":3983,"high":4054,"low":3752,"close":3771,"volume":21226,"rsi_14":14.38,"sma_20":4384.5,"sma_60":4638.92,"sma_120":5367.92},{"date":"2024-11-13","open":3742,"high":3903,"low":3676,"close":3846,"volume":19056,"rsi_14":25.17,"sma_20":4358.75,"sma_60":4625.92,"sma_120":5343.75},{"date":"2024-11-14","open":3846,"high":3846,"low":3553,"close":3728,"volume":24788,"rsi_14":22.16,"sma_20":4331.0,"sma_60":4611.08,"sma_120":5320.29},{"date":"2024-11-15","open":3591,"high":3719,"low":3586,"close":3719,"volume":19964,"rsi_14":21.89,"sma_20":4302.5,"sma_60":4595.67,"sma_120":5297.25},{"date":"2024-11-18","open":3723,"high":4054,"low":3709,"close":3851,"volume":36335,"rsi_14":34.21,"sma_20":4280.75,"sma_60":4582.33,"sma_120":5275.12},{"date":"2024-11-19","open":4002,"high":4002,"low":3846,"close":3893,"volume":10267,"rsi_14":37.76,"sma_20":4261.75,"sma_60":4569.83,"sma_120":5252.96},{"date":"2024-11-20","open":3856,"high":3922,"low":3837,"close":3917,"volume":5199,"rsi_14":39.3,"sma_20":4243.5,"sma_60":4556.83,"sma_120":5231.67},{"date":"2024-11-21","open":3818,"high":3889,"low":3804,"close":3851,"volume":7901,"rsi_14":40.51,"sma_20":4225.5,"sma_60":4544.17,"sma_120":5209.54},{"date":"2024-11-22","open":3794,"high":3846,"low":3766,"close":3794,"volume":9827,"rsi_14":35.68,"sma_20":4205.75,"sma_60":4529.92,"sma_120":5186.42},{"date":"2024-11-25","open":3794,"high":3823,"low":3737,"close":3789,"volume":13249,"rsi_14":33.16,"sma_20":4185.75,"sma_60":4515.67,"sma_120":5163.17},{"date":"2024-11-26","open":3789,"high":3950,"low":3785,"close":3936,"volume":21999,"rsi_14":41.63,"sma_20":4175.25,"sma_60":4506.25,"sma_120":5141.96},{"date":"2024-11-27","open":3936,"high":5037,"low":3936,"close":4678,"volume":430175,"rsi_14":65.6,"sma_20":4204.75,"sma_60":4505.42,"sma_120":5127.21},{"date":"2024-11-28","open":4678,"high":4716,"low":4404,"close":4593,"volume":98551,"rsi_14":62.76,"sma_20":4229.75,"sma_60":4500.58,"sma_120":5111.88},{"date":"2024-11-29","open":4593,"high":5301,"low":4418,"close":4999,"volume":312556,"rsi_14":72.17,"sma_20":4281.25,"sma_60":4503.42,"sma_120":5100.79},{"date":"2024-12-02","open":4942,"high":5434,"low":4753,"close":4848,"volume":207083,"rsi_14":76.15,"sma_20":4322.75,"sma_60":4505.58,"sma_120":5088.46},{"date":"2024-12-03","open":4886,"high":4895,"low":4763,"close":4848,"volume":38261,"rsi_14":75.24,"sma_20":4362.5,"sma_60":4507.75,"sma_120":5076.21},{"date":"2024-12-04","open":4711,"high":4763,"low":4347,"close":4413,"volume":52515,"rsi_14":64.89,"sma_20":4378.5,"sma_60":4500.58,"sma_120":5059.62},{"date":"2024-12-05","open":4437,"high":4668,"low":4347,"close":4489,"volume":30133,"rsi_14":66.27,"sma_20":4397.75,"sma_60":4500.08,"sma_120":5043.88},{"date":"2024-12-06","open":4479,"high":4574,"low":3752,"close":4248,"volume":51603,"rsi_14":58.02,"sma_20":4404.5,"sma_60":4493.0,"sma_120":5025.25},{"date":"2024-12-09","open":4144,"high":4149,"low":3766,"close":3893,"volume":31261,"rsi_14":50.0,"sma_20":4397.0,"sma_60":4486.33,"sma_120":5003.92},{"date":"2024-12-10","open":3917,"high":4271,"low":3893,"close":4271,"volume":48194,"rsi_14":55.64,"sma_20":4423.5,"sma_60":4486.67,"sma_120":4986.58},{"date":"2024-12-11","open":5027,"high":5547,"low":4734,"close":5547,"volume":489703,"rsi_14":69.49,"sma_20":4513.5,"sma_60":4510.33,"sma_120":4982.25},{"date":"2024-12-12","open":7210,"high":7210,"low":6738,"close":7210,"volume":830806,"rsi_14":78.67,"sma_20":4697.75,"sma_60":4563.33,"sma_120":4992.83},{"date":"2024-12-13","open":7929,"high":9053,"low":6861,"close":7210,"volume":4636355,"rsi_14":78.73,"sma_20":4882.5,"sma_60":4615.5,"sma_120":5004.5},{"date":"2024-12-16","open":7711,"high":7872,"low":6965,"close":7229,"volume":2476250,"rsi_14":78.26,"sma_20":5061.25,"sma_60":4665.75,"sma_120":5016.58},{"date":"2024-12-17","open":6672,"high":6672,"low":5717,"close":5812,"volume":926462,"rsi_14":58.72,"sma_20":5162.75,"sma_60":4693.25,"sma_120":5016.92},{"date":"2024-12-18","open":5585,"high":5698,"low":5188,"close":5642,"volume":503966,"rsi_14":57.96,"sma_20":5254.0,"sma_60":4716.75,"sma_120":5018.33},{"date":"2024-12-19","open":5377,"high":5424,"low":5056,"close":5169,"volume":356765,"rsi_14":51.28,"sma_20":5323.75,"sma_60":4732.17,"sma_120":5014.83},{"date":"2024-12-20","open":5292,"high":5670,"low":4782,"close":5226,"volume":576925,"rsi_14":52.88,"sma_20":5399.5,"sma_60":4747.92,"sma_120":5010.67},{"date":"2024-12-23","open":5027,"high":5519,"low":4711,"close":5481,"volume":500668,"rsi_14":54.65,"sma_20":5489.0,"sma_60":4767.83,"sma_120":5009.0},{"date":"2024-12-24","open":5235,"high":5575,"low":5131,"close":5141,"volume":293279,"rsi_14":55.41,"sma_20":5552.75,"sma_60":4780.17,"sma_120":5003.75},{"date":"2024-12-26","open":5056,"high":5386,"low":4905,"close":4990,"volume":190106,"rsi_14":53.69,"sma_20":5569.25,"sma_60":4787.5,"sma_120":4996.67},{"date":"2024-12-27","open":5145,"high":5272,"low":4931,"close":5272,"volume":90357,"rsi_14":56.54,"sma_20":5597.25,"sma_60":4799.17,"sma_120":4992.25},{"date":"2024-12-30","open":5213,"high":5495,"low":5077,"close":5437,"volume":150342,"rsi_14":60.7,"sma_20":5612.25,"sma_60":4814.0,"sma_120":4989.25},{"date":"2025-01-02","open":5651,"high":6458,"low":5466,"close":6166,"volume":503251,"rsi_14":62.6,"sma_20":5672.75,"sma_60":4841.75,"sma_120":4992.92},{"date":"2025-01-03","open":6244,"high":6322,"low":5709,"close":5933,"volume":321227,"rsi_14":51.88,"sma_20":5721.25,"sma_60":4863.92,"sma_120":4994.83},{"date":"2025-01-06","open":5816,"high":5884,"low":5641,"close":5641,"volume":126949,"rsi_14":30.32,"sma_20":5777.75,"sma_60":4881.17,"sma_120":4993.75},{"date":"2025-01-07","open":5641,"high":5914,"low":5593,"close":5836,"volume":93937,"rsi_14":33.2,"sma_20":5840.25,"sma_60":4901.5,"sma_120":4994.42},{"date":"2025-01-08","open":5777,"high":5865,"low":5593,"close":5612,"volume":103305,"rsi_14":31.42,"sma_20":5904.0,"sma_60":4917.67,"sma_120":4993.33},{"date":"2025-01-09","open":5544,"high":5544,"low":5204,"close":5447,"volume":123981,"rsi_14":42.63,"sma_20":5978.0,"sma_60":4931.17,"sma_120":4988.92},{"date":"2025-01-10","open":5437,"high":5486,"low":5262,"close":5349,"volume":71835,"rsi_14":43.56,"sma_20":6027.0,"sma_60":4945.0,"sma_120":4983.17},{"date":"2025-01-13","open":5291,"high":5398,"low":5067,"close":5077,"volume":64391,"rsi_14":46.36,"sma_20":5994.5,"sma_60":4955.58,"sma_120":4974.67},{"date":"2025-01-14","open":5058,"high":5204,"low":4999,"close":5097,"volume":57482,"rsi_14":45.72,"sma_20":5875.0,"sma_60":4967.92,"sma_120":4967.08},{"date":"2025-01-15","open":5301,"high":6312,"low":5077,"close":5242,"volume":1109057,"rsi_14":43.73,"sma_20":5763.0,"sma_60":4982.67,"sma_120":4961.17},{"date":"2025-01-16","open":5213,"high":5573,"low":5213,"close":5573,"volume":171761,"rsi_14":54.46,"sma_20":5667.0,"sma_60":5003.0,"sma_120":4958.75},{"date":"2025-01-17","open":5447,"high":5515,"low":5204,"close":5252,"volume":116358,"rsi_14":51.75,"sma_20":5629.5,"sma_60":5018.0,"sma_120":4953.75},{"date":"2025-01-20","open":5194,"high":5379,"low":5028,"close":5135,"volume":103197,"rsi_14":47.94,"sma_20":5595.0,"sma_60":5030.83,"sma_120":4949.42},{"date":"2025-01-21","open":5262,"high":5262,"low":5097,"close":5126,"volume":44060,"rsi_14":45.06,"sma_20":5585.0,"sma_60":5044.75,"sma_120":4945.0},{"date":"2025-01-22","open":5184,"high":5680,"low":5165,"close":5505,"volume":141232,"rsi_14":38.19,"sma_20":5591.5,"sma_60":5065.58,"sma_120":4943.75},{"date":"2025-01-23","open":5573,"high":5690,"low":5408,"close":5427,"volume":62938,"rsi_14":40.44,"sma_20":5580.5,"sma_60":5085.08,"sma_120":4943.17},{"date":"2025-01-24","open":5398,"high":5554,"low":5233,"close":5233,"volume":170740,"rsi_14":41.98,"sma_20":5577.5,"sma_60":5101.83,"sma_120":4940.67},{"date":"2025-01-31","open":5135,"high":6098,"low":4892,"close":5515,"volume":710542,"rsi_14":43.91,"sma_20":5597.0,"sma_60":5123.67,"sma_120":4940.0},{"date":"2025-02-03","open":5447,"high":6118,"low":5252,"close":5933,"volume":549265,"rsi_14":55.67,"sma_20":5631.0,"sma_60":5152.67,"sma_120":4944.33},{"date":"2025-02-04","open":5933,"high":6011,"low":5768,"close":5933,"volume":149874,"rsi_14":59.12,"sma_20":5656.5,"sma_60":5183.33,"sma_120":4949.0},{"date":"2025-02-05","open":5952,"high":6147,"low":5836,"close":5914,"volume":191232,"rsi_14":60.9,"sma_20":5643.5,"sma_60":5213.0,"sma_120":4953.17},{"date":"2025-02-06","open":5894,"high":5982,"low":5680,"close":5807,"volume":116268,"rsi_14":65.06,"sma_20":5637.0,"sma_60":5240.25,"sma_120":4956.42},{"date":"2025-02-07","open":5807,"high":5807,"low":5466,"close":5466,"volume":79537,"rsi_14":56.74,"sma_20":5628.0,"sma_60":5261.42,"sma_120":4966.0},{"date":"2025-02-10","open":5447,"high":5982,"low":5330,"close":5923,"volume":142542,"rsi_14":61.15,"sma_20":5632.5,"sma_60":5290.17,"sma_120":4978.67},{"date":"2025-02-11","open":5923,"high":5952,"low":5700,"close":5923,"volume":84155,"rsi_14":56.43,"sma_20":5648.5,"sma_60":5319.0,"sma_120":4989.08},{"date":"2025-02-12","open":5865,"high":5914,"low":5593,"close":5612,"volume":73931,"rsi_14":56.63,"sma_20":5657.0,"sma_60":5344.0,"sma_120":4997.79},{"date":"2025-02-13","open":5573,"high":6273,"low":5544,"close":6040,"volume":261334,"rsi_14":64.95,"sma_20":5692.5,"sma_60":5381.0,"sma_120":5009.96},{"date":"2025-02-14","open":6040,"high":6235,"low":5875,"close":5972,"volume":121034,"rsi_14":63.72,"sma_20":5738.5,"sma_60":5415.5,"sma_120":5020.71},{"date":"2025-02-17","open":5982,"high":6487,"low":5875,"close":6419,"volume":152915,"rsi_14":64.51,"sma_20":5806.5,"sma_60":5459.75,"sma_120":5035.42},{"date":"2025-02-18","open":6818,"high":6818,"low":6293,"close":6556,"volume":154196,"rsi_14":67.58,"sma_20":5874.0,"sma_60":5506.5,"sma_120":5051.08},{"date":"2025-02-19","open":6556,"high":6585,"low":6108,"close":6458,"volume":94149,"rsi_14":69.69,"sma_20":5919.5,"sma_60":5549.25,"sma_120":5065.79},{"date":"2025-02-20","open":6400,"high":6585,"low":6254,"close":6536,"volume":56725,"rsi_14":67.56,"sma_20":5985.5,"sma_60":5592.58,"sma_120":5081.21},{"date":"2025-02-21","open":6653,"high":6789,"low":6235,"close":6293,"volume":84480,"rsi_14":56.58,"sma_20":6045.0,"sma_60":5631.33,"sma_120":5094.08},{"date":"2025-02-24","open":6371,"high":6711,"low":6244,"close":6351,"volume":100290,"rsi_14":57.49,"sma_20":6108.0,"sma_60":5672.25,"sma_120":5108.21},{"date":"2025-02-25","open":6283,"high":6371,"low":5982,"close":6050,"volume":104538,"rsi_14":52.22,"sma_20":6136.0,"sma_60":5709.0,"sma_120":5119.46},{"date":"2025-02-26","open":6050,"high":6244,"low":5962,"close":6196,"volume":63495,"rsi_14":56.25,"sma_20":6175.5,"sma_60":5748.33,"sma_120":5132.0},{"date":"2025-02-27","open":6196,"high":6906,"low":6069,"close":6906,"volume":415137,"rsi_14":70.67,"sma_20":6261.5,"sma_60":5797.25,"sma_120":5151.75},{"date":"2025-02-28","open":6954,"high":8880,"low":6614,"close":8180,"volume":2920510,"rsi_14":76.24,"sma_20":6398.5,"sma_60":5854.92,"sma_120":5180.17},{"date":"2025-03-04","open":8510,"high":9289,"low":8151,"close":8481,"volume":1327091,"rsi_14":77.8,"sma_20":6529.5,"sma_60":5919.25,"sma_120":5209.92},{"date":"2025-03-05","open":8034,"high":8501,"low":7645,"close":8384,"volume":577956,"rsi_14":81.6,"sma_20":6655.5,"sma_60":5974.75,"sma_120":5239.08},{"date":"2025-03-06","open":8219,"high":8900,"low":7898,"close":8754,"volume":564646,"rsi_14":81.35,"sma_20":6801.5,"sma_60":6039.25,"sma_120":5272.42},{"date":"2025-03-07","open":8724,"high":8793,"low":6624,"close":8306,"volume":706350,"rsi_14":74.79,"sma_20":6930.0,"sma_60":6096.08,"sma_120":5301.92},{"date":"2025-03-10","open":7752,"high":8248,"low":7664,"close":8024,"volume":268801,"rsi_14":67.67,"sma_20":7061.5,"sma_60":6155.75,"sma_120":5328.17},{"date":"2025-03-11","open":7781,"high":8170,"low":7178,"close":7480,"volume":349800,"rsi_14":59.33,"sma_20":7141.5,"sma_60":6204.75,"sma_120":5352.42},{"date":"2025-03-12","open":7480,"high":8092,"low":7285,"close":7674,"volume":282688,"rsi_14":62.04,"sma_20":7231.5,"sma_60":6261.33,"sma_120":5377.17},{"date":"2025-03-13","open":7616,"high":8306,"low":7431,"close":8267,"volume":308985,"rsi_14":65.56,"sma_20":7368.0,"sma_60":6334.33,"sma_120":5410.33},{"date":"2025-03-14","open":8248,"high":8442,"low":7849,"close":8394,"volume":243768,"rsi_14":69.29,"sma_20":7489.0,"sma_60":6402.83,"sma_120":5444.75},{"date":"2025-03-17","open":8267,"high":8423,"low":7985,"close":8160,"volume":280555,"rsi_14":66.09,"sma_20":7601.5,"sma_60":6444.83,"sma_120":5477.58},{"date":"2025-03-18","open":7985,"high":8238,"low":7907,"close":8034,"volume":135382,"rsi_14":68.21,"sma_20":7684.5,"sma_60":6455.33,"sma_120":5509.33},{"date":"2025-03-19","open":7966,"high":8151,"low":7382,"close":7509,"volume":312585,"rsi_14":61.27,"sma_20":7733.5,"sma_60":6456.83,"sma_120":5536.17},{"date":"2025-03-20","open":7100,"high":7402,"low":7061,"close":7149,"volume":217042,"rsi_14":52.22,"sma_20":7769.0,"sma_60":6451.83,"sma_120":5558.79},{"date":"2025-03-21","open":6799,"high":6935,"low":6556,"close":6857,"volume":195644,"rsi_14":35.28,"sma_20":7785.5,"sma_60":6466.83,"sma_120":5580.04},{"date":"2025-03-24","open":6993,"high":6993,"low":6400,"close":6468,"volume":162382,"rsi_14":28.03,"sma_20":7794.5,"sma_60":6478.17,"sma_120":5597.46},{"date":"2025-03-25","open":6400,"high":6546,"low":6137,"close":6205,"volume":131923,"rsi_14":27.05,"sma_20":7787.0,"sma_60":6493.33,"sma_120":5612.75},{"date":"2025-03-26","open":6215,"high":8063,"low":6176,"close":8063,"volume":587926,"rsi_14":44.46,"sma_20":7890.5,"sma_60":6539.33,"sma_120":5643.62},{"date":"2025-03-27","open":9016,"high":9678,"low":7878,"close":7995,"volume":1192134,"rsi_14":47.34,"sma_20":7983.0,"sma_60":6579.67,"sma_120":5673.75},{"date":"2025-03-28","open":7898,"high":7898,"low":7295,"close":7586,"volume":208594,"rsi_14":46.34,"sma_20":8018.0,"sma_60":6619.0,"sma_120":5699.58},{"date":"2025-03-31","open":7217,"high":7528,"low":6915,"close":7168,"volume":226238,"rsi_14":47.34,"sma_20":7966.0,"sma_60":6653.83,"sma_120":5720.67},{"date":"2025-04-01","open":7100,"high":9172,"low":6886,"close":9016,"volume":1111264,"rsi_14":58.94,"sma_20":7993.5,"sma_60":6718.0,"sma_120":5758.58},{"date":"2025-04-02","open":9104,"high":9114,"low":7976,"close":8297,"volume":749477,"rsi_14":50.19,"sma_20":7989.0,"sma_60":6767.0,"sma_120":5790.5},{"date":"2025-04-03","open":8316,"high":9833,"low":7869,"close":8948,"volume":1495605,"rsi_14":53.4,"sma_20":7999.0,"sma_60":6814.67,"sma_120":5828.21},{"date":"2025-04-04","open":9133,"high":10154,"low":7820,"close":7830,"volume":1798759,"rsi_14":48.17,"sma_20":7974.5,"sma_60":6847.17,"sma_120":5855.54},{"date":"2025-04-07","open":7664,"high":10174,"low":7567,"close":10174,"volume":1769604,"rsi_14":59.5,"sma_20":8085.0,"sma_60":6924.83,"sma_120":5903.0},{"date":"2025-04-08","open":11088,"high":13218,"low":10825,"close":13218,"volume":1577241,"rsi_14":70.71,"sma_20":8380.0,"sma_60":7051.33,"sma_120":5976.42},{"date":"2025-04-09","open":14881,"high":15338,"low":12420,"close":13909,"volume":4423070,"rsi_14":73.95,"sma_20":8700.5,"sma_60":7193.5,"sma_120":6055.58},{"date":"2025-04-10","open":13490,"high":14803,"low":13101,"close":13772,"volume":1229999,"rsi_14":74.77,"sma_20":8983.5,"sma_60":7336.17,"sma_120":6133.67},{"date":"2025-04-11","open":13986,"high":14482,"low":12741,"close":13218,"volume":1228318,"rsi_14":73.9,"sma_20":9231.5,"sma_60":7471.0,"sma_120":6208.0},{"date":"2025-04-14","open":13286,"high":13986,"low":12187,"close":12265,"volume":1391427,"rsi_14":70.45,"sma_20":9442.5,"sma_60":7594.17,"sma_120":6274.88},{"date":"2025-04-15","open":12479,"high":13033,"low":11788,"close":12236,"volume":942604,"rsi_14":66.07,"sma_20":9658.5,"sma_60":7716.5,"sma_120":6342.21},{"date":"2025-04-16","open":12362,"high":12547,"low":11205,"close":11205,"volume":602110,"rsi_14":61.51,"sma_20":9848.5,"sma_60":7818.67,"sma_120":6400.67},{"date":"2025-04-17","open":11205,"high":11876,"low":10845,"close":11584,"volume":572980,"rsi_14":64.36,"sma_20":10076.5,"sma_60":7921.67,"sma_120":6462.33},{"date":"2025-04-18","open":11321,"high":11993,"low":10864,"close":11701,"volume":516254,"rsi_14":66.64,"sma_20":10325.5,"sma_60":8032.17,"sma_120":6525.08},{"date":"2025-04-21","open":12158,"high":13199,"low":11730,"close":11817,"volume":1339031,"rsi_14":61.78,"sma_20":10600.5,"sma_60":8146.67,"sma_120":6588.75},{"date":"2025-04-22","open":11613,"high":11613,"low":10884,"close":10991,"volume":438226,"rsi_14":61.23,"sma_20":10846.5,"sma_60":8247.17,"sma_120":6645.96},{"date":"2025-04-23","open":11069,"high":11370,"low":9678,"close":9960,"volume":532442,"rsi_14":54.09,"sma_20":10944.0,"sma_60":8323.5,"sma_120":6694.54},{"date":"2025-04-24","open":9824,"high":10096,"low":9250,"close":9308,"volume":339251,"rsi_14":56.21,"sma_20":11011.5,"sma_60":8390.0,"sma_120":6737.54},{"date":"2025-04-25","open":9269,"high":9590,"low":9182,"close":9366,"volume":177749,"rsi_14":45.8,"sma_20":11103.0,"sma_60":8460.83,"sma_120":6781.33},{"date":"2025-04-28","open":9532,"high":9648,"low":8783,"close":8987,"volume":219941,"rsi_14":19.58,"sma_20":11196.5,"sma_60":8520.33,"sma_120":6822.0},{"date":"2025-04-29","open":9055,"high":9289,"low":8909,"close":9152,"volume":142184,"rsi_14":13.01,"sma_20":11203.5,"sma_60":8575.5,"sma_120":6864.08},{"date":"2025-04-30","open":9191,"high":10213,"low":9191,"close":10018,"volume":850838,"rsi_14":23.78,"sma_20":11292.0,"sma_60":8645.5,"sma_120":6914.42},{"date":"2025-05-02","open":8559,"high":10213,"low":8481,"close":9931,"volume":661067,"rsi_14":25.44,"sma_20":11342.5,"sma_60":8714.33,"sma_120":6963.67},{"date":"2025-05-07","open":10096,"high":10991,"low":9434,"close":10777,"volume":807843,"rsi_14":38.7,"sma_20":11494.0,"sma_60":8799.5,"sma_120":7019.88},{"date":"2025-05-08","open":10874,"high":11137,"low":10086,"close":10242,"volume":420455,"rsi_14":35.94,"sma_20":11497.5,"sma_60":8881.33,"sma_120":7071.38},{"date":"2025-05-09","open":10047,"high":10271,"low":9045,"close":9629,"volume":399695,"rsi_14":38.19,"sma_20":11313.0,"sma_60":8944.83,"sma_120":7117.5},{"date":"2025-05-12","open":9824,"high":10261,"low":9610,"close":9687,"volume":277340,"rsi_14":35.07,"sma_20":11096.0,"sma_60":9009.33,"sma_120":7164.17},{"date":"2025-05-13","open":9804,"high":9911,"low":9298,"close":9337,"volume":201155,"rsi_14":32.05,"sma_20":10868.0,"sma_60":9073.17,"sma_120":7208.58},{"date":"2025-05-14","open":9434,"high":9639,"low":8938,"close":9289,"volume":176110,"rsi_14":30.6,"sma_20":10666.0,"sma_60":9128.83,"sma_120":7254.92},{"date":"2025-05-15","open":9386,"high":9386,"low":8715,"close":8870,"volume":186231,"rsi_14":32.64,"sma_20":10491.5,"sma_60":9178.5,"sma_120":7297.0},{"date":"2025-05-16","open":8841,"high":8841,"low":8160,"close":8287,"volume":214047,"rsi_14":35.22,"sma_20":10288.5,"sma_60":9210.5,"sma_120":7335.12},{"date":"2025-05-19","open":8287,"high":8365,"low":7937,"close":8014,"volume":128598,"rsi_14":37.75,"sma_20":10124.5,"sma_60":9235.5,"sma_120":7371.0},{"date":"2025-05-20","open":7839,"high":8267,"low":7839,"close":7888,"volume":138221,"rsi_14":36.18,"sma_20":9934.5,"sma_60":9260.0,"sma_120":7404.62},{"date":"2025-05-21","open":8024,"high":8559,"low":7888,"close":8170,"volume":145940,"rsi_14":42.22,"sma_20":9753.0,"sma_60":9288.0,"sma_120":7440.29},{"date":"2025-05-22","open":7985,"high":8024,"low":7480,"close":7616,"volume":170838,"rsi_14":36.38,"sma_20":9537.0,"sma_60":9310.67,"sma_120":7471.0},{"date":"2025-05-23","open":7606,"high":8092,"low":7538,"close":7538,"volume":106077,"rsi_14":24.45,"sma_20":9359.5,"sma_60":9331.0,"sma_120":7501.62},{"date":"2025-05-26","open":7567,"high":7878,"low":7441,"close":7693,"volume":72456,"rsi_14":27.27,"sma_20":9243.0,"sma_60":9359.17,"sma_120":7534.08},{"date":"2025-05-27","open":7693,"high":7839,"low":7178,"close":7178,"volume":84210,"rsi_14":10.81,"sma_20":9133.5,"sma_60":9376.0,"sma_120":7562.17},{"date":"2025-05-28","open":7295,"high":7956,"low":7129,"close":7616,"volume":221120,"rsi_14":20.78,"sma_20":9043.5,"sma_60":9388.17,"sma_120":7592.71},{"date":"2025-05-29","open":7625,"high":8160,"low":7596,"close":7596,"volume":155326,"rsi_14":23.94,"sma_20":8972.0,"sma_60":9378.17,"sma_120":7616.54},{"date":"2025-05-30","open":7781,"high":7791,"low":7256,"close":7353,"volume":111579,"rsi_14":21.43,"sma_20":8879.5,"sma_60":9358.83,"sma_120":7639.04},{"date":"2025-06-02","open":7324,"high":7635,"low":7149,"close":7635,"volume":136228,"rsi_14":28.81,"sma_20":8757.0,"sma_60":9346.0,"sma_120":7660.38},{"date":"2025-06-04","open":7898,"high":8063,"low":7246,"close":7674,"volume":240886,"rsi_14":29.85,"sma_20":8641.0,"sma_60":9327.5,"sma_120":7683.38},{"date":"2025-06-05","open":7674,"high":8005,"low":7557,"close":7732,"volume":138067,"rsi_14":34.4,"sma_20":8484.5,"sma_60":9317.67,"sma_120":7706.88},{"date":"2025-06-09","open":7742,"high":8559,"low":7732,"close":8540,"volume":262121,"rsi_14":53.27,"sma_20":8397.0,"sma_60":9326.5,"sma_120":7741.12},{"date":"2025-06-10","open":8802,"high":10893,"low":8170,"close":9639,"volume":4365824,"rsi_14":67.29,"sma_20":8397.5,"sma_60":9363.5,"sma_120":7784.12},{"date":"2025-06-11","open":9639,"high":9911,"low":9016,"close":9707,"volume":615450,"rsi_14":69.6,"sma_20":8398.5,"sma_60":9398.33,"sma_120":7829.83},{"date":"2025-06-12","open":9648,"high":9648,"low":8900,"close":8919,"volume":361352,"rsi_14":57.28,"sma_20":8377.0,"sma_60":9409.5,"sma_120":7871.92},{"date":"2025-06-13","open":8919,"high":9036,"low":8258,"close":8374,"volume":271573,"rsi_14":57.39,"sma_20":8330.0,"sma_60":9409.17,"sma_120":7906.0},{"date":"2025-06-16","open":8326,"high":8724,"low":8219,"close":8510,"volume":174504,"rsi_14":59.36,"sma_20":8311.5,"sma_60":9415.17,"sma_120":7930.0},{"date":"2025-06-17","open":8413,"high":8705,"low":8277,"close":8452,"volume":178470,"rsi_14":57.44,"sma_20":8320.0,"sma_60":9422.33,"sma_120":7938.83},{"date":"2025-06-18","open":8365,"high":9337,"low":8316,"close":9308,"volume":461922,"rsi_14":69.59,"sma_20":8386.5,"sma_60":9453.17,"sma_120":7955.0},{"date":"2025-06-19","open":9269,"high":9289,"low":8724,"close":8890,"volume":199848,"rsi_14":61.76,"sma_20":8438.0,"sma_60":9483.0,"sma_120":7967.42},{"date":"2025-06-20","open":8900,"high":8987,"low":8501,"close":8861,"volume":116153,"rsi_14":61.65,"sma_20":8473.5,"sma_60":9517.33,"sma_120":7992.08},{"date":"2025-06-23","open":8793,"high":8851,"low":8462,"close":8715,"volume":122759,"rsi_14":62.77,"sma_20":8530.0,"sma_60":9555.83,"sma_120":8017.0},{"date":"2025-06-24","open":8793,"high":9026,"low":8676,"close":8870,"volume":91558,"rsi_14":61.87,"sma_20":8598.5,"sma_60":9601.5,"sma_120":8047.42},{"date":"2025-06-25","open":8861,"high":8861,"low":8491,"close":8491,"volume":86757,"rsi_14":57.37,"sma_20":8639.5,"sma_60":9608.83,"sma_120":8074.08},{"date":"2025-06-26","open":8462,"high":8588,"low":8209,"close":8209,"volume":101302,"rsi_14":54.13,"sma_20":8692.5,"sma_60":9612.5,"sma_120":8096.08},{"date":"2025-06-27","open":8180,"high":8404,"low":7976,"close":7985,"volume":69973,"rsi_14":44.65,"sma_20":8711.5,"sma_60":9619.33,"sma_120":8119.17},{"date":"2025-06-30","open":7985,"high":8180,"low":7898,"close":8121,"volume":40364,"rsi_14":32.03,"sma_20":8738.5,"sma_60":9635.67,"sma_120":8144.75},{"date":"2025-07-01","open":7976,"high":8219,"low":7898,"close":7927,"volume":67908,"rsi_14":29.53,"sma_20":8768.0,"sma_60":9617.0,"sma_120":8167.5},{"date":"2025-07-02","open":7859,"high":7946,"low":7684,"close":7713,"volume":74804,"rsi_14":34.02,"sma_20":8772.0,"sma_60":9607.0,"sma_120":8187.0},{"date":"2025-07-03","open":7732,"high":8005,"low":7674,"close":7917,"volume":49390,"rsi_14":43.34,"sma_20":8784.5,"sma_60":9589.33,"sma_120":8202.0},{"date":"2025-07-04","open":7917,"high":7985,"low":7655,"close":7713,"volume":47631,"rsi_14":38.61,"sma_20":8783.5,"sma_60":9587.33,"sma_120":8217.25},{"date":"2025-07-07","open":7771,"high":7771,"low":7586,"close":7703,"volume":29722,"rsi_14":39.15,"sma_20":8740.5,"sma_60":9545.0,"sma_120":8234.92},{"date":"2025-07-08","open":7664,"high":7820,"low":7567,"close":7713,"volume":34512,"rsi_14":19.4,"sma_20":8641.5,"sma_60":9450.67,"sma_120":8251.0},{"date":"2025-07-09","open":7723,"high":7723,"low":7499,"close":7586,"volume":61033,"rsi_14":21.85,"sma_20":8532.5,"sma_60":9342.33,"sma_120":8267.92},{"date":"2025-07-10","open":7586,"high":7752,"low":7518,"close":7616,"volume":30794,"rsi_14":23.11,"sma_20":8465.5,"sma_60":9236.83,"sma_120":8286.5},{"date":"2025-07-11","open":7616,"high":7927,"low":7538,"close":7927,"volume":47226,"rsi_14":34.12,"sma_20":8442.5,"sma_60":9146.17,"sma_120":8308.58},{"date":"2025-07-14","open":8063,"high":8063,"low":7606,"close":7625,"volume":57443,"rsi_14":26.3,"sma_20":8397.0,"sma_60":9066.67,"sma_120":8330.42},{"date":"2025-07-15","open":7655,"high":7752,"low":7548,"close":7693,"volume":27123,"rsi_14":32.77,"sma_20":8358.0,"sma_60":8988.83,"sma_120":8352.67},{"date":"2025-07-16","open":7781,"high":7791,"low":7197,"close":7314,"volume":110713,"rsi_14":31.45,"sma_20":8255.5,"sma_60":8922.17,"sma_120":8370.42},{"date":"2025-07-17","open":7324,"high":7382,"low":7168,"close":7295,"volume":40835,"rsi_14":34.36,"sma_20":8173.5,"sma_60":8848.67,"sma_120":8385.17},{"date":"2025-07-18","open":7266,"high":7343,"low":7197,"close":7324,"volume":28397,"rsi_14":31.02,"sma_20":8094.5,"sma_60":8773.67,"sma_120":8402.92},{"date":"2025-07-21","open":7353,"high":7392,"low":7246,"close":7343,"volume":29005,"rsi_14":34.85,"sma_20":8024.0,"sma_60":8697.0,"sma_120":8421.83},{"date":"2025-07-22","open":7343,"high":7392,"low":7217,"close":7304,"volume":35460,"rsi_14":38.33,"sma_20":7943.5,"sma_60":8633.83,"sma_120":8440.5},{"date":"2025-07-23","open":7246,"high":7314,"low":7178,"close":7217,"volume":34502,"rsi_14":28.57,"sma_20":7878.0,"sma_60":8586.83,"sma_120":8455.17},{"date":"2025-07-24","open":7266,"high":7353,"low":7003,"close":7120,"volume":59268,"rsi_14":30.57,"sma_20":7822.0,"sma_60":8549.33,"sma_120":8469.67},{"date":"2025-07-25","open":7149,"high":7246,"low":7052,"close":7159,"volume":39233,"rsi_14":32.5,"sma_20":7779.5,"sma_60":8511.5,"sma_120":8486.17},{"date":"2025-07-28","open":7168,"high":7266,"low":7081,"close":7090,"volume":25180,"rsi_14":30.72,"sma_20":7726.5,"sma_60":8479.0,"sma_120":8499.67},{"date":"2025-07-29","open":7129,"high":7489,"low":7052,"close":7139,"volume":75666,"rsi_14":35.44,"sma_20":7686.0,"sma_60":8444.5,"sma_120":8510.0},{"date":"2025-07-30","open":7129,"high":7314,"low":6886,"close":6886,"volume":43916,"rsi_14":29.28,"sma_20":7643.5,"sma_60":8390.83,"sma_120":8518.17},{"date":"2025-07-31","open":6915,"high":7606,"low":6915,"close":7353,"volume":122342,"rsi_14":35.03,"sma_20":7614.5,"sma_60":8346.67,"sma_120":8530.5},{"date":"2025-08-01","open":7450,"high":7450,"low":6857,"close":6954,"volume":89359,"rsi_14":33.33,"sma_20":7575.5,"sma_60":8281.17,"sma_120":8540.33},{"date":"2025-08-04","open":6954,"high":7052,"low":6799,"close":6838,"volume":40918,"rsi_14":29.25,"sma_20":7531.0,"sma_60":8222.83,"sma_120":8552.08},{"date":"2025-08-05","open":6847,"high":7042,"low":6808,"close":6828,"volume":30834,"rsi_14":35.63,"sma_20":7485.5,"sma_60":8174.83,"sma_120":8559.83},{"date":"2025-08-06","open":6750,"high":6945,"low":6750,"close":6828,"volume":25998,"rsi_14":36.05,"sma_20":7446.5,"sma_60":8125.83,"sma_120":8567.58},{"date":"2025-08-07","open":6867,"high":8306,"low":6828,"close":7256,"volume":2241844,"rsi_14":48.36,"sma_20":7428.0,"sma_60":8090.17,"sma_120":8581.67},{"date":"2025-08-08","open":7256,"high":7363,"low":7090,"close":7090,"volume":136154,"rsi_14":44.3,"sma_20":7385.0,"sma_60":8052.5,"sma_120":8590.67},{"date":"2025-08-11","open":7013,"high":7090,"low":6876,"close":6964,"volume":95513,"rsi_14":42.62,"sma_20":7351.0,"sma_60":8019.83,"sma_120":8599.17},{"date":"2025-08-12","open":6906,"high":7090,"low":6876,"close":6886,"volume":57167,"rsi_14":42.8,"sma_20":7309.5,"sma_60":7995.83,"sma_120":8603.17},{"date":"2025-08-13","open":6906,"high":6964,"low":6760,"close":6867,"volume":50594,"rsi_14":44.3,"sma_20":7286.5,"sma_60":7976.17,"sma_120":8605.83},{"date":"2025-08-14","open":6808,"high":6935,"low":6789,"close":6838,"volume":36689,"rsi_14":42.73,"sma_20":7263.0,"sma_60":7958.17,"sma_120":8609.08},{"date":"2025-08-18","open":6838,"high":6847,"low":6614,"close":6701,"volume":63047,"rsi_14":41.45,"sma_20":7231.0,"sma_60":7933.0,"sma_120":8610.5},{"date":"2025-08-19","open":6701,"high":6750,"low":6468,"close":6526,"volume":43591,"rsi_14":37.25,"sma_20":7189.0,"sma_60":7914.33,"sma_120":8612.5},{"date":"2025-08-20","open":6468,"high":6526,"low":6312,"close":6449,"volume":54773,"rsi_14":40.17,"sma_20":7145.0,"sma_60":7895.67,"sma_120":8613.33},{"date":"2025-08-21","open":6380,"high":6624,"low":6361,"close":6604,"volume":118921,"rsi_14":30.46,"sma_20":7113.5,"sma_60":7877.0,"sma_120":8618.08},{"date":"2025-08-22","open":6604,"high":6643,"low":6429,"close":6526,"volume":57137,"rsi_14":36.59,"sma_20":7083.0,"sma_60":7865.83,"sma_120":8620.92},{"date":"2025-08-25","open":6604,"high":6760,"low":6546,"close":6692,"volume":52109,"rsi_14":45.56,"sma_20":7059.0,"sma_60":7850.0,"sma_120":8619.08},{"date":"2025-08-26","open":6546,"high":6750,"low":6546,"close":6711,"volume":20845,"rsi_14":46.47,"sma_20":7039.5,"sma_60":7834.83,"sma_120":8606.5},{"date":"2025-08-27","open":6721,"high":6740,"low":6556,"close":6575,"volume":22761,"rsi_14":42.93,"sma_20":7010.5,"sma_60":7821.5,"sma_120":8590.17},{"date":"2025-08-28","open":6682,"high":6692,"low":6536,"close":6575,"volume":15742,"rsi_14":25.0,"sma_20":6994.5,"sma_60":7803.33,"sma_120":8574.67},{"date":"2025-08-29","open":6663,"high":6663,"low":6497,"close":6556,"volume":25834,"rsi_14":28.0,"sma_20":6953.5,"sma_60":7784.17,"sma_120":8555.83},{"date":"2025-09-01","open":6556,"high":6692,"low":6419,"close":6556,"volume":22838,"rsi_14":31.25,"sma_20":6933.0,"sma_60":7764.0,"sma_120":8540.83},{"date":"2025-09-02","open":6633,"high":6643,"low":6517,"close":6565,"volume":16073,"rsi_14":34.29,"sma_20":6919.0,"sma_60":7730.17,"sma_120":8528.33},{"date":"2025-09-03","open":6536,"high":6614,"low":6507,"close":6565,"volume":10140,"rsi_14":34.95,"sma_20":6905.5,"sma_60":7677.5,"sma_120":8520.5},{"date":"2025-09-04","open":6614,"high":6711,"low":6536,"close":6585,"volume":27083,"rsi_14":37.25,"sma_20":6893.0,"sma_60":7624.0,"sma_120":8511.17},{"date":"2025-09-05","open":6643,"high":6682,"low":6546,"close":6585,"volume":20641,"rsi_14":43.18,"sma_20":6858.5,"sma_60":7584.0,"sma_120":8496.75},{"date":"2025-09-08","open":6565,"high":6701,"low":6536,"close":6624,"volume":19899,"rsi_14":56.76,"sma_20":6834.5,"sma_60":7554.0,"sma_120":8481.58},{"date":"2025-09-09","open":6711,"high":6711,"low":6565,"close":6643,"volume":10461,"rsi_14":64.71,"sma_20":6818.0,"sma_60":7522.0,"sma_120":8468.58},{"date":"2025-09-10","open":6663,"high":7324,"low":6663,"close":6896,"volume":157193,"rsi_14":69.23,"sma_20":6818.5,"sma_60":7495.33,"sma_120":8458.83},{"date":"2025-09-11","open":6896,"high":7061,"low":6876,"close":6974,"volume":59010,"rsi_14":79.49,"sma_20":6824.0,"sma_60":7455.33,"sma_120":8454.25},{"date":"2025-09-12","open":6974,"high":7227,"low":6915,"close":7129,"volume":99092,"rsi_14":79.22,"sma_20":6839.0,"sma_60":7425.17,"sma_120":8454.08},{"date":"2025-09-15","open":7159,"high":7178,"low":6925,"close":6935,"volume":47121,"rsi_14":62.11,"sma_20":6851.0,"sma_60":7392.17,"sma_120":8454.75},{"date":"2025-09-16","open":6935,"high":6993,"low":6896,"close":6915,"volume":26751,"rsi_14":71.08,"sma_20":6871.0,"sma_60":7361.33,"sma_120":8458.58},{"date":"2025-09-17","open":6915,"high":6925,"low":6779,"close":6818,"volume":28073,"rsi_14":63.44,"sma_20":6890.0,"sma_60":7326.17,"sma_120":8463.83},{"date":"2025-09-18","open":6887,"high":7090,"low":6848,"close":7071,"volume":42742,"rsi_14":73.11,"sma_20":6915.0,"sma_60":7302.17,"sma_120":8455.5},{"date":"2025-09-19","open":7290,"high":7370,"low":7130,"close":7230,"volume":40113,"rsi_14":69.6,"sma_20":6941.0,"sma_60":7282.0,"sma_120":8447.25},{"date":"2025-09-22","open":7042,"high":7061,"low":6906,"close":6925,"volume":31311,"rsi_14":63.7,"sma_20":6953.0,"sma_60":7263.83,"sma_120":8441.58},{"date":"2025-09-23","open":6925,"high":7003,"low":6847,"close":6867,"volume":28895,"rsi_14":60.99,"sma_20":6961.0,"sma_60":7242.33,"sma_120":8439.0},{"date":"2025-09-24","open":6828,"high":6876,"low":6760,"close":6760,"volume":45801,"rsi_14":56.0,"sma_20":6970.5,"sma_60":7222.33,"sma_120":8419.67},{"date":"2025-09-25","open":6760,"high":6808,"low":6624,"close":6701,"volume":24186,"rsi_14":53.85,"sma_20":6977.0,"sma_60":7205.0,"sma_120":8406.0},{"date":"2025-09-26","open":6789,"high":6789,"low":6419,"close":6487,"volume":29716,"rsi_14":45.98,"sma_20":6973.5,"sma_60":7180.5,"sma_120":8384.92},{"date":"2025-09-29","open":6458,"high":6575,"low":6429,"close":6439,"volume":18643,"rsi_14":44.07,"sma_20":6967.5,"sma_60":7158.67,"sma_120":8373.0},{"date":"2025-09-30","open":6478,"high":6507,"low":6332,"close":6332,"volume":18486,"rsi_14":32.1,"sma_20":6955.5,"sma_60":7135.17,"sma_120":8340.08},{"date":"2025-10-01","open":6322,"high":6390,"low":6264,"close":6371,"volume":15731,"rsi_14":30.38,"sma_20":6945.5,"sma_60":7112.17,"sma_120":8281.42},{"date":"2025-10-02","open":6380,"high":6507,"low":6264,"close":6419,"volume":14826,"rsi_14":25.68,"sma_20":6937.5,"sma_60":7092.33,"sma_120":8217.33},{"date":"2025-10-10","open":6439,"high":6517,"low":6264,"close":6264,"volume":36713,"rsi_14":26.21,"sma_20":6921.0,"sma_60":7069.17,"sma_120":8153.0},{"date":"2025-10-13","open":6030,"high":6371,"low":5962,"close":6235,"volume":47564,"rsi_14":26.03,"sma_20":6901.0,"sma_60":7040.17,"sma_120":8093.17},{"date":"2025-10-14","open":6235,"high":6342,"low":6137,"close":6157,"volume":35703,"rsi_14":26.39,"sma_20":6876.0,"sma_60":7015.0,"sma_120":8040.83},{"date":"2025-10-15","open":6196,"high":6351,"low":6030,"close":6332,"volume":30057,"rsi_14":20.9,"sma_20":6847.0,"sma_60":6991.67,"sma_120":7990.25},{"date":"2025-10-16","open":6342,"high":6468,"low":6128,"close":6312,"volume":20763,"rsi_14":21.54,"sma_20":6813.0,"sma_60":6974.5,"sma_120":7948.33},{"date":"2025-10-17","open":6312,"high":6312,"low":6001,"close":6001,"volume":75353,"rsi_14":18.54,"sma_20":6755.0,"sma_60":6952.33,"sma_120":7900.5},{"date":"2025-10-20","open":6011,"high":6546,"low":6001,"close":6293,"volume":63110,"rsi_14":33.14,"sma_20":6722.0,"sma_60":6934.67,"sma_120":7854.17},{"date":"2025-10-21","open":6410,"high":6410,"low":5982,"close":6108,"volume":37283,"rsi_14":31.69,"sma_20":6680.5,"sma_60":6913.5,"sma_120":7805.25},{"date":"2025-10-22","open":6098,"high":6098,"low":5933,"close":5962,"volume":45507,"rsi_14":30.21,"sma_20":6636.5,"sma_60":6890.5,"sma_120":7762.17},{"date":"2025-10-23","open":5962,"high":6030,"low":5855,"close":5855,"volume":40518,"rsi_14":32.04,"sma_20":6573.0,"sma_60":6867.17,"sma_120":7727.0},{"date":"2025-10-24","open":5914,"high":5933,"low":5641,"close":5816,"volume":60947,"rsi_14":32.22,"sma_20":6510.5,"sma_60":6844.83,"sma_120":7697.08},{"date":"2025-10-27","open":5816,"high":6244,"low":5816,"close":6069,"volume":71646,"rsi_14":43.08,"sma_20":6466.5,"sma_60":6826.17,"sma_120":7668.83},{"date":"2025-10-28","open":6079,"high":6079,"low":5748,"close":5758,"volume":85835,"rsi_14":35.87,"sma_20":6409.5,"sma_60":6803.33,"sma_120":7641.17},{"date":"2025-10-29","open":5758,"high":5797,"low":5612,"close":5690,"volume":46740,"rsi_14":33.04,"sma_20":6354.5,"sma_60":6778.5,"sma_120":7611.5},{"date":"2025-10-30","open":5690,"high":5700,"low":5349,"close":5563,"volume":79959,"rsi_14":33.64,"sma_20":6296.0,"sma_60":6755.83,"sma_120":7573.33},{"date":"2025-10-31","open":5544,"high":5836,"low":5495,"close":5836,"volume":45707,"rsi_14":41.63,"sma_20":6262.5,"sma_60":6729.83,"sma_120":7538.25},{"date":"2025-11-03","open":5894,"high":6059,"low":5845,"close":6030,"volume":62339,"rsi_14":47.47,"sma_20":6241.5,"sma_60":6714.0,"sma_120":7497.58},{"date":"2025-11-04","open":6050,"high":6050,"low":5855,"close":5894,"volume":32440,"rsi_14":41.11,"sma_20":6219.0,"sma_60":6697.83,"sma_120":7460.33},{"date":"2025-11-05","open":5894,"high":5894,"low":5447,"close":5797,"volume":50855,"rsi_14":39.85,"sma_20":6189.5,"sma_60":6680.17,"sma_120":7427.5},{"date":"2025-11-06","open":5797,"high":5952,"low":5544,"close":5593,"volume":41727,"rsi_14":41.6,"sma_20":6146.5,"sma_60":6659.0,"sma_120":7392.42},{"date":"2025-11-07","open":5593,"high":5797,"low":5418,"close":5486,"volume":40270,"rsi_14":32.03,"sma_20":6106.5,"sma_60":6628.67,"sma_120":7359.42},{"date":"2025-11-10","open":5486,"high":5816,"low":5466,"close":5739,"volume":46439,"rsi_14":42.02,"sma_20":6081.0,"sma_60":6605.5,"sma_120":7329.0},{"date":"2025-11-11","open":5739,"high":5904,"low":5651,"close":5651,"volume":22349,"rsi_14":43.1,"sma_20":6055.0,"sma_60":6583.0,"sma_120":7301.42},{"date":"2025-11-12","open":5661,"high":5807,"low":5641,"close":5797,"volume":32781,"rsi_14":48.73,"sma_20":6027.5,"sma_60":6564.33,"sma_120":7280.08},{"date":"2025-11-13","open":5797,"high":5816,"low":5602,"close":5641,"volume":22702,"rsi_14":46.37,"sma_20":5993.0,"sma_60":6543.33,"sma_120":7259.75},{"date":"2025-11-14","open":5641,"high":5690,"low":5495,"close":5612,"volume":35948,"rsi_14":39.56,"sma_20":5973.0,"sma_60":6522.33,"sma_120":7240.25},{"date":"2025-11-17","open":5612,"high":5651,"low":5495,"close":5641,"volume":16734,"rsi_14":46.94,"sma_20":5939.5,"sma_60":6504.17,"sma_120":7218.58},{"date":"2025-11-18","open":5602,"high":5632,"low":5301,"close":5330,"volume":33526,"rsi_14":41.63,"sma_20":5899.5,"sma_60":6483.67,"sma_120":7199.0},{"date":"2025-11-19","open":5330,"high":5359,"low":5106,"close":5165,"volume":26048,"rsi_14":40.89,"sma_20":5858.5,"sma_60":6461.67,"sma_120":7178.67},{"date":"2025-11-20","open":5165,"high":5680,"low":5145,"close":5680,"volume":32488,"rsi_14":46.8,"sma_20":5849.5,"sma_60":6445.83,"sma_120":7161.42},{"date":"2025-11-21","open":5622,"high":5622,"low":5291,"close":5330,"volume":26155,"rsi_14":36.47,"sma_20":5824.5,"sma_60":6425.33,"sma_120":7145.58},{"date":"2025-11-24","open":5418,"high":5447,"low":5116,"close":5301,"volume":26426,"rsi_14":38.04,"sma_20":5785.0,"sma_60":6401.5,"sma_120":7125.75},{"date":"2025-11-25","open":5330,"high":5437,"low":5301,"close":5349,"volume":17245,"rsi_14":40.8,"sma_20":5764.0,"sma_60":6378.17,"sma_120":7106.5},{"date":"2025-11-26","open":5437,"high":5534,"low":5359,"close":5447,"volume":11481,"rsi_14":46.86,"sma_20":5751.5,"sma_60":6358.83,"sma_120":7090.17},{"date":"2025-11-27","open":5544,"high":5583,"low":5359,"close":5486,"volume":17404,"rsi_14":50.0,"sma_20":5747.5,"sma_60":6340.17,"sma_120":7071.75},{"date":"2025-11-28","open":5427,"high":5739,"low":5427,"close":5661,"volume":23748,"rsi_14":48.21,"sma_20":5738.5,"sma_60":6324.83,"sma_120":7054.5},{"date":"2025-12-01","open":5690,"high":5729,"low":5525,"close":5544,"volume":24861,"rsi_14":47.58,"sma_20":5713.5,"sma_60":6307.5,"sma_120":7035.75},{"date":"2025-12-02","open":5525,"high":5612,"low":5456,"close":5554,"volume":21699,"rsi_14":44.13,"sma_20":5696.0,"sma_60":6290.17,"sma_120":7010.17},{"date":"2025-12-03","open":5554,"high":5612,"low":5447,"close":5534,"volume":14364,"rsi_14":47.24,"sma_20":5682.5,"sma_60":6272.5,"sma_120":6975.0},{"date":"2025-12-04","open":5544,"high":5573,"low":5437,"close":5563,"volume":21407,"rsi_14":48.74,"sma_20":5681.0,"sma_60":6255.0,"sma_120":6939.5},{"date":"2025-12-05","open":5563,"high":5563,"low":5369,"close":5486,"volume":29064,"rsi_14":46.08,"sma_20":5681.0,"sma_60":6236.17,"sma_120":6910.08},{"date":"2025-12-08","open":5525,"high":5563,"low":5437,"close":5486,"volume":27255,"rsi_14":54.65,"sma_20":5668.0,"sma_60":6216.67,"sma_120":6885.33},{"date":"2025-12-09","open":5544,"high":5544,"low":5388,"close":5408,"volume":30177,"rsi_14":57.67,"sma_20":5655.5,"sma_60":6195.5,"sma_120":6858.75},{"date":"2025-12-10","open":5456,"high":5456,"low":5349,"close":5388,"volume":17199,"rsi_14":36.61,"sma_20":5634.5,"sma_60":6169.67,"sma_120":6832.5},{"date":"2025-12-11","open":5447,"high":5583,"low":5349,"close":5379,"volume":21576,"rsi_14":53.25,"sma_20":5621.0,"sma_60":6142.33,"sma_120":6798.83},{"date":"2025-12-12","open":5437,"high":5466,"low":5340,"close":5408,"volume":17769,"rsi_14":57.14,"sma_20":5610.5,"sma_60":6112.83,"sma_120":6769.0},{"date":"2025-12-15","open":5408,"high":5515,"low":5340,"close":5515,"volume":27466,"rsi_14":60.24,"sma_20":5604.0,"sma_60":6088.5,"sma_120":6740.33},{"date":"2025-12-16","open":5670,"high":5670,"low":5398,"close":5398,"volume":18939,"rsi_14":47.06,"sma_20":5607.5,"sma_60":6062.5,"sma_120":6711.92},{"date":"2025-12-17","open":5359,"high":5495,"low":5320,"close":5398,"volume":9468,"rsi_14":44.44,"sma_20":5619.5,"sma_60":6038.17,"sma_120":6682.17},{"date":"2025-12-18","open":5349,"high":5427,"low":5262,"close":5272,"volume":11717,"rsi_14":23.68,"sma_20":5598.5,"sma_60":6007.0,"sma_120":6654.58},{"date":"2025-12-19","open":5291,"high":5593,"low":5252,"close":5476,"volume":17156,"rsi_14":45.88,"sma_20":5606.0,"sma_60":5980.33,"sma_120":6631.17},{"date":"2025-12-22","open":5583,"high":5612,"low":5456,"close":5495,"volume":18417,"rsi_14":46.51,"sma_20":5616.0,"sma_60":5955.83,"sma_120":6609.83},{"date":"2025-12-23","open":5495,"high":5495,"low":5330,"close":5349,"volume":13898,"rsi_14":40.4,"sma_20":5616.0,"sma_60":5929.83,"sma_120":6586.08},{"date":"2025-12-24","open":5349,"high":5427,"low":5320,"close":5349,"volume":9877,"rsi_14":38.54,"sma_20":5611.0,"sma_60":5905.67,"sma_120":6564.0},{"date":"2025-12-26","open":5349,"high":5437,"low":5009,"close":5330,"volume":35456,"rsi_14":41.11,"sma_20":5603.0,"sma_60":5882.17,"sma_120":6543.58},{"date":"2025-12-29","open":5470,"high":5550,"low":5370,"close":5540,"volume":21528,"rsi_14":44.79,"sma_20":5589.0,"sma_60":5863.33,"sma_120":6521.92},{"date":"2025-12-30","open":5540,"high":5590,"low":5480,"close":5540,"volume":17966,"rsi_14":48.86,"sma_20":5581.0,"sma_60":5845.33,"sma_120":6502.0},{"date":"2026-01-02","open":5500,"high":5580,"low":5500,"close":5560,"volume":24903,"rsi_14":51.14,"sma_20":5573.5,"sma_60":5829.5,"sma_120":6482.33},{"date":"2026-01-05","open":5560,"high":6110,"low":5560,"close":6000,"volume":181679,"rsi_14":67.94,"sma_20":5589.0,"sma_60":5820.33,"sma_120":6466.25},{"date":"2026-01-06","open":5950,"high":5980,"low":5800,"close":5800,"volume":37289,"rsi_14":58.11,"sma_20":5593.0,"sma_60":5806.83,"sma_120":6449.58},{"date":"2026-01-07","open":5800,"high":5860,"low":5580,"close":5610,"volume":37460,"rsi_14":48.08,"sma_20":5591.5,"sma_60":5793.0,"sma_120":6431.08},{"date":"2026-01-08","open":5610,"high":5610,"low":5270,"close":5370,"volume":44054,"rsi_14":44.64,"sma_20":5578.0,"sma_60":5775.67,"sma_120":6407.92},{"date":"2026-01-09","open":5370,"high":5400,"low":5260,"close":5330,"volume":13423,"rsi_14":43.6,"sma_20":5566.5,"sma_60":5759.0,"sma_120":6387.0},{"date":"2026-01-12","open":5330,"high":5330,"low":5150,"close":5250,"volume":42939,"rsi_14":44.91,"sma_20":5552.0,"sma_60":5738.0,"sma_120":6364.83},{"date":"2026-01-13","open":5250,"high":5430,"low":5220,"close":5430,"volume":31702,"rsi_14":43.9,"sma_20":5547.0,"sma_60":5720.33,"sma_120":6347.42},{"date":"2026-01-14","open":5510,"high":5510,"low":5260,"close":5270,"volume":22941,"rsi_14":39.33,"sma_20":5532.5,"sma_60":5705.33,"sma_120":6328.83},{"date":"2026-01-15","open":5320,"high":5350,"low":5200,"close":5280,"volume":17122,"rsi_14":43.29,"sma_20":5513.0,"sma_60":5685.5,"sma_120":6310.08},{"date":"2026-01-16","open":5270,"high":5380,"low":5210,"close":5210,"volume":25459,"rsi_14":41.52,"sma_20":5496.0,"sma_60":5667.67,"sma_120":6290.58},{"date":"2026-01-19","open":5190,"high":5210,"low":4870,"close":5110,"volume":46010,"rsi_14":37.57,"sma_20":5463.5,"sma_60":5637.17,"sma_120":6270.58},{"date":"2026-01-20","open":5070,"high":5400,"low":5010,"close":5400,"volume":46007,"rsi_14":46.53,"sma_20":5452.0,"sma_60":5627.5,"sma_120":6253.75},{"date":"2026-01-21","open":5390,"high":5390,"low":5160,"close":5200,"volume":26887,"rsi_14":41.82,"sma_20":5429.5,"sma_60":5610.17,"sma_120":6236.08},{"date":"2026-01-22","open":5210,"high":5360,"low":5180,"close":5220,"volume":34160,"rsi_14":28.09,"sma_20":5415.5,"sma_60":5598.5,"sma_120":6218.25},{"date":"2026-01-23","open":5230,"high":5410,"low":5200,"close":5380,"volume":37908,"rsi_14":37.93,"sma_20":5409.5,"sma_60":5590.67,"sma_120":6202.33},{"date":"2026-01-26","open":5410,"high":5550,"low":5090,"close":5550,"volume":41966,"rsi_14":48.26,"sma_20":5413.0,"sma_60":5587.83,"sma_120":6187.42},{"date":"2026-01-27","open":5550,"high":6080,"low":5450,"close":6010,"volume":134931,"rsi_14":66.49,"sma_20":5436.5,"sma_60":5588.0,"sma_120":6178.5},{"date":"2026-01-28","open":6010,"high":6150,"low":5880,"close":6030,"volume":88724,"rsi_14":68.23,"sma_20":5461.0,"sma_60":5585.17,"sma_120":6165.75},{"date":"2026-01-29","open":6040,"high":6490,"low":6040,"close":6350,"volume":186119,"rsi_14":75.46,"sma_20":5500.5,"sma_60":5590.0,"sma_120":6159.08},{"date":"2026-01-30","open":6350,"high":6530,"low":6150,"close":6190,"volume":111339,"rsi_14":67.76,"sma_20":5510.0,"sma_60":5593.83,"sma_120":6152.08},{"date":"2026-02-02","open":6240,"high":6280,"low":5880,"close":5890,"volume":53046,"rsi_14":63.6,"sma_20":5514.5,"sma_60":5596.17,"sma_120":6142.67},{"date":"2026-02-03","open":5890,"high":6290,"low":5890,"close":6270,"volume":48118,"rsi_14":68.68,"sma_20":5547.5,"sma_60":5606.67,"sma_120":6136.42},{"date":"2026-02-04","open":6230,"high":6300,"low":6100,"close":6250,"volume":39208,"rsi_14":70.0,"sma_20":5591.5,"sma_60":5624.0,"sma_120":6126.33},{"date":"2026-02-05","open":6250,"high":6290,"low":6020,"close":6030,"volume":53292,"rsi_14":64.54,"sma_20":5626.5,"sma_60":5626.17,"sma_120":6115.83},{"date":"2026-02-06","open":6000,"high":6010,"low":5610,"close":5870,"volume":48635,"rsi_14":63.19,"sma_20":5657.5,"sma_60":5627.17,"sma_120":6105.08},{"date":"2026-02-09","open":5930,"high":6200,"low":5870,"close":6090,"volume":37455,"rsi_14":62.28,"sma_20":5690.5,"sma_60":5629.33,"sma_120":6096.83},{"date":"2026-02-10","open":6100,"high":6190,"low":5990,"close":5990,"volume":22153,"rsi_14":64.58,"sma_20":5726.5,"sma_60":5632.5,"sma_120":6087.92},{"date":"2026-02-11","open":6180,"high":6180,"low":5870,"close":5980,"volume":22889,"rsi_14":64.07,"sma_20":5761.5,"sma_60":5636.0,"sma_120":6079.17},{"date":"2026-02-12","open":5950,"high":6050,"low":5840,"close":6040,"volume":37437,"rsi_14":62.69,"sma_20":5803.0,"sma_60":5640.0,"sma_120":6072.08},{"date":"2026-02-13","open":6030,"high":6030,"low":5750,"close":5820,"volume":21710,"rsi_14":55.09,"sma_20":5833.5,"sma_60":5645.67,"sma_120":6064.67},{"date":"2026-02-19","open":5850,"high":5900,"low":5550,"close":5760,"volume":30913,"rsi_14":44.44,"sma_20":5866.0,"sma_60":5653.17,"sma_120":6057.42},{"date":"2026-02-20","open":5770,"high":5880,"low":5660,"close":5720,"volume":35746,"rsi_14":43.17,"sma_20":5882.0,"sma_60":5651.17,"sma_120":6048.5},{"date":"2026-02-23","open":5710,"high":5850,"low":5590,"close":5590,"volume":41382,"rsi_14":31.73,"sma_20":5901.5,"sma_60":5653.0,"sma_120":6039.17},{"date":"2026-02-24","open":5740,"high":5740,"low":5490,"close":5610,"volume":32536,"rsi_14":35.05,"sma_20":5921.0,"sma_60":5655.67,"sma_120":6028.58},{"date":"2026-02-25","open":5610,"high":5690,"low":5560,"close":5620,"volume":27390,"rsi_14":41.82,"sma_20":5933.0,"sma_60":5657.67,"sma_120":6017.92},{"date":"2026-02-26","open":5680,"high":5740,"low":5380,"close":5730,"volume":68555,"rsi_14":30.43,"sma_20":5943.0,"sma_60":5610.83,"sma_120":5602.33},{"date":"2026-02-27","open":5730,"high":6100,"low":5570,"close":5900,"volume":75709,"rsi_14":38.56,"sma_20":5936.5,"sma_60":5664.17,"sma_120":6002.17},{"date":"2026-03-03","open":5860,"high":5860,"low":5090,"close":5110,"volume":126530,"rsi_14":28.1,"sma_20":5890.5,"sma_60":5652.33,"sma_120":5988.58},{"date":"2026-03-04","open":5110,"high":5120,"low":4320,"close":4365,"volume":98545,"rsi_14":21.97,"sma_20":5791.25,"sma_60":5630.08,"sma_120":5968.79},{"date":"2026-03-05","open":4640,"high":4840,"low":4535,"close":4800,"volume":44687,"rsi_14":27.76,"sma_20":5721.75,"sma_60":5614.92,"sma_120":5952.54},{"date":"2026-03-06","open":4545,"high":4990,"low":4545,"close":4795,"volume":56054,"rsi_14":28.7,"sma_20":5667.0,"sma_60":5600.0,"sma_120":5936.25},{"date":"2026-03-09","open":4740,"high":4740,"low":4285,"close":4495,"volume":37953,"rsi_14":26.01,"sma_20":5578.25,"sma_60":5579.58,"sma_120":5917.29},{"date":"2026-03-10","open":4540,"high":4800,"low":4520,"close":4640,"volume":61132,"rsi_14":27.99,"sma_20":5497.75,"sma_60":5562.92,"sma_120":5899.54},{"date":"2026-03-11","open":4640,"high":4960,"low":4640,"close":4755,"volume":40378,"rsi_14":32.68,"sma_20":5434.0,"sma_60":5548.17,"sma_120":5882.42},{"date":"2026-03-12","open":4795,"high":4980,"low":4770,"close":4980,"volume":27808,"rsi_14":37.96,"sma_20":5389.5,"sma_60":5538.5,"sma_120":5867.0},{"date":"2026-03-13","open":4980,"high":5290,"low":4845,"close":5090,"volume":30801,"rsi_14":40.48,"sma_20":5339.5,"sma_60":5531.0,"sma_120":5850.33},{"date":"2026-03-16","open":5250,"high":5280,"low":5050,"close":5170,"volume":29858,"rsi_14":43.56,"sma_20":5298.5,"sma_60":5469.83,"sma_120":5539.92},{"date":"2026-03-17","open":5100,"high":5250,"low":5100,"close":5130,"volume":13947,"rsi_14":42.68,"sma_20":5256.0,"sma_60":5517.83,"sma_120":5815.33},{"date":"2026-03-18","open":5200,"high":5230,"low":4980,"close":5110,"volume":31110,"rsi_14":42.25,"sma_20":5209.5,"sma_60":5508.5,"sma_120":5798.5},{"date":"2026-03-19","open":5010,"high":5100,"low":4915,"close":4990,"volume":17115,"rsi_14":38.79,"sma_20":5168.0,"sma_60":5499.17,"sma_120":5780.83},{"date":"2026-03-20","open":4990,"high":5130,"low":4875,"close":4875,"volume":16341,"rsi_14":34.21,"sma_20":5123.75,"sma_60":5487.92,"sma_120":5763.04},{"date":"2026-03-23","open":4880,"high":4990,"low":4795,"close":4795,"volume":22997,"rsi_14":43.79,"sma_20":5077.5,"sma_60":5477.5,"sma_120":5742.25},{"date":"2026-03-24","open":4890,"high":5020,"low":4800,"close":4950,"volume":12019,"rsi_14":65.04,"sma_20":5045.5,"sma_60":5466.17,"sma_120":5723.25},{"date":"2026-03-25","open":4965,"high":5100,"low":4950,"close":5100,"volume":11165,"rsi_14":59.04,"sma_20":5020.0,"sma_60":5457.0,"sma_120":5706.42},{"date":"2026-03-26","open":5100,"high":5250,"low":4940,"close":4940,"volume":37821,"rsi_14":53.99,"sma_20":4986.0,"sma_60":5447.67,"sma_120":5688.75},{"date":"2026-03-27","open":4940,"high":5070,"low":4710,"close":4980,"volume":31282,"rsi_14":65.59,"sma_20":4948.5,"sma_60":5439.0,"sma_120":5672.33},{"date":"2026-03-30","open":4745,"high":4980,"low":4745,"close":4875,"volume":11958,"rsi_14":57.76,"sma_20":4897.25,"sma_60":5428.92,"sma_120":5655.54},{"date":"2026-03-31","open":4685,"high":4870,"low":4490,"close":4800,"volume":57472,"rsi_14":51.53,"sma_20":4881.75,"sma_60":5416.58,"sma_120":5639.96},{"date":"2026-04-01","open":4985,"high":4985,"low":4745,"close":4810,"volume":27119,"rsi_14":43.25,"sma_20":4904.0,"sma_60":5404.42,"sma_120":5624.88},{"date":"2026-04-02","open":4910,"high":4940,"low":4610,"close":4675,"volume":22971,"rsi_14":33.85,"sma_20":4897.75,"sma_60":5389.67,"sma_120":5609.58},{"date":"2026-04-03","open":4795,"high":4840,"low":4630,"close":4770,"volume":20560,"rsi_14":34.62,"sma_20":4896.5,"sma_60":5369.17,"sma_120":5594.75},{"date":"2026-04-06","open":4770,"high":4860,"low":4690,"close":4785,"volume":16899,"rsi_14":36.47,"sma_20":4911.0,"sma_60":5352.25,"sma_120":5579.54},{"date":"2026-04-07","open":4785,"high":4845,"low":4630,"close":4660,"volume":15986,"rsi_14":33.7,"sma_20":4912.0,"sma_60":5336.42,"sma_120":5564.71},{"date":"2026-04-08","open":4660,"high":4915,"low":4660,"close":4910,"volume":26477,"rsi_14":47.35,"sma_20":4919.75,"sma_60":5328.75,"sma_120":5552.21},{"date":"2026-04-09","open":4940,"high":4940,"low":4720,"close":4735,"volume":17629,"rsi_14":45.54,"sma_20":4907.5,"sma_60":5318.83,"sma_120":5538.92},{"date":"2026-04-10","open":4735,"high":5500,"low":4735,"close":5220,"volume":79735,"rsi_14":60.76,"sma_20":4914.0,"sma_60":5318.33,"sma_120":5528.17},{"date":"2026-04-13","open":5220,"high":5500,"low":5210,"close":5400,"volume":81884,"rsi_14":61.25,"sma_20":4925.5,"sma_60":5317.83,"sma_120":5519.08},{"date":"2026-04-14","open":5450,"high":5450,"low":5230,"close":5290,"volume":26624,"rsi_14":54.85,"sma_20":4933.5,"sma_60":5318.17,"sma_120":5511.75},{"date":"2026-04-15","open":5320,"high":5480,"low":5310,"close":5430,"volume":31463,"rsi_14":62.63,"sma_20":4949.5,"sma_60":5320.67,"sma_120":5503.08},{"date":"2026-04-16","open":5430,"high":5720,"low":5380,"close":5450,"volume":86834,"rsi_14":62.24,"sma_20":4972.5,"sma_60":5324.67,"sma_120":5496.17},{"date":"2026-04-17","open":5450,"high":5610,"low":5420,"close":5520,"volume":33065,"rsi_14":67.11,"sma_20":5004.75,"sma_60":5331.5,"sma_120":5491.08},{"date":"2026-04-20","open":5520,"high":5800,"low":5420,"close":5640,"volume":26335,"rsi_14":71.76,"sma_20":5047.0,"sma_60":5335.5,"sma_120":5487.92},{"date":"2026-04-21","open":5740,"high":5740,"low":5500,"close":5580,"volume":28313,"rsi_14":69.44,"sma_20":5078.5,"sma_60":5341.83,"sma_120":5484.58},{"date":"2026-04-22","open":5580,"high":5580,"low":5440,"close":5560,"volume":18086,"rsi_14":73.73,"sma_20":5101.5,"sma_60":5347.5,"sma_120":5478.92},{"date":"2026-04-23","open":5560,"high":5680,"low":5390,"close":5480,"volume":23554,"rsi_14":69.19,"sma_20":5128.5,"sma_60":5349.17,"sma_120":5475.25},{"date":"2026-04-24","open":5480,"high":5550,"low":5400,"close":5520,"volume":28737,"rsi_14":69.6,"sma_20":5155.5,"sma_60":5348.67,"sma_120":5472.5},{"date":"2026-04-27","open":5640,"high":5640,"low":5470,"close":5520,"volume":32700,"rsi_14":74.57,"sma_20":5187.75,"sma_60":5340.5,"sma_120":5470.83},{"date":"2026-04-28","open":5520,"high":5560,"low":5410,"close":5410,"volume":32693,"rsi_14":65.53,"sma_20":5218.25,"sma_60":5330.17,"sma_120":5465.92},{"date":"2026-04-29","open":5460,"high":5490,"low":5320,"close":5400,"volume":14926,"rsi_14":73.01,"sma_20":5247.75,"sma_60":5314.33,"sma_120":5409.67},{"date":"2026-04-30","open":5490,"high":5500,"low":5160,"close":5310,"volume":26041,"rsi_14":51.32,"sma_20":5437.5,"sma_60":5058.0,"sma_120":5057.08},{"date":"2026-05-04","open":5390,"high":5700,"low":5140,"close":5310,"volume":110976,"rsi_14":44.83,"sma_20":5306.5,"sma_60":5290.0,"sma_120":5447.58},{"date":"2026-05-06","open":5310,"high":5500,"low":5180,"close":5320,"volume":43658,"rsi_14":51.95,"sma_20":5333.25,"sma_60":5274.17,"sma_120":5444.0},{"date":"2026-05-07","open":5320,"high":5320,"low":5120,"close":5120,"volume":28660,"rsi_14":31.33,"sma_20":5356.25,"sma_60":5255.33,"sma_120":5439.67},{"date":"2026-05-08","open":5180,"high":5180,"low":5020,"close":5060,"volume":16488,"rsi_14":27.59,"sma_20":5363.75,"sma_60":5239.17,"sma_120":5432.67},{"date":"2026-05-11","open":5150,"high":5150,"low":4910,"close":5000,"volume":25801,"rsi_14":19.77,"sma_20":5377.0,"sma_60":5224.67,"sma_120":5425.92},{"date":"2026-05-12","open":4990,"high":5050,"low":4605,"close":4820,"volume":36489,"rsi_14":5.43,"sma_20":5357.0,"sma_60":5203.5,"sma_120":5416.42},{"date":"2026-05-13","open":4820,"high":4820,"low":4700,"close":4740,"volume":27021,"rsi_14":5.32,"sma_20":5324.0,"sma_60":5182.67,"sma_120":5407.58},{"date":"2026-05-14","open":4820,"high":4820,"low":4420,"close":4635,"volume":20690,"rsi_14":4.88,"sma_20":5291.25,"sma_60":5160.25,"sma_120":5398.12},{"date":"2026-05-15","open":4635,"high":4815,"low":4450,"close":4630,"volume":39849,"rsi_14":5.26,"sma_20":5251.25,"sma_60":5136.75,"sma_120":5388.38},{"date":"2026-05-18","open":4630,"high":4630,"low":4205,"close":4490,"volume":76014,"rsi_14":0.95,"sma_20":5203.25,"sma_60":5114.58,"sma_120":5380.12},{"date":"2026-05-19","open":4465,"high":4590,"low":4305,"close":4350,"volume":33645,"rsi_14":0.84,"sma_20":5144.75,"sma_60":5091.08,"sma_120":5372.12},{"date":"2026-05-20","open":4350,"high":4410,"low":4175,"close":4230,"volume":34619,"rsi_14":0.83,"sma_20":5074.25,"sma_60":5066.25,"sma_120":5358.71},{"date":"2026-05-21","open":4300,"high":4495,"low":4190,"close":4235,"volume":25755,"rsi_14":1.26,"sma_20":5007.0,"sma_60":5043.67,"sma_120":5348.33},{"date":"2026-05-22","open":4235,"high":4475,"low":4100,"close":4310,"volume":12273,"rsi_14":7.63,"sma_20":4944.5,"sma_60":5022.0,"sma_120":5338.83},{"date":"2026-05-26","open":4330,"high":4480,"low":4250,"close":4455,"volume":22503,"rsi_14":17.74,"sma_20":4893.25,"sma_60":5002.58,"sma_120":5330.12},{"date":"2026-05-27","open":4455,"high":4455,"low":4110,"close":4170,"volume":33686,"rsi_14":14.06,"sma_20":4825.75,"sma_60":4976.58,"sma_120":5318.21},{"date":"2026-05-28","open":4205,"high":4210,"low":3905,"close":4090,"volume":32758,"rsi_14":15.2,"sma_20":4754.25,"sma_60":4946.42,"sma_120":5305.29},{"date":"2026-05-29","open":4090,"high":4230,"low":3940,"close":4100,"volume":28339,"rsi_14":16.43,"sma_20":4688.75,"sma_60":4929.58,"sma_120":5290.96},{"date":"2026-06-01","open":4100,"high":4115,"low":3815,"close":3880,"volume":38267,"rsi_14":14.78,"sma_20":4612.75,"sma_60":4921.5,"sma_120":5275.79},{"date":"2026-06-02","open":3880,"high":4250,"low":3705,"close":3970,"volume":43823,"rsi_14":21.67,"sma_20":4545.75,"sma_60":4907.67,"sma_120":5261.29},{"date":"2026-06-04","open":3970,"high":4125,"low":3800,"close":4010,"volume":32223,"rsi_14":25.0,"sma_20":4480.75,"sma_60":4894.58,"sma_120":5247.29},{"date":"2026-06-05","open":4010,"high":4095,"low":3660,"close":3800,"volume":25890,"rsi_14":23.32,"sma_20":4404.75,"sma_60":4883.0,"sma_120":5231.29},{"date":"2026-06-08","open":3100,"high":3745,"low":3100,"close":3590,"volume":20058,"rsi_14":20.62,"sma_20":4328.25,"sma_60":4865.5,"sma_120":5214.21},{"date":"2026-06-09","open":3590,"high":3795,"low":3520,"close":3630,"volume":23855,"rsi_14":24.25,"sma_20":4256.75,"sma_60":4846.75,"sma_120":5197.46},{"date":"2026-06-10","open":3895,"high":3895,"low":3485,"close":3555,"volume":13516,"rsi_14":25.23,"sma_20":4184.5,"sma_60":4823.0,"sma_120":5180.75},{"date":"2026-06-11","open":3515,"high":3645,"low":3445,"close":3560,"volume":16653,"rsi_14":27.52,"sma_20":4121.5,"sma_60":4797.5,"sma_120":5164.25},{"date":"2026-06-12","open":3595,"high":3790,"low":3565,"close":3760,"volume":11759,"rsi_14":35.91,"sma_20":4072.5,"sma_60":4774.0,"sma_120":5149.5},{"date":"2026-06-15","open":3765,"high":3850,"low":3675,"close":3715,"volume":8089,"rsi_14":32.02,"sma_20":4026.5,"sma_60":4750.42,"sma_120":5134.12},{"date":"2026-06-16","open":3690,"high":3880,"low":3690,"close":3840,"volume":22538,"rsi_14":31.19,"sma_20":3987.0,"sma_60":4729.25,"sma_120":5118.88},{"date":"2026-06-17","open":3900,"high":3900,"low":3690,"close":3690,"volume":8656,"rsi_14":43.53,"sma_20":3811.5,"sma_60":4597.58,"sma_120":5018.29},{"date":"2026-06-18","open":3685,"high":3690,"low":3500,"close":3670,"volume":10871,"rsi_14":35.42,"sma_20":3913.0,"sma_60":4687.5,"sma_120":5087.71},{"date":"2026-06-19","open":3670,"high":3670,"low":3310,"close":3440,"volume":22236,"rsi_14":30.12,"sma_20":3873.5,"sma_60":4664.92,"sma_120":5071.21},{"date":"2026-06-22","open":3440,"high":3440,"low":3200,"close":3295,"volume":15217,"rsi_14":31.55,"sma_20":3826.5,"sma_60":4637.33,"sma_120":5051.75},{"date":"2026-06-23","open":3270,"high":3310,"low":3080,"close":3190,"volume":13396,"rsi_14":25.62,"sma_20":3770.5,"sma_60":4605.5,"sma_120":5031.25},{"date":"2026-06-24","open":3220,"high":3220,"low":2995,"close":3050,"volume":16884,"rsi_14":21.76,"sma_20":3700.25,"sma_60":4574.0,"sma_120":5010.83},{"date":"2026-06-25","open":3055,"high":3150,"low":2900,"close":3005,"volume":14227,"rsi_14":24.1,"sma_20":3642.0,"sma_60":4541.08,"sma_120":4990.04},{"date":"2026-06-26","open":2920,"high":3050,"low":2640,"close":2785,"volume":54021,"rsi_14":23.95,"sma_20":3576.75,"sma_60":4506.25,"sma_120":4967.58},{"date":"2026-06-29","open":2785,"high":3045,"low":2780,"close":2885,"volume":41295,"rsi_14":26.79,"sma_20":3516.0,"sma_60":4474.33,"sma_120":4945.46},{"date":"2026-06-30","open":2885,"high":3140,"low":2885,"close":2995,"volume":14690,"rsi_14":32.93,"sma_20":3471.75,"sma_60":4444.08,"sma_120":4924.25},{"date":"2026-07-01","open":2995,"high":3100,"low":2915,"close":2995,"volume":8004,"rsi_14":32.72,"sma_20":3423.0,"sma_60":4416.08,"sma_120":4902.88},{"date":"2026-07-02","open":2995,"high":3000,"low":2710,"close":2890,"volume":9440,"rsi_14":21.75,"sma_20":3367.0,"sma_60":4384.75,"sma_120":4876.96},{"date":"2026-07-03","open":2870,"high":2960,"low":2725,"close":2850,"volume":24984,"rsi_14":21.82,"sma_20":3319.5,"sma_60":4352.5,"sma_120":4852.38},{"date":"2026-07-06","open":2850,"high":3035,"low":2850,"close":3020,"volume":11371,"rsi_14":24.05,"sma_20":3291.0,"sma_60":4325.17,"sma_120":4830.79},{"date":"2026-07-07","open":2995,"high":3155,"low":2865,"close":2950,"volume":10293,"rsi_14":25.33,"sma_20":3257.0,"sma_60":4292.5,"sma_120":4810.62},{"date":"2026-07-08","open":2950,"high":3000,"low":2830,"close":2860,"volume":5794,"rsi_14":24.2,"sma_20":3222.25,"sma_60":4261.25,"sma_120":4790.04},{"date":"2026-07-09","open":2895,"high":3200,"low":2790,"close":3200,"volume":13723,"rsi_14":42.86,"sma_20":3204.25,"sma_60":4227.58,"sma_120":4772.96},{"date":"2026-07-10","open":3190,"high":3190,"low":2975,"close":3085,"volume":21405,"rsi_14":43.64,"sma_20":3170.5,"sma_60":4189.0,"sma_120":4753.42},{"date":"2026-07-13","open":3085,"high":3150,"low":2880,"close":2950,"volume":21008,"rsi_14":42.86,"sma_20":3132.25,"sma_60":4150.0,"sma_120":4734.08},{"date":"2026-07-14","open":2925,"high":2965,"low":2785,"close":2880,"volume":26734,"rsi_14":44.72,"sma_20":3084.25,"sma_60":4107.5,"sma_120":4714.08},{"date":"2026-07-15","open":2915,"high":2995,"low":2885,"close":2950,"volume":10146,"rsi_14":48.32,"sma_20":3047.25,"sma_60":4065.83,"sma_120":4695.25},{"date":"2026-07-16","open":2950,"high":2990,"low":2805,"close":2805,"volume":16050,"rsi_14":50.64,"sma_20":3004.0,"sma_60":4020.58,"sma_120":4676.04},{"date":"2026-07-20","open":2780,"high":3225,"low":2780,"close":3035,"volume":82707,"rsi_14":54.44,"sma_20":2983.75,"sma_60":3977.17,"sma_120":4656.33},{"date":"2026-07-21","open":3050,"high":3230,"low":2940,"close":3115,"volume":41515,"rsi_14":53.61,"sma_20":2974.75,"sma_60":3936.08,"sma_120":4638.96},{"date":"2026-07-22","open":3085,"high":3150,"low":2960,"close":2965,"volume":19895,"rsi_14":49.17,"sma_20":2963.5,"sma_60":3892.83,"sma_120":4620.17},{"date":"2026-07-23","open":3000,"high":3150,"low":2955,"close":3055,"volume":18812,"rsi_14":54.6,"sma_20":2963.75,"sma_60":3852.42,"sma_120":4600.79},{"date":"2026-07-24","open":3130,"high":3130,"low":2900,"close":2970,"volume":17261,"rsi_14":53.26,"sma_20":2962.0,"sma_60":3809.92,"sma_120":4579.29},{"date":"2026-07-27","open":2940,"high":3175,"low":2935,"close":3030,"volume":29208,"rsi_14":50.29,"sma_20":2974.25,"sma_60":3768.42,"sma_120":4554.46},{"date":"2026-07-28","open":3000,"high":3025,"low":2910,"close":3005,"volume":12882,"rsi_14":51.63,"sma_20":2980.25,"sma_60":3728.33,"sma_120":4529.25},{"date":"2026-07-29","open":3005,"high":3015,"low":2625,"close":2630,"volume":50410,"rsi_14":44.16,"sma_20":2962.0,"sma_60":3682.17,"sma_120":4498.25},{"date":"2026-07-30","open":2390,"high":2770,"low":2390,"close":2710,"volume":22057,"rsi_14":35.67,"sma_20":2947.75,"sma_60":3638.83,"sma_120":4469.25},{"date":"2026-07-31","open":2850,"high":2850,"low":2715,"close":2835,"volume":15671,"rsi_14":42.73,"sma_20":2945.0,"sma_60":3597.58,"sma_120":4443.79},{"date":"2026-08-03","open":2835,"high":3085,"low":2795,"close":3050,"volume":14003,"rsi_14":52.78,"sma_20":2955.0,"sma_60":3559.75,"sma_120":4416.96},{"date":"2026-08-04","open":3060,"high":3320,"low":3050,"close":3200,"volume":16731,"rsi_14":58.51,"sma_20":2964.0,"sma_60":3527.75,"sma_120":4391.54},{"date":"2026-08-05","open":3170,"high":3250,"low":3030,"close":3165,"volume":27566,"rsi_14":55.83,"sma_20":2974.75,"sma_60":3496.17,"sma_120":4367.67},{"date":"2026-08-06","open":3190,"high":3295,"low":3120,"close":3220,"volume":12232,"rsi_14":61.82,"sma_20":2992.75,"sma_60":3466.5,"sma_120":4345.58},{"date":"2026-08-07","open":3320,"high":3320,"low":3055,"close":3175,"volume":9971,"rsi_14":54.46,"sma_20":2991.5,"sma_60":3439.08,"sma_120":4321.29},{"date":"2026-08-10","open":3270,"high":3295,"low":3085,"close":3170,"volume":7596,"rsi_14":51.84,"sma_20":2995.75,"sma_60":3412.92,"sma_120":4297.79},{"date":"2026-08-11","open":3250,"high":3250,"low":3140,"close":3225,"volume":5783,"rsi_14":59.29,"sma_20":3009.5,"sma_60":3389.42,"sma_120":4274.83},{"date":"2026-08-12","open":3225,"high":3295,"low":3205,"close":3265,"volume":7185,"rsi_14":57.78,"sma_20":3028.75,"sma_60":3366.67,"sma_120":4251.71},{"date":"2026-08-13","open":3265,"high":3265,"low":3035,"close":3050,"volume":28403,"rsi_14":52.7,"sma_20":3033.75,"sma_60":3342.67,"sma_120":4228.62},{"date":"2026-08-14","open":3110,"high":3110,"low":2955,"close":2995,"volume":13573,"rsi_14":48.81,"sma_20":3043.25,"sma_60":3320.08,"sma_120":4205.58},{"date":"2026-08-18","open":2995,"high":2995,"low":2740,"close":2750,"volume":45977,"rsi_14":42.48,"sma_20":3029.0,"sma_60":3295.42,"sma_120":4180.83},{"date":"2026-08-19","open":2790,"high":2830,"low":2535,"close":2700,"volume":28348,"rsi_14":52.55,"sma_20":3008.25,"sma_60":3269.83,"sma_120":4156.75},{"date":"2026-08-20","open":2710,"high":2825,"low":2605,"close":2760,"volume":23831,"rsi_14":51.85,"sma_20":2998.0,"sma_60":3244.0,"sma_120":4133.0},{"date":"2026-08-21","open":2710,"high":2780,"low":2530,"close":2555,"volume":22615,"rsi_14":40.21,"sma_20":2973.0,"sma_60":3212.33,"sma_120":4107.46},{"date":"2026-08-24","open":2605,"high":2685,"low":2570,"close":2600,"volume":14544,"rsi_14":32.14,"sma_20":2954.5,"sma_60":3186.17,"sma_120":4081.38},{"date":"2026-08-25","open":2600,"high":2700,"low":2505,"close":2660,"volume":17969,"rsi_14":26.92,"sma_20":2936.0,"sma_60":3162.33,"sma_120":4054.38},{"date":"2026-08-26","open":2660,"high":2820,"low":2610,"close":2700,"volume":21137,"rsi_14":30.21,"sma_20":2920.75,"sma_60":3139.0,"sma_120":4034.29},{"date":"2026-08-27","open":2700,"high":2830,"low":2700,"close":2820,"volume":16652,"rsi_14":33.87,"sma_20":2930.25,"sma_60":3121.33,"sma_120":4021.42},{"date":"2026-08-28","open":2820,"high":2820,"low":2740,"close":2780,"volume":10530,"rsi_14":34.01,"sma_20":2933.75,"sma_60":3101.5,"sma_120":4004.58},{"date":"2026-08-31","open":2775,"high":2865,"low":2695,"close":2845,"volume":10947,"rsi_14":37.45,"sma_20":2934.25,"sma_60":3082.08,"sma_120":3988.33},{"date":"2026-09-01","open":2845,"high":2875,"low":2710,"close":2860,"volume":12038,"rsi_14":35.46,"sma_20":2924.75,"sma_60":3066.42,"sma_120":3974.71},{"date":"2026-09-02","open":2855,"high":2855,"low":2790,"close":2835,"volume":4379,"rsi_14":32.66,"sma_20":2906.5,"sma_60":3053.83,"sma_120":3959.67},{"date":"2026-09-03","open":2815,"high":2950,"low":2795,"close":2900,"volume":16167,"rsi_14":43.12,"sma_20":2893.25,"sma_60":3041.67,"sma_120":3944.21},{"date":"2026-09-04","open":2900,"high":2980,"low":2890,"close":2965,"volume":9507,"rsi_14":48.64,"sma_20":2880.5,"sma_60":3031.83,"sma_120":3927.42},{"date":"2026-09-07","open":2965,"high":2985,"low":2875,"close":2955,"volume":7489,"rsi_14":61.85,"sma_20":2869.5,"sma_60":3021.75,"sma_120":3909.62},{"date":"2026-09-08","open":2955,"high":3015,"low":2865,"close":3010,"volume":8040,"rsi_14":67.82,"sma_20":2861.5,"sma_60":3009.25,"sma_120":3891.62},{"date":"2026-09-09","open":3010,"high":3040,"low":2965,"close":3020,"volume":4671,"rsi_14":65.85,"sma_20":2851.25,"sma_60":2997.67,"sma_120":3874.04},{"date":"2026-09-10","open":3020,"high":3050,"low":2900,"close":3005,"volume":2995,"rsi_14":85.71,"sma_20":2838.25,"sma_60":2983.75,"sma_120":3856.5},{"date":"2026-09-11","open":3005,"high":3005,"low":2900,"close":2950,"volume":5534,"rsi_14":77.34,"sma_20":2833.25,"sma_60":2971.42,"sma_120":3839.5},{"date":"2026-09-14","open":2910,"high":3050,"low":2800,"close":3025,"volume":1634,"rsi_14":77.86,"sma_20":2834.75,"sma_60":2960.67,"sma_120":3824.08},{"date":"2026-09-15","open":2935,"high":2980,"low":2855,"close":2975,"volume":4709,"rsi_14":70.68,"sma_20":2846.0,"sma_60":2952.92,"sma_120":3808.92},{"date":"2026-09-16","open":2925,"high":3000,"low":2845,"close":2995,"volume":2631,"rsi_14":65.49,"sma_20":2860.75,"sma_60":2947.92,"sma_120":3792.62},{"date":"2026-09-17","open":2900,"high":3000,"low":2845,"close":2985,"volume":5029,"rsi_14":69.16,"sma_20":2872.0,"sma_60":2944.5,"sma_120":3775.0},{"date":"2026-09-18","open":3000,"high":3000,"low":2900,"close":2985,"volume":2162,"rsi_14":64.89,"sma_20":2893.5,"sma_60":2943.42,"sma_120":3758.71},{"date":"2026-09-21","open":2915,"high":3045,"low":2900,"close":3045,"volume":3433,"rsi_14":67.96,"sma_20":2915.75,"sma_60":2944.08,"sma_120":3742.58},{"date":"2026-09-22","open":3040,"high":3040,"low":2800,"close":2990,"volume":10815,"rsi_14":64.22,"sma_20":2932.25,"sma_60":2947.5,"sma_120":3726.88},{"date":"2026-09-23","open":2915,"high":3000,"low":2890,"close":2950,"volume":5108,"rsi_14":54.81,"sma_20":2944.75,"sma_60":2948.58,"sma_120":3711.46},{"date":"2026-09-28","open":2950,"high":3000,"low":2875,"close":2995,"volume":5207,"rsi_14":53.0,"sma_20":2953.5,"sma_60":2948.58,"sma_120":3696.33},{"date":"2026-09-29","open":2855,"high":2935,"low":2810,"close":2900,"volume":3507,"rsi_14":45.3,"sma_20":2959.5,"sma_60":2947.0,"sma_120":3681.54},{"date":"2026-09-30","open":2900,"high":2960,"low":2800,"close":2945,"volume":3089,"rsi_14":44.35,"sma_20":2964.5,"sma_60":2947.92,"sma_120":3666.33},{"date":"2026-10-01","open":2870,"high":3000,"low":2870,"close":2980,"volume":5919,"rsi_14":46.67,"sma_20":2970.5,"sma_60":2950.08,"sma_120":3651.29},{"date":"2026-10-02","open":2980,"high":3090,"low":2930,"close":3030,"volume":6381,"rsi_14":51.97,"sma_20":2980.25,"sma_60":2950.25,"sma_120":3637.71},{"date":"2026-10-06","open":3000,"high":3085,"low":2960,"close":3075,"volume":16898,"rsi_14":60.0,"sma_20":2989.0,"sma_60":2952.33,"sma_120":3622.42},{"date":"2026-10-07","open":3040,"high":3210,"low":3020,"close":3170,"volume":17594,"rsi_14":61.24,"sma_20":2999.25,"sma_60":2957.5,"sma_120":3609.38},{"date":"2026-10-08","open":3240,"high":3240,"low":3015,"close":3170,"volume":14290,"rsi_14":66.39,"sma_20":3010.0,"sma_60":2957.0,"sma_120":3592.29},{"date":"2026-10-12","open":3170,"high":3170,"low":2965,"close":3055,"volume":8029,"rsi_14":54.35,"sma_20":3012.25,"sma_60":2956.5,"sma_120":3572.75},{"date":"2026-10-13","open":2805,"high":3095,"low":2755,"close":3050,"volume":12110,"rsi_14":54.74,"sma_20":3013.75,"sma_60":2958.17,"sma_120":3554.08},{"date":"2026-10-14","open":2940,"high":3000,"low":2810,"close":2980,"volume":3440,"rsi_14":49.67,"sma_20":3012.5,"sma_60":2959.83,"sma_120":3533.67},{"date":"2026-10-15","open":2845,"high":3000,"low":2740,"close":2860,"volume":11065,"rsi_14":38.65,"sma_20":3008.0,"sma_60":2958.33,"sma_120":3512.08},{"date":"2026-10-16","open":2830,"high":2950,"low":2805,"close":2940,"volume":7036,"rsi_14":47.02,"sma_20":3003.75,"sma_60":2960.58,"sma_120":3490.58},{"date":"2026-10-19","open":2870,"high":2950,"low":2810,"close":2950,"volume":4820,"rsi_14":50.0,"sma_20":3002.5,"sma_60":2959.17,"sma_120":3468.17},{"date":"2026-10-20","open":2875,"high":3000,"low":2850,"close":2950,"volume":2808,"rsi_14":47.06,"sma_20":3000.25,"sma_60":2956.42,"sma_120":3446.25},{"date":"2026-10-21","open":2885,"high":3000,"low":2830,"close":2870,"volume":3943,"rsi_14":48.0,"sma_20":2994.5,"sma_60":2954.83,"sma_120":3423.83},{"date":"2026-10-22","open":2915,"high":2935,"low":2800,"close":2820,"volume":5518,"rsi_14":41.72,"sma_20":2986.25,"sma_60":2950.92,"sma_120":3401.67},{"date":"2026-10-23","open":2766,"high":2905,"low":2613,"close":2905,"volume":4886,"rsi_14":45.34,"sma_20":2979.25,"sma_60":2949.83,"sma_120":3379.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.58,"ttm_eps":null,"close":5736.1279},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.12,"ttm_eps":null,"close":4460.3823},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":143.76,"pbr":2.57,"ttm_eps":null,"close":5436.9893},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.63,"ttm_eps":null,"close":7168.2666},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.97,"ttm_eps":null,"close":8121.4419},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":35.12,"pbr":3.01,"ttm_eps":null,"close":6331.8066},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.12,"pbr":2.61,"ttm_eps":null,"close":5540.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.28,"pbr":2.35,"ttm_eps":null,"close":4800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.26,"pbr":1.45,"ttm_eps":null,"close":2995.0}],"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":"위세아이텍","phase":"above-fold","symbol_resolved":true}