{"status":"ok","report":{"price_analysis":{"current":2885.0,"change_1d":-1.2,"change_7d":-1.0,"change_30d":-12.8,"high_30d":3765.0,"low_30d":2770.0,"position_in_range":12.0,"support":2869.5,"resistance":3665.5},"summary":"링크제니시스(219420)은 Technology 섹터 KR 시장 종목입니다, 시가총액 331.46억. 현재가 2,890원, 전일 대비 -1.0%, 30일 -12.8%. PER 6.7배 / ROE 1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.60만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.7배입니다. ROE 1.4%입니다. 시가총액 331.46억. 매출 196.85억, 영업이익 35.06억.","grade":"C","comment":"PER 6.69배, ROE 1.37%","per":6.68,"pbr":0.64,"roe":1.37,"eps":431.83,"revenue":19685171374.0,"operating_income":3505752429.0,"net_income":4867753395.0,"market_cap":33088624690,"profit_margin":24.73,"roa":1.23,"operating_margin":17.81,"gross_margin":56.6,"debt_ratio":0.10871996852565327,"total_assets":57262455268.0,"total_equity":51647356315.0,"total_debt":5615098953.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.2로 약세 구간입니다. MACD(-92.47)가 시그널선(-77.27)을 하회합니다(데드크로스). 현재가가 SMA20(3136)과 SMA60(3289) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2891~3382 (현재 위치 -0%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.24691358024691,"macd":-92.46631648436005,"macd_signal":-77.26646812474925,"sma_20":3136.5,"sma_60":3289.0,"bb_upper":3381.6550529766823,"bb_lower":2891.3449470233177,"atr_14":239.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.60만, 기관 순매수 0.00. 30일 누적: 외국인 -12.02만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-45988.0,"institutional_flow":0.0,"data":[{"date":"2026-10-22","foreign_net":-2591.0,"institution_net":0.0,"retail_net":2591.0},{"date":"2026-10-21","foreign_net":82.0,"institution_net":-416.0,"retail_net":334.0},{"date":"2026-10-20","foreign_net":-38730.0,"institution_net":416.0,"retail_net":38314.0},{"date":"2026-10-19","foreign_net":-4790.0,"institution_net":0.0,"retail_net":4790.0},{"date":"2026-10-16","foreign_net":41.0,"institution_net":0.0,"retail_net":-41.0},{"date":"2026-10-15","foreign_net":1726.0,"institution_net":0.0,"retail_net":-1726.0},{"date":"2026-10-14","foreign_net":-1793.0,"institution_net":0.0,"retail_net":1793.0},{"date":"2026-10-13","foreign_net":-5257.0,"institution_net":0.0,"retail_net":5257.0},{"date":"2026-10-12","foreign_net":-6258.0,"institution_net":0.0,"retail_net":6258.0},{"date":"2026-10-08","foreign_net":-1454.0,"institution_net":0.0,"retail_net":1454.0},{"date":"2026-10-07","foreign_net":-1771.0,"institution_net":0.0,"retail_net":1771.0},{"date":"2026-10-06","foreign_net":-2130.0,"institution_net":0.0,"retail_net":2130.0},{"date":"2026-10-02","foreign_net":-2662.0,"institution_net":0.0,"retail_net":2662.0},{"date":"2026-10-01","foreign_net":-6812.0,"institution_net":0.0,"retail_net":6812.0},{"date":"2026-09-30","foreign_net":-5388.0,"institution_net":0.0,"retail_net":5388.0},{"date":"2026-09-29","foreign_net":-5307.0,"institution_net":0.0,"retail_net":5307.0},{"date":"2026-09-28","foreign_net":-2491.0,"institution_net":0.0,"retail_net":2491.0},{"date":"2026-09-23","foreign_net":-7287.0,"institution_net":0.0,"retail_net":7287.0},{"date":"2026-09-22","foreign_net":-12986.0,"institution_net":0.0,"retail_net":12986.0},{"date":"2026-09-21","foreign_net":-6170.0,"institution_net":0.0,"retail_net":6170.0},{"date":"2026-09-18","foreign_net":-1605.0,"institution_net":0.0,"retail_net":1605.0},{"date":"2026-09-17","foreign_net":519.0,"institution_net":0.0,"retail_net":-519.0},{"date":"2026-09-16","foreign_net":-1847.0,"institution_net":0.0,"retail_net":1847.0},{"date":"2026-09-15","foreign_net":-678.0,"institution_net":0.0,"retail_net":678.0},{"date":"2026-09-14","foreign_net":25.0,"institution_net":0.0,"retail_net":-25.0},{"date":"2026-09-11","foreign_net":240.0,"institution_net":0.0,"retail_net":-240.0},{"date":"2026-09-10","foreign_net":-2438.0,"institution_net":0.0,"retail_net":2438.0},{"date":"2026-09-09","foreign_net":-493.0,"institution_net":0.0,"retail_net":493.0},{"date":"2026-09-08","foreign_net":-183.0,"institution_net":-278.0,"retail_net":461.0},{"date":"2026-09-07","foreign_net":-1714.0,"institution_net":278.0,"retail_net":1436.0}],"periods":{"d1":{"foreign_net":-2591.0,"institution_net":0,"retail_net":2591.0},"d3":{"foreign_net":-41239.0,"institution_net":0.0,"retail_net":41239.0},"d7":{"foreign_net":-46055.0,"institution_net":0.0,"retail_net":46055.0},"d14":{"foreign_net":-72399.0,"institution_net":0.0,"retail_net":72399.0},"d30":{"foreign_net":-120202.0,"institution_net":0.0,"retail_net":120202.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.69x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +34.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":34.9,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.2,"unit":"%","percentile":40,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":24.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.2,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.8,"unit":"%","percentile":31,"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":"C","percentile":65,"summary":"유동비율 7.7x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":7.69,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.03,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":2.9,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.69x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +34.9%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":56.6,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":17.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":24.73,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 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 35% 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 35% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.68,"current_pbr":0.64,"per_5y_high":529.91,"per_5y_low":8.58,"per_5y_avg":152.34,"per_percentile":0.0,"pbr_5y_high":2.82,"pbr_5y_low":1.45,"pbr_5y_avg":2.18,"pbr_percentile":0.0,"per_5y_median":74.28,"pbr_5y_median":2.19,"history":[{"quarter":"2024-Q2","per":127.96,"pbr":2.82},{"quarter":"2024-Q3","per":529.91,"pbr":2.16},{"quarter":"2024-Q4","per":null,"pbr":2.47},{"quarter":"2025-Q1","per":null,"pbr":2.24},{"quarter":"2025-Q2","per":null,"pbr":2.31},{"quarter":"2025-Q3","per":215.84,"pbr":2.19},{"quarter":"2025-Q4","per":20.61,"pbr":2.15},{"quarter":"2026-Q1","per":11.15,"pbr":1.84},{"quarter":"2026-Q2","per":8.58,"pbr":1.45},{"quarter":"현재","per":6.68,"pbr":0.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6420.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4585.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3705.0,"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":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":127.96,"eps":50.17,"close":6420.0,"source":"reported"},{"date":"2024-07","per":110.42,"eps":50.17,"close":5540.0,"source":"reported"},{"date":"2024-08","per":102.25,"eps":50.17,"close":5130.0,"source":"reported"},{"date":"2024-09","per":529.91,"eps":9.36,"close":4960.0,"source":"reported"},{"date":"2024-10","per":473.29,"eps":9.36,"close":4430.0,"source":"reported"},{"date":"2024-11","per":646.37,"eps":9.36,"close":6050.0,"source":"reported"},{"date":"2025-09","per":215.84,"eps":23.49,"close":5070.0,"source":"reported"},{"date":"2025-10","per":212.86,"eps":23.49,"close":5000.0,"source":"reported"},{"date":"2025-11","per":214.13,"eps":23.49,"close":5030.0,"source":"reported"},{"date":"2025-12","per":20.61,"eps":247.42,"close":5100.0,"source":"reported"},{"date":"2026-01","per":24.45,"eps":247.42,"close":6050.0,"source":"reported"},{"date":"2026-02","per":21.7,"eps":247.42,"close":5370.0,"source":"reported"},{"date":"2026-03","per":11.15,"eps":411.13,"close":4585.0,"source":"reported"},{"date":"2026-04","per":12.36,"eps":411.13,"close":5080.0,"source":"reported"},{"date":"2026-05","per":11.97,"eps":411.13,"close":4920.0,"source":"reported"},{"date":"2026-06","per":8.58,"eps":431.83,"close":3705.0,"source":"reported"},{"date":"2026-07","per":7.58,"eps":431.83,"close":3275.0,"source":"reported"},{"date":"2026-08","per":7.75,"eps":431.83,"close":3345.0,"source":"reported"},{"date":"2026-09","per":7.5,"eps":431.83,"close":3240.0,"source":"reported"},{"date":"2026-10","per":6.51,"eps":431.83,"close":2810.0,"source":"reported"}],"trailing_per_history_meta":{"avg":138.66,"std":189.35,"upper_1sd":328.01,"lower_1sd":0.0,"current":6.51,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:04.596304+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.013674911019499294,"dividend_yield":null,"eps":69.0,"revenue":5290042698.0,"operating_income":1080071160.0,"net_income":706273002.0,"market_cap":null,"profit_margin":0.13350988684212695,"operating_margin":0.20417059401209392,"roa":0.012333962955212066,"gross_margin":0.5660172238556854,"total_equity":51647356315.0,"total_assets":57262455268.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.33,"pbr":1.21,"roe":0.03908276035239717,"dividend_yield":null,"eps":171.69,"revenue":3921642184.0,"operating_income":1163358175.0,"net_income":1969254604.0,"market_cap":56900000000.0,"profit_margin":0.5021505052231455,"operating_margin":0.29665077037023224,"roa":0.03503522263757429,"gross_margin":0.6418766692356653,"total_equity":50386784000.0,"total_assets":56207851863.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.020749854989372284,"dividend_yield":null,"eps":86.76,"revenue":6544890261.0,"operating_income":652852742.0,"net_income":995064354.0,"market_cap":null,"profit_margin":0.15203682786393474,"operating_margin":0.0997499905980471,"roa":0.018890467227564628,"gross_margin":0.28581975043141217,"total_equity":47955243760.0,"total_assets":52675476049.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.025560820501476716,"dividend_yield":null,"eps":104.38,"revenue":3928596231.0,"operating_income":609470352.0,"net_income":1197161435.0,"market_cap":null,"profit_margin":0.3047300777701123,"operating_margin":0.15513692834879675,"roa":0.022669736642064165,"gross_margin":0.40626311592060377,"total_equity":46835798363.0,"total_assets":52808793234.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012134141545445,"dividend_yield":null,"eps":48.3,"revenue":3449203471.0,"operating_income":266363856.0,"net_income":553920145.0,"market_cap":null,"profit_margin":0.16059364130217763,"operating_margin":0.07722474427487899,"roa":0.0108875742959887,"gross_margin":0.3988299987420487,"total_equity":45649718435.0,"total_assets":50876359595.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0020288196787568167,"dividend_yield":null,"eps":7.98,"revenue":3052370535.0,"operating_income":-309837107.0,"net_income":91491243.0,"market_cap":null,"profit_margin":0.029973832452815236,"operating_margin":-0.10150704295145478,"roa":0.001872143563036642,"gross_margin":0.22282675258493806,"total_equity":45095798290.0,"total_assets":48869779437.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03495718088397656,"dividend_yield":null,"eps":-137.17,"revenue":3262240646.0,"operating_income":246147667.0,"net_income":-1573223702.0,"market_cap":null,"profit_margin":-0.48225249842589324,"operating_margin":0.07545355898309165,"roa":-0.032080917817455826,"gross_margin":0.3314135664165837,"total_equity":45004307047.0,"total_assets":49039236064.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005463900423821069,"dividend_yield":null,"eps":22.19,"revenue":2389795984.0,"operating_income":-264926934.0,"net_income":254494990.0,"market_cap":null,"profit_margin":0.10649234985073103,"operating_margin":-0.11085755260018881,"roa":0.0050714010088690874,"gross_margin":0.31100642062171946,"total_equity":46577530749.0,"total_assets":50182383439.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013921678536948884,"dividend_yield":null,"eps":56.04,"revenue":3398333681.0,"operating_income":425144101.0,"net_income":642723471.0,"market_cap":null,"profit_margin":0.1891290059576701,"operating_margin":0.1251036951953748,"roa":0.012975990397159022,"gross_margin":0.3428668548690407,"total_equity":46167096108.0,"total_assets":49531746813.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00012826383996668804,"dividend_yield":null,"eps":0.5,"revenue":4053242481.0,"operating_income":-485987597.0,"net_income":5770388.0,"market_cap":null,"profit_margin":0.0014236473704816082,"operating_margin":-0.11990094332577385,"roa":0.00011870212681202631,"gross_margin":0.14887536899867995,"total_equity":44988423873.0,"total_assets":48612338759.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.017688100886830108,"dividend_yield":null,"eps":-69.37,"revenue":3289676266.0,"operating_income":391414918.0,"net_income":-795657713.0,"market_cap":null,"profit_margin":-0.2418650495258186,"operating_margin":0.1189828075319798,"roa":-0.01661607945564409,"gross_margin":0.3894817363162385,"total_equity":44982653485.0,"total_assets":47884804302.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015502244369185129,"dividend_yield":null,"eps":63.0,"revenue":3653925468.0,"operating_income":591099858.0,"net_income":709666567.0,"market_cap":null,"profit_margin":0.19422031817973578,"operating_margin":0.16177118640669547,"roa":0.014812886152337753,"gross_margin":0.34154473043564554,"total_equity":45778311198.0,"total_assets":47908730257.0}],"current_price":2885.0,"change_pct":-1.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3204.0},{"date":"2016-10-25","close":3643.0},{"date":"2016-10-26","close":3096.0},{"date":"2016-10-27","close":2636.0},{"date":"2016-10-28","close":2636.0},{"date":"2016-10-31","close":2636.0},{"date":"2016-11-01","close":2775.0},{"date":"2016-11-02","close":2636.0},{"date":"2016-11-03","close":2636.0},{"date":"2016-11-04","close":2261.0},{"date":"2016-11-07","close":1931.0},{"date":"2016-11-08","close":1641.0},{"date":"2016-11-09","close":1401.0},{"date":"2016-11-10","close":1521.0},{"date":"2016-11-11","close":1296.0},{"date":"2016-11-14","close":1393.0},{"date":"2016-11-15","close":1476.0},{"date":"2016-11-16","close":1476.0},{"date":"2016-11-17","close":1693.0},{"date":"2016-11-18","close":1941.0},{"date":"2016-11-21","close":1941.0},{"date":"2016-11-22","close":2207.0},{"date":"2016-11-23","close":2518.0},{"date":"2016-11-24","close":2518.0},{"date":"2016-11-25","close":2807.0},{"date":"2016-11-28","close":2807.0},{"date":"2016-11-29","close":2807.0},{"date":"2016-11-30","close":2807.0},{"date":"2016-12-01","close":2657.0},{"date":"2016-12-02","close":2507.0},{"date":"2016-12-05","close":2464.0},{"date":"2016-12-06","close":2443.0},{"date":"2016-12-07","close":2571.0},{"date":"2016-12-08","close":2379.0},{"date":"2016-12-09","close":2379.0},{"date":"2016-12-12","close":2721.0},{"date":"2016-12-13","close":2529.0},{"date":"2016-12-14","close":2207.0},{"date":"2016-12-15","close":2081.0},{"date":"2016-12-16","close":1772.0},{"date":"2016-12-19","close":1506.0},{"date":"2016-12-20","close":1281.0},{"date":"2016-12-21","close":1091.0},{"date":"2016-12-22","close":929.0},{"date":"2016-12-23","close":929.0},{"date":"2016-12-26","close":929.0},{"date":"2016-12-27","close":1068.0},{"date":"2016-12-28","close":1228.0},{"date":"2016-12-29","close":1410.0},{"date":"2017-01-02","close":1395.0},{"date":"2017-01-03","close":1194.0},{"date":"2017-01-04","close":1371.0},{"date":"2017-01-05","close":1577.0},{"date":"2017-01-06","close":1629.0},{"date":"2017-01-09","close":1714.0},{"date":"2017-01-10","close":1500.0},{"date":"2017-01-11","close":1286.0},{"date":"2017-01-12","close":1286.0},{"date":"2017-01-13","close":1479.0},{"date":"2017-01-16","close":1697.0},{"date":"2017-01-17","close":1446.0},{"date":"2017-01-18","close":1663.0},{"date":"2017-01-19","close":1416.0},{"date":"2017-01-20","close":1219.0},{"date":"2017-01-23","close":1037.0},{"date":"2017-01-24","close":1037.0},{"date":"2017-01-25","close":882.0},{"date":"2017-01-26","close":832.0},{"date":"2017-01-31","close":957.0},{"date":"2017-02-01","close":1097.0},{"date":"2017-02-02","close":1258.0},{"date":"2017-02-03","close":1444.0},{"date":"2017-02-06","close":1444.0},{"date":"2017-02-07","close":1659.0},{"date":"2017-02-08","close":1905.0},{"date":"2017-02-09","close":2010.0},{"date":"2017-02-10","close":2293.0},{"date":"2017-02-13","close":1950.0},{"date":"2017-02-14","close":2055.0},{"date":"2017-02-15","close":1950.0},{"date":"2017-02-16","close":2055.0},{"date":"2017-02-17","close":1950.0},{"date":"2017-02-20","close":1843.0},{"date":"2017-02-21","close":1821.0},{"date":"2017-02-22","close":1558.0},{"date":"2017-02-23","close":1789.0},{"date":"2017-02-24","close":1536.0},{"date":"2017-02-27","close":1309.0},{"date":"2017-02-28","close":1116.0},{"date":"2017-03-02","close":1136.0},{"date":"2017-03-03","close":976.0},{"date":"2017-03-06","close":1121.0},{"date":"2017-03-07","close":1076.0},{"date":"2017-03-08","close":1078.0},{"date":"2017-03-09","close":1239.0},{"date":"2017-03-10","close":1423.0},{"date":"2017-03-13","close":1215.0},{"date":"2017-03-14","close":1397.0},{"date":"2017-03-15","close":1286.0},{"date":"2017-03-16","close":1479.0},{"date":"2017-03-17","close":1697.0},{"date":"2017-03-20","close":1944.0},{"date":"2017-03-21","close":2207.0},{"date":"2017-03-22","close":2083.0},{"date":"2017-03-23","close":1976.0},{"date":"2017-03-24","close":1976.0},{"date":"2017-03-27","close":1976.0},{"date":"2017-03-28","close":1680.0},{"date":"2017-03-29","close":1652.0},{"date":"2017-03-30","close":1652.0},{"date":"2017-03-31","close":1779.0},{"date":"2017-04-03","close":2042.0},{"date":"2017-04-04","close":2164.0},{"date":"2017-04-05","close":2229.0},{"date":"2017-04-06","close":2389.0},{"date":"2017-04-07","close":2529.0},{"date":"2017-04-10","close":2893.0},{"date":"2017-04-11","close":2646.0},{"date":"2017-04-12","close":3000.0},{"date":"2017-04-13","close":2571.0},{"date":"2017-04-14","close":2946.0},{"date":"2017-04-17","close":3375.0},{"date":"2017-04-18","close":2871.0},{"date":"2017-04-19","close":2571.0},{"date":"2017-04-20","close":2561.0},{"date":"2017-04-21","close":2914.0},{"date":"2017-04-24","close":2486.0},{"date":"2017-04-25","close":2486.0},{"date":"2017-04-26","close":2357.0},{"date":"2017-04-27","close":2357.0},{"date":"2017-04-28","close":2357.0},{"date":"2017-05-02","close":2368.0},{"date":"2017-05-04","close":2496.0},{"date":"2017-05-08","close":2357.0},{"date":"2017-05-10","close":2357.0},{"date":"2017-05-11","close":2046.0},{"date":"2017-05-12","close":2046.0},{"date":"2017-05-15","close":2055.0},{"date":"2017-05-16","close":2143.0},{"date":"2017-05-17","close":2464.0},{"date":"2017-05-18","close":2818.0},{"date":"2017-05-19","close":2400.0},{"date":"2017-05-22","close":2732.0},{"date":"2017-05-23","close":3139.0},{"date":"2017-05-24","close":2679.0},{"date":"2017-05-25","close":2529.0},{"date":"2017-05-26","close":2893.0},{"date":"2017-05-29","close":2464.0},{"date":"2017-05-30","close":2282.0},{"date":"2017-05-31","close":2282.0},{"date":"2017-06-01","close":2282.0},{"date":"2017-06-02","close":2325.0},{"date":"2017-06-05","close":2325.0},{"date":"2017-06-07","close":2325.0},{"date":"2017-06-08","close":2325.0},{"date":"2017-06-09","close":2325.0},{"date":"2017-06-12","close":2325.0},{"date":"2017-06-13","close":2325.0},{"date":"2017-06-14","close":2057.0},{"date":"2017-06-15","close":2064.0},{"date":"2017-06-16","close":2368.0},{"date":"2017-06-19","close":2711.0},{"date":"2017-06-20","close":2914.0},{"date":"2017-06-21","close":2914.0},{"date":"2017-06-22","close":2732.0},{"date":"2017-06-23","close":2582.0},{"date":"2017-06-26","close":2507.0},{"date":"2017-06-27","close":2496.0},{"date":"2017-06-28","close":2496.0},{"date":"2017-06-29","close":2496.0},{"date":"2017-06-30","close":2496.0},{"date":"2017-07-03","close":2486.0},{"date":"2017-07-04","close":2486.0},{"date":"2017-07-05","close":2839.0},{"date":"2017-07-06","close":2582.0},{"date":"2017-07-07","close":2582.0},{"date":"2017-07-10","close":2582.0},{"date":"2017-07-11","close":2582.0},{"date":"2017-07-12","close":2582.0},{"date":"2017-07-13","close":2582.0},{"date":"2017-07-14","close":2582.0},{"date":"2017-07-17","close":2582.0},{"date":"2017-07-18","close":2582.0},{"date":"2017-07-19","close":2582.0},{"date":"2017-07-20","close":2582.0},{"date":"2017-07-21","close":2582.0},{"date":"2017-07-24","close":2593.0},{"date":"2017-07-25","close":2679.0},{"date":"2017-07-26","close":2679.0},{"date":"2017-07-27","close":2700.0},{"date":"2017-07-28","close":2700.0},{"date":"2017-07-31","close":2700.0},{"date":"2017-08-01","close":2700.0},{"date":"2017-08-02","close":2700.0},{"date":"2017-08-03","close":2743.0},{"date":"2017-08-04","close":2743.0},{"date":"2017-08-07","close":2839.0},{"date":"2017-08-08","close":2839.0},{"date":"2017-08-09","close":2421.0},{"date":"2017-08-10","close":2070.0},{"date":"2017-08-11","close":2379.0},{"date":"2017-08-14","close":2464.0},{"date":"2017-08-16","close":2614.0},{"date":"2017-08-17","close":3000.0},{"date":"2017-08-18","close":3204.0},{"date":"2017-08-21","close":3000.0},{"date":"2017-08-22","close":3429.0},{"date":"2017-08-23","close":3086.0},{"date":"2017-08-24","close":3086.0},{"date":"2017-08-25","close":3225.0},{"date":"2017-08-28","close":3236.0},{"date":"2017-08-29","close":3257.0},{"date":"2017-08-30","close":3643.0},{"date":"2017-08-31","close":3664.0},{"date":"2017-09-01","close":3686.0},{"date":"2017-09-04","close":3686.0},{"date":"2017-09-05","close":3482.0},{"date":"2017-09-06","close":3643.0},{"date":"2017-09-07","close":3643.0},{"date":"2017-09-08","close":3621.0},{"date":"2017-09-11","close":3621.0},{"date":"2017-09-12","close":3621.0},{"date":"2017-09-13","close":3729.0},{"date":"2017-09-14","close":3750.0},{"date":"2017-09-15","close":3750.0},{"date":"2017-09-18","close":3771.0},{"date":"2017-09-19","close":3771.0},{"date":"2017-09-20","close":3771.0},{"date":"2017-09-21","close":3793.0},{"date":"2017-09-22","close":3836.0},{"date":"2017-09-25","close":3986.0},{"date":"2017-09-26","close":4232.0},{"date":"2017-09-27","close":4232.0},{"date":"2017-09-28","close":4114.0},{"date":"2017-09-29","close":4125.0},{"date":"2017-10-10","close":4136.0},{"date":"2017-10-11","close":4179.0},{"date":"2017-10-12","close":4146.0},{"date":"2017-10-13","close":4286.0},{"date":"2017-10-16","close":4221.0},{"date":"2017-10-17","close":4286.0},{"date":"2017-10-18","close":4393.0},{"date":"2017-10-19","close":4393.0},{"date":"2017-10-20","close":4393.0},{"date":"2017-10-23","close":4393.0},{"date":"2017-10-24","close":4200.0},{"date":"2017-10-25","close":4286.0},{"date":"2017-10-26","close":4275.0},{"date":"2017-10-27","close":4275.0},{"date":"2017-10-30","close":4286.0},{"date":"2017-10-31","close":4350.0},{"date":"2017-11-01","close":4414.0},{"date":"2017-11-02","close":4414.0},{"date":"2017-11-03","close":4500.0},{"date":"2017-11-06","close":4393.0},{"date":"2017-11-07","close":4307.0},{"date":"2017-11-08","close":4307.0},{"date":"2017-11-09","close":4307.0},{"date":"2017-11-10","close":4189.0},{"date":"2017-11-13","close":4189.0},{"date":"2017-11-14","close":4393.0},{"date":"2017-11-15","close":4564.0},{"date":"2017-11-16","close":4521.0},{"date":"2017-11-17","close":4329.0},{"date":"2017-11-20","close":4371.0},{"date":"2017-11-21","close":4371.0},{"date":"2017-11-22","close":4425.0},{"date":"2017-11-23","close":4414.0},{"date":"2017-11-24","close":4446.0},{"date":"2017-11-27","close":4446.0},{"date":"2017-11-28","close":4457.0},{"date":"2017-11-29","close":4714.0},{"date":"2017-11-30","close":5132.0},{"date":"2017-12-01","close":5786.0},{"date":"2017-12-04","close":5807.0},{"date":"2017-12-05","close":5818.0},{"date":"2017-12-06","close":5818.0},{"date":"2017-12-07","close":5818.0},{"date":"2017-12-08","close":6193.0},{"date":"2017-12-11","close":6193.0},{"date":"2017-12-12","close":6193.0},{"date":"2017-12-13","close":6193.0},{"date":"2017-12-14","close":6193.0},{"date":"2017-12-15","close":6000.0},{"date":"2017-12-18","close":5957.0},{"date":"2017-12-19","close":5893.0},{"date":"2017-12-20","close":5936.0},{"date":"2017-12-21","close":5786.0},{"date":"2017-12-22","close":5764.0},{"date":"2017-12-26","close":5464.0},{"date":"2017-12-27","close":5893.0},{"date":"2017-12-28","close":5732.0},{"date":"2018-01-02","close":5007.4888},{"date":"2018-01-03","close":5302.0469},{"date":"2018-01-04","close":5302.0469},{"date":"2018-01-05","close":5871.5259},{"date":"2018-01-08","close":6283.9072},{"date":"2018-01-09","close":6647.1958},{"date":"2018-01-10","close":6234.8145},{"date":"2018-01-11","close":6274.0889},{"date":"2018-01-12","close":6666.833},{"date":"2018-01-15","close":6961.3911},{"date":"2018-01-16","close":7658.5122},{"date":"2018-01-17","close":7334.498},{"date":"2018-01-18","close":7167.582},{"date":"2018-01-19","close":7167.582},{"date":"2018-01-22","close":7648.6934},{"date":"2018-01-23","close":7815.6099},{"date":"2018-01-24","close":8758.1963},{"date":"2018-01-25","close":9160.7588},{"date":"2018-01-26","close":9033.1172},{"date":"2018-01-29","close":9327.6748},{"date":"2018-01-30","close":9749.875},{"date":"2018-01-31","close":9681.1445},{"date":"2018-02-01","close":9563.3213},{"date":"2018-02-02","close":9661.5078},{"date":"2018-02-05","close":8678.0},{"date":"2018-02-06","close":9661.5078},{"date":"2018-02-07","close":9661.5078},{"date":"2018-02-08","close":9661.5078},{"date":"2018-02-09","close":9321.0},{"date":"2018-02-12","close":8753.0},{"date":"2018-02-13","close":8700.0},{"date":"2018-02-14","close":9661.5078},{"date":"2018-02-19","close":9661.5078},{"date":"2018-02-20","close":9661.5078},{"date":"2018-02-21","close":9661.5078},{"date":"2018-02-22","close":9661.5078},{"date":"2018-02-23","close":9661.5078},{"date":"2018-02-26","close":9661.5078},{"date":"2018-02-27","close":9661.5078},{"date":"2018-02-28","close":9661.5078},{"date":"2018-03-02","close":9661.5078},{"date":"2018-03-05","close":9661.5078},{"date":"2018-03-06","close":9661.5078},{"date":"2018-03-07","close":9661.5078},{"date":"2018-03-08","close":9661.5078},{"date":"2018-03-09","close":9661.5078},{"date":"2018-03-12","close":9661.5078},{"date":"2018-03-13","close":9661.5078},{"date":"2018-03-14","close":9661.5078},{"date":"2018-03-15","close":9661.5078},{"date":"2018-03-16","close":9661.5078},{"date":"2018-03-19","close":9661.5078},{"date":"2018-03-20","close":9661.5078},{"date":"2018-03-21","close":9661.5078},{"date":"2018-03-22","close":9661.5078},{"date":"2018-03-23","close":9661.5078},{"date":"2018-03-26","close":9661.5078},{"date":"2018-03-27","close":9661.5078},{"date":"2018-03-28","close":9661.5078},{"date":"2018-03-29","close":9661.5078},{"date":"2018-03-30","close":9661.5078},{"date":"2018-04-02","close":9661.5078},{"date":"2018-04-03","close":9661.5078},{"date":"2018-04-04","close":9661.5078},{"date":"2018-04-05","close":9661.5078},{"date":"2018-04-06","close":9661.5078},{"date":"2018-04-09","close":9661.5078},{"date":"2018-04-10","close":9661.5078},{"date":"2018-04-11","close":9661.5078},{"date":"2018-04-12","close":9661.5078},{"date":"2018-04-13","close":9661.5078},{"date":"2018-04-16","close":9661.5078},{"date":"2018-04-17","close":9661.5078},{"date":"2018-04-18","close":9661.5078},{"date":"2018-04-19","close":9661.5078},{"date":"2018-04-20","close":9661.5078},{"date":"2018-04-23","close":9661.5078},{"date":"2018-04-24","close":9661.5078},{"date":"2018-04-25","close":9661.5078},{"date":"2018-04-26","close":9661.5078},{"date":"2018-04-27","close":9661.5078},{"date":"2018-04-30","close":9420.0},{"date":"2018-05-02","close":9661.5078},{"date":"2018-05-03","close":9661.5078},{"date":"2018-05-04","close":9130.0},{"date":"2018-05-08","close":8800.0},{"date":"2018-05-09","close":8880.0},{"date":"2018-05-10","close":9080.0},{"date":"2018-05-11","close":8950.0},{"date":"2018-05-14","close":8830.0},{"date":"2018-05-15","close":8540.0},{"date":"2018-05-16","close":8910.0},{"date":"2018-05-17","close":8880.0},{"date":"2018-05-18","close":9140.0},{"date":"2018-05-21","close":9130.0},{"date":"2018-05-23","close":8660.0},{"date":"2018-05-24","close":8530.0},{"date":"2018-05-25","close":8400.0},{"date":"2018-05-28","close":8110.0},{"date":"2018-05-29","close":8380.0},{"date":"2018-05-30","close":8470.0},{"date":"2018-05-31","close":8070.0},{"date":"2018-06-01","close":8120.0},{"date":"2018-06-04","close":8160.0},{"date":"2018-06-05","close":9661.5078},{"date":"2018-06-07","close":9661.5078},{"date":"2018-06-08","close":9661.5078},{"date":"2018-06-11","close":9661.5078},{"date":"2018-06-12","close":9661.5078},{"date":"2018-06-14","close":9661.5078},{"date":"2018-06-15","close":9661.5078},{"date":"2018-06-18","close":9661.5078},{"date":"2018-06-19","close":9661.5078},{"date":"2018-06-20","close":9661.5078},{"date":"2018-06-21","close":9661.5078},{"date":"2018-06-22","close":9420.0},{"date":"2018-06-25","close":9400.0},{"date":"2018-06-26","close":10600.0},{"date":"2018-06-27","close":11000.0},{"date":"2018-06-28","close":9830.0},{"date":"2018-06-29","close":9390.0},{"date":"2018-07-02","close":8610.0},{"date":"2018-07-03","close":8720.0},{"date":"2018-07-04","close":8440.0},{"date":"2018-07-05","close":8500.0},{"date":"2018-07-06","close":9100.0},{"date":"2018-07-09","close":9060.0},{"date":"2018-07-10","close":9250.0},{"date":"2018-07-11","close":9100.0},{"date":"2018-07-12","close":9310.0},{"date":"2018-07-13","close":9200.0},{"date":"2018-07-16","close":9130.0},{"date":"2018-07-17","close":8820.0},{"date":"2018-07-18","close":8640.0},{"date":"2018-07-19","close":8310.0},{"date":"2018-07-20","close":8300.0},{"date":"2018-07-23","close":7950.0},{"date":"2018-07-24","close":8050.0},{"date":"2018-07-25","close":7850.0},{"date":"2018-07-26","close":8030.0},{"date":"2018-07-27","close":8360.0},{"date":"2018-07-30","close":8360.0},{"date":"2018-07-31","close":8620.0},{"date":"2018-08-01","close":8620.0},{"date":"2018-08-02","close":8640.0},{"date":"2018-08-03","close":8630.0},{"date":"2018-08-06","close":8530.0},{"date":"2018-08-07","close":8510.0},{"date":"2018-08-08","close":9310.0},{"date":"2018-08-09","close":9310.0},{"date":"2018-08-10","close":9530.0},{"date":"2018-08-13","close":9010.0},{"date":"2018-08-14","close":9230.0},{"date":"2018-08-16","close":9140.0},{"date":"2018-08-17","close":9200.0},{"date":"2018-08-20","close":9160.0},{"date":"2018-08-21","close":9300.0},{"date":"2018-08-22","close":9190.0},{"date":"2018-08-23","close":9120.0},{"date":"2018-08-24","close":9150.0},{"date":"2018-08-27","close":8880.0},{"date":"2018-08-28","close":9100.0},{"date":"2018-08-29","close":9040.0},{"date":"2018-08-30","close":9110.0},{"date":"2018-08-31","close":9260.0},{"date":"2018-09-03","close":9210.0},{"date":"2018-09-04","close":9200.0},{"date":"2018-09-05","close":9010.0},{"date":"2018-09-06","close":8720.0},{"date":"2018-09-07","close":8500.0},{"date":"2018-09-10","close":8580.0},{"date":"2018-09-11","close":8930.0},{"date":"2018-09-12","close":8920.0},{"date":"2018-09-13","close":8990.0},{"date":"2018-09-14","close":9050.0},{"date":"2018-09-17","close":9050.0},{"date":"2018-09-18","close":8860.0},{"date":"2018-09-19","close":8760.0},{"date":"2018-09-20","close":8500.0},{"date":"2018-09-21","close":8640.0},{"date":"2018-09-27","close":8500.0},{"date":"2018-09-28","close":8230.0},{"date":"2018-10-01","close":8140.0},{"date":"2018-10-02","close":8190.0},{"date":"2018-10-04","close":8020.0},{"date":"2018-10-05","close":7870.0},{"date":"2018-10-08","close":7810.0},{"date":"2018-10-10","close":7630.0},{"date":"2018-10-11","close":7090.0},{"date":"2018-10-12","close":7230.0},{"date":"2018-10-15","close":7080.0},{"date":"2018-10-16","close":7240.0},{"date":"2018-10-17","close":7290.0},{"date":"2018-10-18","close":7200.0},{"date":"2018-10-19","close":7470.0},{"date":"2018-10-22","close":7280.0},{"date":"2018-10-23","close":7030.0},{"date":"2018-10-24","close":6950.0},{"date":"2018-10-25","close":6740.0},{"date":"2018-10-26","close":6310.0},{"date":"2018-10-29","close":5590.0},{"date":"2018-10-30","close":6090.0},{"date":"2018-10-31","close":6320.0},{"date":"2018-11-01","close":6420.0},{"date":"2018-11-02","close":6660.0},{"date":"2018-11-05","close":6710.0},{"date":"2018-11-06","close":7100.0},{"date":"2018-11-07","close":6970.0},{"date":"2018-11-08","close":6990.0},{"date":"2018-11-09","close":7100.0},{"date":"2018-11-12","close":6980.0},{"date":"2018-11-13","close":6980.0},{"date":"2018-11-14","close":7100.0},{"date":"2018-11-15","close":7090.0},{"date":"2018-11-16","close":7120.0},{"date":"2018-11-19","close":7240.0},{"date":"2018-11-20","close":7300.0},{"date":"2018-11-21","close":7270.0},{"date":"2018-11-22","close":7260.0},{"date":"2018-11-23","close":6900.0},{"date":"2018-11-26","close":6950.0},{"date":"2018-11-27","close":7220.0},{"date":"2018-11-28","close":7150.0},{"date":"2018-11-29","close":6960.0},{"date":"2018-11-30","close":6950.0},{"date":"2018-12-03","close":7050.0},{"date":"2018-12-04","close":7040.0},{"date":"2018-12-05","close":6860.0},{"date":"2018-12-06","close":6640.0},{"date":"2018-12-07","close":6640.0},{"date":"2018-12-10","close":6420.0},{"date":"2018-12-11","close":6350.0},{"date":"2018-12-12","close":6620.0},{"date":"2018-12-13","close":6610.0},{"date":"2018-12-14","close":6530.0},{"date":"2018-12-17","close":6360.0},{"date":"2018-12-18","close":6080.0},{"date":"2018-12-19","close":6240.0},{"date":"2018-12-20","close":6070.0},{"date":"2018-12-21","close":6110.0},{"date":"2018-12-24","close":6060.0},{"date":"2018-12-26","close":7260.0},{"date":"2018-12-27","close":7330.0},{"date":"2018-12-28","close":7190.0},{"date":"2019-01-02","close":7580.0},{"date":"2019-01-03","close":7080.0},{"date":"2019-01-04","close":7260.0},{"date":"2019-01-07","close":7210.0},{"date":"2019-01-08","close":7050.0},{"date":"2019-01-09","close":7210.0},{"date":"2019-01-10","close":7120.0},{"date":"2019-01-11","close":7200.0},{"date":"2019-01-14","close":7110.0},{"date":"2019-01-15","close":7360.0},{"date":"2019-01-16","close":7160.0},{"date":"2019-01-17","close":7100.0},{"date":"2019-01-18","close":7180.0},{"date":"2019-01-21","close":7600.0},{"date":"2019-01-22","close":7720.0},{"date":"2019-01-23","close":7700.0},{"date":"2019-01-24","close":7590.0},{"date":"2019-01-25","close":7480.0},{"date":"2019-01-28","close":7400.0},{"date":"2019-01-29","close":7250.0},{"date":"2019-01-30","close":7340.0},{"date":"2019-01-31","close":7380.0},{"date":"2019-02-01","close":7200.0},{"date":"2019-02-07","close":7250.0},{"date":"2019-02-08","close":7200.0},{"date":"2019-02-11","close":7230.0},{"date":"2019-02-12","close":7200.0},{"date":"2019-02-13","close":7290.0},{"date":"2019-02-14","close":7290.0},{"date":"2019-02-15","close":7350.0},{"date":"2019-02-18","close":7290.0},{"date":"2019-02-19","close":7370.0},{"date":"2019-02-20","close":7420.0},{"date":"2019-02-21","close":7670.0},{"date":"2019-02-22","close":7460.0},{"date":"2019-02-25","close":7500.0},{"date":"2019-02-26","close":7360.0},{"date":"2019-02-27","close":7280.0},{"date":"2019-02-28","close":7070.0},{"date":"2019-03-04","close":7160.0},{"date":"2019-03-05","close":7200.0},{"date":"2019-03-06","close":7190.0},{"date":"2019-03-07","close":7070.0},{"date":"2019-03-08","close":6950.0},{"date":"2019-03-11","close":6730.0},{"date":"2019-03-12","close":6960.0},{"date":"2019-03-13","close":6890.0},{"date":"2019-03-14","close":6990.0},{"date":"2019-03-15","close":6850.0},{"date":"2019-03-18","close":6860.0},{"date":"2019-03-19","close":6880.0},{"date":"2019-03-20","close":6900.0},{"date":"2019-03-21","close":6760.0},{"date":"2019-03-22","close":6760.0},{"date":"2019-03-25","close":6700.0},{"date":"2019-03-26","close":6700.0},{"date":"2019-03-27","close":6630.0},{"date":"2019-03-28","close":6600.0},{"date":"2019-03-29","close":6580.0},{"date":"2019-04-01","close":6640.0},{"date":"2019-04-02","close":6680.0},{"date":"2019-04-03","close":6790.0},{"date":"2019-04-04","close":6730.0},{"date":"2019-04-05","close":6770.0},{"date":"2019-04-08","close":6900.0},{"date":"2019-04-09","close":6900.0},{"date":"2019-04-10","close":6890.0},{"date":"2019-04-11","close":6940.0},{"date":"2019-04-12","close":6900.0},{"date":"2019-04-15","close":6880.0},{"date":"2019-04-16","close":6850.0},{"date":"2019-04-17","close":6720.0},{"date":"2019-04-18","close":6660.0},{"date":"2019-04-19","close":6700.0},{"date":"2019-04-22","close":6880.0},{"date":"2019-04-23","close":6820.0},{"date":"2019-04-24","close":6920.0},{"date":"2019-04-25","close":6760.0},{"date":"2019-04-26","close":6560.0},{"date":"2019-04-29","close":6560.0},{"date":"2019-04-30","close":6500.0},{"date":"2019-05-02","close":6690.0},{"date":"2019-05-03","close":6680.0},{"date":"2019-05-07","close":6620.0},{"date":"2019-05-08","close":6520.0},{"date":"2019-05-09","close":6110.0},{"date":"2019-05-10","close":5970.0},{"date":"2019-05-13","close":5870.0},{"date":"2019-05-14","close":5900.0},{"date":"2019-05-15","close":6090.0},{"date":"2019-05-16","close":5890.0},{"date":"2019-05-17","close":6060.0},{"date":"2019-05-20","close":5900.0},{"date":"2019-05-21","close":5780.0},{"date":"2019-05-22","close":5790.0},{"date":"2019-05-23","close":5750.0},{"date":"2019-05-24","close":5690.0},{"date":"2019-05-27","close":5650.0},{"date":"2019-05-28","close":5670.0},{"date":"2019-05-29","close":5550.0},{"date":"2019-05-30","close":5320.0},{"date":"2019-05-31","close":5390.0},{"date":"2019-06-03","close":5410.0},{"date":"2019-06-04","close":5400.0},{"date":"2019-06-05","close":5460.0},{"date":"2019-06-07","close":5590.0},{"date":"2019-06-10","close":5650.0},{"date":"2019-06-11","close":5690.0},{"date":"2019-06-12","close":5680.0},{"date":"2019-06-13","close":5720.0},{"date":"2019-06-14","close":5680.0},{"date":"2019-06-17","close":5590.0},{"date":"2019-06-18","close":5760.0},{"date":"2019-06-19","close":7480.0},{"date":"2019-06-20","close":7820.0},{"date":"2019-06-21","close":7450.0},{"date":"2019-06-24","close":8370.0},{"date":"2019-06-25","close":8720.0},{"date":"2019-06-26","close":8430.0},{"date":"2019-06-27","close":7750.0},{"date":"2019-06-28","close":9200.0},{"date":"2019-07-01","close":9000.0},{"date":"2019-07-02","close":9020.0},{"date":"2019-07-03","close":9300.0},{"date":"2019-07-04","close":10400.0},{"date":"2019-07-05","close":10400.0},{"date":"2019-07-08","close":10850.0},{"date":"2019-07-09","close":11000.0},{"date":"2019-07-10","close":11000.0},{"date":"2019-07-11","close":11200.0},{"date":"2019-07-12","close":10600.0},{"date":"2019-07-15","close":10250.0},{"date":"2019-07-16","close":9840.0},{"date":"2019-07-17","close":9500.0},{"date":"2019-07-18","close":9130.0},{"date":"2019-07-19","close":9260.0},{"date":"2019-07-22","close":8940.0},{"date":"2019-07-23","close":9010.0},{"date":"2019-07-24","close":8600.0},{"date":"2019-07-25","close":8300.0},{"date":"2019-07-26","close":8330.0},{"date":"2019-07-29","close":7850.0},{"date":"2019-07-30","close":7930.0},{"date":"2019-07-31","close":8270.0},{"date":"2019-08-01","close":7830.0},{"date":"2019-08-02","close":8000.0},{"date":"2019-08-05","close":7300.0},{"date":"2019-08-06","close":6970.0},{"date":"2019-08-07","close":7230.0},{"date":"2019-08-08","close":7510.0},{"date":"2019-08-09","close":7600.0},{"date":"2019-08-12","close":7890.0},{"date":"2019-08-13","close":8000.0},{"date":"2019-08-14","close":8290.0},{"date":"2019-08-16","close":7690.0},{"date":"2019-08-19","close":8190.0},{"date":"2019-08-20","close":8630.0},{"date":"2019-08-21","close":8500.0},{"date":"2019-08-22","close":8500.0},{"date":"2019-08-23","close":8250.0},{"date":"2019-08-26","close":7590.0},{"date":"2019-08-27","close":7780.0},{"date":"2019-08-28","close":8120.0},{"date":"2019-08-29","close":8030.0},{"date":"2019-08-30","close":8170.0},{"date":"2019-09-02","close":8100.0},{"date":"2019-09-03","close":8090.0},{"date":"2019-09-04","close":8630.0},{"date":"2019-09-05","close":8770.0},{"date":"2019-09-06","close":9280.0},{"date":"2019-09-09","close":9000.0},{"date":"2019-09-10","close":8710.0},{"date":"2019-09-11","close":9130.0},{"date":"2019-09-16","close":9020.0},{"date":"2019-09-17","close":9340.0},{"date":"2019-09-18","close":9120.0},{"date":"2019-09-19","close":9200.0},{"date":"2019-09-20","close":9100.0},{"date":"2019-09-23","close":8840.0},{"date":"2019-09-24","close":8890.0},{"date":"2019-09-25","close":8380.0},{"date":"2019-09-26","close":8340.0},{"date":"2019-09-27","close":8130.0},{"date":"2019-09-30","close":8160.0},{"date":"2019-10-01","close":8380.0},{"date":"2019-10-02","close":8280.0},{"date":"2019-10-04","close":8050.0},{"date":"2019-10-07","close":7940.0},{"date":"2019-10-08","close":8370.0},{"date":"2019-10-10","close":8560.0},{"date":"2019-10-11","close":8910.0},{"date":"2019-10-14","close":8590.0},{"date":"2019-10-15","close":8480.0},{"date":"2019-10-16","close":8590.0},{"date":"2019-10-17","close":8530.0},{"date":"2019-10-18","close":8460.0},{"date":"2019-10-21","close":8290.0},{"date":"2019-10-22","close":8890.0},{"date":"2019-10-23","close":8700.0},{"date":"2019-10-24","close":8640.0},{"date":"2019-10-25","close":9160.0},{"date":"2019-10-28","close":9220.0},{"date":"2019-10-29","close":8860.0},{"date":"2019-10-30","close":8720.0},{"date":"2019-10-31","close":8750.0},{"date":"2019-11-01","close":9010.0},{"date":"2019-11-04","close":9100.0},{"date":"2019-11-05","close":8940.0},{"date":"2019-11-06","close":8870.0},{"date":"2019-11-07","close":8600.0},{"date":"2019-11-08","close":8620.0},{"date":"2019-11-11","close":8570.0},{"date":"2019-11-12","close":8630.0},{"date":"2019-11-13","close":8500.0},{"date":"2019-11-14","close":8390.0},{"date":"2019-11-15","close":8490.0},{"date":"2019-11-18","close":8730.0},{"date":"2019-11-19","close":8560.0},{"date":"2019-11-20","close":8240.0},{"date":"2019-11-21","close":7780.0},{"date":"2019-11-22","close":7640.0},{"date":"2019-11-25","close":7990.0},{"date":"2019-11-26","close":7970.0},{"date":"2019-11-27","close":7810.0},{"date":"2019-11-28","close":7720.0},{"date":"2019-11-29","close":7310.0},{"date":"2019-12-02","close":7170.0},{"date":"2019-12-03","close":7170.0},{"date":"2019-12-04","close":7270.0},{"date":"2019-12-05","close":7050.0},{"date":"2019-12-06","close":7170.0},{"date":"2019-12-09","close":7350.0},{"date":"2019-12-10","close":7320.0},{"date":"2019-12-11","close":7480.0},{"date":"2019-12-12","close":7600.0},{"date":"2019-12-13","close":7850.0},{"date":"2019-12-16","close":7950.0},{"date":"2019-12-17","close":7760.0},{"date":"2019-12-18","close":7700.0},{"date":"2019-12-19","close":7650.0},{"date":"2019-12-20","close":7560.0},{"date":"2019-12-23","close":7350.0},{"date":"2019-12-24","close":7200.0},{"date":"2019-12-26","close":7110.0},{"date":"2019-12-27","close":7400.0},{"date":"2019-12-30","close":7730.0},{"date":"2020-01-02","close":7820.0},{"date":"2020-01-03","close":7870.0},{"date":"2020-01-06","close":7750.0},{"date":"2020-01-07","close":8020.0},{"date":"2020-01-08","close":7500.0},{"date":"2020-01-09","close":8040.0},{"date":"2020-01-10","close":7980.0},{"date":"2020-01-13","close":8160.0},{"date":"2020-01-14","close":7940.0},{"date":"2020-01-15","close":8090.0},{"date":"2020-01-16","close":8050.0},{"date":"2020-01-17","close":8240.0},{"date":"2020-01-20","close":8030.0},{"date":"2020-01-21","close":8010.0},{"date":"2020-01-22","close":8180.0},{"date":"2020-01-23","close":8100.0},{"date":"2020-01-28","close":7700.0},{"date":"2020-01-29","close":7890.0},{"date":"2020-01-30","close":7500.0},{"date":"2020-01-31","close":7060.0},{"date":"2020-02-03","close":7080.0},{"date":"2020-02-04","close":7300.0},{"date":"2020-02-05","close":7440.0},{"date":"2020-02-06","close":7480.0},{"date":"2020-02-07","close":7500.0},{"date":"2020-02-10","close":7520.0},{"date":"2020-02-11","close":7650.0},{"date":"2020-02-12","close":7930.0},{"date":"2020-02-13","close":7790.0},{"date":"2020-02-14","close":7780.0},{"date":"2020-02-17","close":7900.0},{"date":"2020-02-18","close":7770.0},{"date":"2020-02-19","close":7690.0},{"date":"2020-02-20","close":7560.0},{"date":"2020-02-21","close":7380.0},{"date":"2020-02-24","close":7000.0},{"date":"2020-02-25","close":7170.0},{"date":"2020-02-26","close":7090.0},{"date":"2020-02-27","close":6850.0},{"date":"2020-02-28","close":6280.0},{"date":"2020-03-02","close":6460.0},{"date":"2020-03-03","close":6540.0},{"date":"2020-03-04","close":6880.0},{"date":"2020-03-05","close":6900.0},{"date":"2020-03-06","close":6680.0},{"date":"2020-03-09","close":6210.0},{"date":"2020-03-10","close":6190.0},{"date":"2020-03-11","close":5750.0},{"date":"2020-03-12","close":5080.0},{"date":"2020-03-13","close":4400.0},{"date":"2020-03-16","close":4525.0},{"date":"2020-03-17","close":4785.0},{"date":"2020-03-18","close":4790.0},{"date":"2020-03-19","close":3990.0},{"date":"2020-03-20","close":4505.0},{"date":"2020-03-23","close":4225.0},{"date":"2020-03-24","close":4570.0},{"date":"2020-03-25","close":4985.0},{"date":"2020-03-26","close":5070.0},{"date":"2020-03-27","close":5100.0},{"date":"2020-03-30","close":5300.0},{"date":"2020-03-31","close":5400.0},{"date":"2020-04-01","close":5410.0},{"date":"2020-04-02","close":5670.0},{"date":"2020-04-03","close":5680.0},{"date":"2020-04-06","close":5800.0},{"date":"2020-04-07","close":6100.0},{"date":"2020-04-08","close":6090.0},{"date":"2020-04-09","close":6190.0},{"date":"2020-04-10","close":6140.0},{"date":"2020-04-13","close":5980.0},{"date":"2020-04-14","close":6290.0},{"date":"2020-04-16","close":6450.0},{"date":"2020-04-17","close":6720.0},{"date":"2020-04-20","close":6730.0},{"date":"2020-04-21","close":6530.0},{"date":"2020-04-22","close":6700.0},{"date":"2020-04-23","close":7180.0},{"date":"2020-04-24","close":6920.0},{"date":"2020-04-27","close":6980.0},{"date":"2020-04-28","close":6850.0},{"date":"2020-04-29","close":6750.0},{"date":"2020-05-04","close":6680.0},{"date":"2020-05-06","close":6970.0},{"date":"2020-05-07","close":7070.0},{"date":"2020-05-08","close":7150.0},{"date":"2020-05-11","close":7350.0},{"date":"2020-05-12","close":7070.0},{"date":"2020-05-13","close":7220.0},{"date":"2020-05-14","close":7110.0},{"date":"2020-05-15","close":7180.0},{"date":"2020-05-18","close":7280.0},{"date":"2020-05-19","close":7280.0},{"date":"2020-05-20","close":7330.0},{"date":"2020-05-21","close":7920.0},{"date":"2020-05-22","close":7770.0},{"date":"2020-05-25","close":7800.0},{"date":"2020-05-26","close":7810.0},{"date":"2020-05-27","close":7650.0},{"date":"2020-05-28","close":7430.0},{"date":"2020-05-29","close":7240.0},{"date":"2020-06-01","close":7590.0},{"date":"2020-06-02","close":7660.0},{"date":"2020-06-03","close":7520.0},{"date":"2020-06-04","close":7510.0},{"date":"2020-06-05","close":7480.0},{"date":"2020-06-08","close":7500.0},{"date":"2020-06-09","close":7440.0},{"date":"2020-06-10","close":7430.0},{"date":"2020-06-11","close":7200.0},{"date":"2020-06-12","close":6970.0},{"date":"2020-06-15","close":6160.0},{"date":"2020-06-16","close":6550.0},{"date":"2020-06-17","close":6700.0},{"date":"2020-06-18","close":6710.0},{"date":"2020-06-19","close":6660.0},{"date":"2020-06-22","close":6750.0},{"date":"2020-06-23","close":6800.0},{"date":"2020-06-24","close":6880.0},{"date":"2020-06-25","close":6870.0},{"date":"2020-06-26","close":6780.0},{"date":"2020-06-29","close":6500.0},{"date":"2020-06-30","close":6620.0},{"date":"2020-07-01","close":6580.0},{"date":"2020-07-02","close":6620.0},{"date":"2020-07-03","close":7110.0},{"date":"2020-07-06","close":7070.0},{"date":"2020-07-07","close":6940.0},{"date":"2020-07-08","close":7090.0},{"date":"2020-07-09","close":7380.0},{"date":"2020-07-10","close":7120.0},{"date":"2020-07-13","close":7230.0},{"date":"2020-07-14","close":7190.0},{"date":"2020-07-15","close":7150.0},{"date":"2020-07-16","close":7100.0},{"date":"2020-07-17","close":6960.0},{"date":"2020-07-20","close":6750.0},{"date":"2020-07-21","close":6880.0},{"date":"2020-07-22","close":6820.0},{"date":"2020-07-23","close":6680.0},{"date":"2020-07-24","close":6590.0},{"date":"2020-07-27","close":6630.0},{"date":"2020-07-28","close":6850.0},{"date":"2020-07-29","close":6880.0},{"date":"2020-07-30","close":6930.0},{"date":"2020-07-31","close":6840.0},{"date":"2020-08-03","close":6790.0},{"date":"2020-08-04","close":6820.0},{"date":"2020-08-05","close":6800.0},{"date":"2020-08-06","close":6800.0},{"date":"2020-08-07","close":6690.0},{"date":"2020-08-10","close":6620.0},{"date":"2020-08-11","close":6620.0},{"date":"2020-08-12","close":6580.0},{"date":"2020-08-13","close":6530.0},{"date":"2020-08-14","close":6440.0},{"date":"2020-08-18","close":6070.0},{"date":"2020-08-19","close":6080.0},{"date":"2020-08-20","close":5540.0},{"date":"2020-08-21","close":5600.0},{"date":"2020-08-24","close":5610.0},{"date":"2020-08-25","close":5880.0},{"date":"2020-08-26","close":5890.0},{"date":"2020-08-27","close":5800.0},{"date":"2020-08-28","close":5910.0},{"date":"2020-08-31","close":6060.0},{"date":"2020-09-01","close":5970.0},{"date":"2020-09-02","close":6060.0},{"date":"2020-09-03","close":6300.0},{"date":"2020-09-04","close":6220.0},{"date":"2020-09-07","close":6250.0},{"date":"2020-09-08","close":6360.0},{"date":"2020-09-09","close":6210.0},{"date":"2020-09-10","close":6340.0},{"date":"2020-09-11","close":6350.0},{"date":"2020-09-14","close":6590.0},{"date":"2020-09-15","close":6530.0},{"date":"2020-09-16","close":6410.0},{"date":"2020-09-17","close":6610.0},{"date":"2020-09-18","close":6500.0},{"date":"2020-09-21","close":6240.0},{"date":"2020-09-22","close":5880.0},{"date":"2020-09-23","close":6220.0},{"date":"2020-09-24","close":6190.0},{"date":"2020-09-25","close":6090.0},{"date":"2020-09-28","close":6130.0},{"date":"2020-09-29","close":6570.0},{"date":"2020-10-05","close":6670.0},{"date":"2020-10-06","close":6640.0},{"date":"2020-10-07","close":6630.0},{"date":"2020-10-08","close":6680.0},{"date":"2020-10-12","close":6920.0},{"date":"2020-10-13","close":7180.0},{"date":"2020-10-14","close":8050.0},{"date":"2020-10-15","close":7810.0},{"date":"2020-10-16","close":7840.0},{"date":"2020-10-19","close":7620.0},{"date":"2020-10-20","close":7340.0},{"date":"2020-10-21","close":7700.0},{"date":"2020-10-22","close":7230.0},{"date":"2020-10-23","close":7250.0},{"date":"2020-10-26","close":6840.0},{"date":"2020-10-27","close":6630.0},{"date":"2020-10-28","close":6940.0},{"date":"2020-10-29","close":6950.0},{"date":"2020-10-30","close":6950.0},{"date":"2020-11-02","close":6910.0},{"date":"2020-11-03","close":6900.0},{"date":"2020-11-04","close":6900.0},{"date":"2020-11-05","close":7080.0},{"date":"2020-11-06","close":6980.0},{"date":"2020-11-09","close":7070.0},{"date":"2020-11-10","close":7100.0},{"date":"2020-11-11","close":7170.0},{"date":"2020-11-12","close":7230.0},{"date":"2020-11-13","close":7250.0},{"date":"2020-11-16","close":7160.0},{"date":"2020-11-17","close":7110.0},{"date":"2020-11-18","close":7140.0},{"date":"2020-11-19","close":7020.0},{"date":"2020-11-20","close":7060.0},{"date":"2020-11-23","close":6960.0},{"date":"2020-11-24","close":7060.0},{"date":"2020-11-25","close":7090.0},{"date":"2020-11-26","close":7240.0},{"date":"2020-11-27","close":7200.0},{"date":"2020-11-30","close":7270.0},{"date":"2020-12-01","close":7210.0},{"date":"2020-12-02","close":7230.0},{"date":"2020-12-03","close":7170.0},{"date":"2020-12-04","close":7080.0},{"date":"2020-12-07","close":7020.0},{"date":"2020-12-08","close":7050.0},{"date":"2020-12-09","close":7020.0},{"date":"2020-12-10","close":6980.0},{"date":"2020-12-11","close":7020.0},{"date":"2020-12-14","close":7030.0},{"date":"2020-12-15","close":7040.0},{"date":"2020-12-16","close":7000.0},{"date":"2020-12-17","close":6960.0},{"date":"2020-12-18","close":7250.0},{"date":"2020-12-21","close":7330.0},{"date":"2020-12-22","close":7120.0},{"date":"2020-12-23","close":7380.0},{"date":"2020-12-24","close":7410.0},{"date":"2020-12-28","close":7350.0},{"date":"2020-12-29","close":7500.0},{"date":"2020-12-30","close":7670.0},{"date":"2021-01-04","close":7800.0},{"date":"2021-01-05","close":7650.0},{"date":"2021-01-06","close":7440.0},{"date":"2021-01-07","close":7930.0},{"date":"2021-01-08","close":8050.0},{"date":"2021-01-11","close":7850.0},{"date":"2021-01-12","close":8220.0},{"date":"2021-01-13","close":8070.0},{"date":"2021-01-14","close":8080.0},{"date":"2021-01-15","close":7720.0},{"date":"2021-01-18","close":7730.0},{"date":"2021-01-19","close":7740.0},{"date":"2021-01-20","close":8080.0},{"date":"2021-01-21","close":8040.0},{"date":"2021-01-22","close":8230.0},{"date":"2021-01-25","close":8580.0},{"date":"2021-01-26","close":8400.0},{"date":"2021-01-27","close":8310.0},{"date":"2021-01-28","close":8450.0},{"date":"2021-01-29","close":7860.0},{"date":"2021-02-01","close":8160.0},{"date":"2021-02-02","close":8200.0},{"date":"2021-02-03","close":8570.0},{"date":"2021-02-04","close":8620.0},{"date":"2021-02-05","close":8700.0},{"date":"2021-02-08","close":8390.0},{"date":"2021-02-09","close":8360.0},{"date":"2021-02-10","close":8450.0},{"date":"2021-02-15","close":8430.0},{"date":"2021-02-16","close":8420.0},{"date":"2021-02-17","close":8580.0},{"date":"2021-02-18","close":8320.0},{"date":"2021-02-19","close":8220.0},{"date":"2021-02-22","close":8300.0},{"date":"2021-02-23","close":8050.0},{"date":"2021-02-24","close":7740.0},{"date":"2021-02-25","close":7890.0},{"date":"2021-02-26","close":7650.0},{"date":"2021-03-02","close":7580.0},{"date":"2021-03-03","close":7620.0},{"date":"2021-03-04","close":7540.0},{"date":"2021-03-05","close":7400.0},{"date":"2021-03-08","close":7230.0},{"date":"2021-03-09","close":7220.0},{"date":"2021-03-10","close":7110.0},{"date":"2021-03-11","close":7290.0},{"date":"2021-03-12","close":7370.0},{"date":"2021-03-15","close":7530.0},{"date":"2021-03-16","close":7620.0},{"date":"2021-03-17","close":7620.0},{"date":"2021-03-18","close":7820.0},{"date":"2021-03-19","close":7920.0},{"date":"2021-03-22","close":8080.0},{"date":"2021-03-23","close":8000.0},{"date":"2021-03-24","close":7990.0},{"date":"2021-03-25","close":7940.0},{"date":"2021-03-26","close":7960.0},{"date":"2021-03-29","close":7840.0},{"date":"2021-03-30","close":8060.0},{"date":"2021-03-31","close":7960.0},{"date":"2021-04-01","close":8020.0},{"date":"2021-04-02","close":7950.0},{"date":"2021-04-05","close":8060.0},{"date":"2021-04-06","close":8040.0},{"date":"2021-04-07","close":8130.0},{"date":"2021-04-08","close":8280.0},{"date":"2021-04-09","close":8300.0},{"date":"2021-04-12","close":8370.0},{"date":"2021-04-13","close":8310.0},{"date":"2021-04-14","close":8300.0},{"date":"2021-04-15","close":8330.0},{"date":"2021-04-16","close":8260.0},{"date":"2021-04-19","close":8450.0},{"date":"2021-04-20","close":8590.0},{"date":"2021-04-21","close":8420.0},{"date":"2021-04-22","close":8290.0},{"date":"2021-04-23","close":8270.0},{"date":"2021-04-26","close":8270.0},{"date":"2021-04-27","close":8110.0},{"date":"2021-04-28","close":7820.0},{"date":"2021-04-29","close":7870.0},{"date":"2021-04-30","close":7920.0},{"date":"2021-05-03","close":7780.0},{"date":"2021-05-04","close":7900.0},{"date":"2021-05-06","close":7850.0},{"date":"2021-05-07","close":7810.0},{"date":"2021-05-10","close":7970.0},{"date":"2021-05-11","close":7930.0},{"date":"2021-05-12","close":7820.0},{"date":"2021-05-13","close":7750.0},{"date":"2021-05-14","close":7730.0},{"date":"2021-05-17","close":7760.0},{"date":"2021-05-18","close":7750.0},{"date":"2021-05-20","close":7730.0},{"date":"2021-05-21","close":7770.0},{"date":"2021-05-24","close":7670.0},{"date":"2021-05-25","close":7740.0},{"date":"2021-05-26","close":7750.0},{"date":"2021-05-27","close":7690.0},{"date":"2021-05-28","close":7750.0},{"date":"2021-05-31","close":8000.0},{"date":"2021-06-01","close":8050.0},{"date":"2021-06-02","close":8020.0},{"date":"2021-06-03","close":8050.0},{"date":"2021-06-04","close":8040.0},{"date":"2021-06-07","close":8040.0},{"date":"2021-06-08","close":8090.0},{"date":"2021-06-09","close":8020.0},{"date":"2021-06-10","close":7980.0},{"date":"2021-06-11","close":8100.0},{"date":"2021-06-14","close":8090.0},{"date":"2021-06-15","close":8100.0},{"date":"2021-06-16","close":8100.0},{"date":"2021-06-17","close":8150.0},{"date":"2021-06-18","close":8210.0},{"date":"2021-06-21","close":8050.0},{"date":"2021-06-22","close":8140.0},{"date":"2021-06-23","close":8270.0},{"date":"2021-06-24","close":8370.0},{"date":"2021-06-25","close":8150.0},{"date":"2021-06-28","close":8230.0},{"date":"2021-06-29","close":8240.0},{"date":"2021-06-30","close":8240.0},{"date":"2021-07-01","close":8260.0},{"date":"2021-07-02","close":8290.0},{"date":"2021-07-05","close":8410.0},{"date":"2021-07-06","close":8370.0},{"date":"2021-07-07","close":8330.0},{"date":"2021-07-08","close":8090.0},{"date":"2021-07-09","close":7880.0},{"date":"2021-07-12","close":7990.0},{"date":"2021-07-13","close":8060.0},{"date":"2021-07-14","close":8280.0},{"date":"2021-07-15","close":8450.0},{"date":"2021-07-16","close":8820.0},{"date":"2021-07-19","close":8800.0},{"date":"2021-07-20","close":9170.0},{"date":"2021-07-21","close":8650.0},{"date":"2021-07-22","close":8710.0},{"date":"2021-07-23","close":8730.0},{"date":"2021-07-26","close":8600.0},{"date":"2021-07-27","close":8730.0},{"date":"2021-07-28","close":8940.0},{"date":"2021-07-29","close":9140.0},{"date":"2021-07-30","close":10150.0},{"date":"2021-08-02","close":9970.0},{"date":"2021-08-03","close":10500.0},{"date":"2021-08-04","close":10750.0},{"date":"2021-08-05","close":10350.0},{"date":"2021-08-06","close":10650.0},{"date":"2021-08-09","close":10900.0},{"date":"2021-08-10","close":10450.0},{"date":"2021-08-11","close":9880.0},{"date":"2021-08-12","close":9700.0},{"date":"2021-08-13","close":9330.0},{"date":"2021-08-17","close":8900.0},{"date":"2021-08-18","close":8890.0},{"date":"2021-08-19","close":8770.0},{"date":"2021-08-20","close":8290.0},{"date":"2021-08-23","close":8380.0},{"date":"2021-08-24","close":8720.0},{"date":"2021-08-25","close":9280.0},{"date":"2021-08-26","close":9330.0},{"date":"2021-08-27","close":9290.0},{"date":"2021-08-30","close":9270.0},{"date":"2021-08-31","close":9100.0},{"date":"2021-09-01","close":9020.0},{"date":"2021-09-02","close":8860.0},{"date":"2021-09-03","close":8930.0},{"date":"2021-09-06","close":8650.0},{"date":"2021-09-07","close":8690.0},{"date":"2021-09-08","close":8550.0},{"date":"2021-09-09","close":8530.0},{"date":"2021-09-10","close":8690.0},{"date":"2021-09-13","close":8660.0},{"date":"2021-09-14","close":8560.0},{"date":"2021-09-15","close":8500.0},{"date":"2021-09-16","close":8330.0},{"date":"2021-09-17","close":8460.0},{"date":"2021-09-23","close":8240.0},{"date":"2021-09-24","close":8180.0},{"date":"2021-09-27","close":8080.0},{"date":"2021-09-28","close":7700.0},{"date":"2021-09-29","close":7600.0},{"date":"2021-09-30","close":7720.0},{"date":"2021-10-01","close":7630.0},{"date":"2021-10-05","close":7260.0},{"date":"2021-10-06","close":7270.0},{"date":"2021-10-07","close":7550.0},{"date":"2021-10-08","close":7410.0},{"date":"2021-10-12","close":7160.0},{"date":"2021-10-13","close":7360.0},{"date":"2021-10-14","close":7460.0},{"date":"2021-10-15","close":7580.0},{"date":"2021-10-18","close":7700.0},{"date":"2021-10-19","close":7650.0},{"date":"2021-10-20","close":8030.0},{"date":"2021-10-21","close":7850.0},{"date":"2021-10-22","close":7970.0},{"date":"2021-10-25","close":7870.0},{"date":"2021-10-26","close":8060.0},{"date":"2021-10-27","close":7880.0},{"date":"2021-10-28","close":7810.0},{"date":"2021-10-29","close":7630.0},{"date":"2021-11-01","close":7720.0},{"date":"2021-11-02","close":7800.0},{"date":"2021-11-03","close":7780.0},{"date":"2021-11-04","close":7560.0},{"date":"2021-11-05","close":7560.0},{"date":"2021-11-08","close":7630.0},{"date":"2021-11-09","close":7660.0},{"date":"2021-11-10","close":7640.0},{"date":"2021-11-11","close":7790.0},{"date":"2021-11-12","close":7870.0},{"date":"2021-11-15","close":8310.0},{"date":"2021-11-16","close":8000.0},{"date":"2021-11-17","close":7860.0},{"date":"2021-11-18","close":7990.0},{"date":"2021-11-19","close":8000.0},{"date":"2021-11-22","close":7930.0},{"date":"2021-11-23","close":8120.0},{"date":"2021-11-24","close":8100.0},{"date":"2021-11-25","close":7950.0},{"date":"2021-11-26","close":7750.0},{"date":"2021-11-29","close":7400.0},{"date":"2021-11-30","close":6940.0},{"date":"2021-12-01","close":7020.0},{"date":"2021-12-02","close":7060.0},{"date":"2021-12-03","close":7080.0},{"date":"2021-12-06","close":7080.0},{"date":"2021-12-07","close":7120.0},{"date":"2021-12-08","close":7230.0},{"date":"2021-12-09","close":7300.0},{"date":"2021-12-10","close":7490.0},{"date":"2021-12-13","close":7620.0},{"date":"2021-12-14","close":7620.0},{"date":"2021-12-15","close":7510.0},{"date":"2021-12-16","close":7870.0},{"date":"2021-12-17","close":8140.0},{"date":"2021-12-20","close":7810.0},{"date":"2021-12-21","close":8060.0},{"date":"2021-12-22","close":7990.0},{"date":"2021-12-23","close":7860.0},{"date":"2021-12-24","close":7940.0},{"date":"2021-12-27","close":8340.0},{"date":"2021-12-28","close":8570.0},{"date":"2021-12-29","close":8560.0},{"date":"2021-12-30","close":8640.0},{"date":"2022-01-03","close":9090.0},{"date":"2022-01-04","close":9170.0},{"date":"2022-01-05","close":8700.0},{"date":"2022-01-06","close":8390.0},{"date":"2022-01-07","close":8870.0},{"date":"2022-01-10","close":9050.0},{"date":"2022-01-11","close":8870.0},{"date":"2022-01-12","close":9060.0},{"date":"2022-01-13","close":9010.0},{"date":"2022-01-14","close":8940.0},{"date":"2022-01-17","close":8580.0},{"date":"2022-01-18","close":8700.0},{"date":"2022-01-19","close":8470.0},{"date":"2022-01-20","close":8450.0},{"date":"2022-01-21","close":8240.0},{"date":"2022-01-24","close":7880.0},{"date":"2022-01-25","close":7430.0},{"date":"2022-01-26","close":7430.0},{"date":"2022-01-27","close":7370.0},{"date":"2022-01-28","close":7720.0},{"date":"2022-02-03","close":7870.0},{"date":"2022-02-04","close":8020.0},{"date":"2022-02-07","close":8180.0},{"date":"2022-02-08","close":7950.0},{"date":"2022-02-09","close":8180.0},{"date":"2022-02-10","close":7980.0},{"date":"2022-02-11","close":7590.0},{"date":"2022-02-14","close":7260.0},{"date":"2022-02-15","close":7230.0},{"date":"2022-02-16","close":7580.0},{"date":"2022-02-17","close":7550.0},{"date":"2022-02-18","close":7570.0},{"date":"2022-02-21","close":7470.0},{"date":"2022-02-22","close":7290.0},{"date":"2022-02-23","close":7470.0},{"date":"2022-02-24","close":7070.0},{"date":"2022-02-25","close":7340.0},{"date":"2022-02-28","close":7340.0},{"date":"2022-03-02","close":7610.0},{"date":"2022-03-03","close":7650.0},{"date":"2022-03-04","close":7650.0},{"date":"2022-03-07","close":7420.0},{"date":"2022-03-08","close":7330.0},{"date":"2022-03-10","close":7330.0},{"date":"2022-03-11","close":7330.0},{"date":"2022-03-14","close":7450.0},{"date":"2022-03-15","close":7450.0},{"date":"2022-03-16","close":7450.0},{"date":"2022-03-17","close":8580.0},{"date":"2022-03-18","close":8630.0},{"date":"2022-03-21","close":8630.0},{"date":"2022-03-22","close":8500.0},{"date":"2022-03-23","close":8690.0},{"date":"2022-03-24","close":8520.0},{"date":"2022-03-25","close":8620.0},{"date":"2022-03-28","close":9040.0},{"date":"2022-03-29","close":8720.0},{"date":"2022-03-30","close":8460.0},{"date":"2022-03-31","close":8550.0},{"date":"2022-04-01","close":8630.0},{"date":"2022-04-04","close":8900.0},{"date":"2022-04-05","close":8750.0},{"date":"2022-04-06","close":8630.0},{"date":"2022-04-07","close":8330.0},{"date":"2022-04-08","close":8460.0},{"date":"2022-04-11","close":8500.0},{"date":"2022-04-12","close":8340.0},{"date":"2022-04-13","close":8400.0},{"date":"2022-04-14","close":8450.0},{"date":"2022-04-15","close":8370.0},{"date":"2022-04-18","close":8370.0},{"date":"2022-04-19","close":8400.0},{"date":"2022-04-20","close":8330.0},{"date":"2022-04-21","close":8310.0},{"date":"2022-04-22","close":8220.0},{"date":"2022-04-25","close":8040.0},{"date":"2022-04-26","close":8150.0},{"date":"2022-04-27","close":8010.0},{"date":"2022-04-28","close":7910.0},{"date":"2022-04-29","close":7940.0},{"date":"2022-05-02","close":7920.0},{"date":"2022-05-03","close":8250.0},{"date":"2022-05-04","close":8140.0},{"date":"2022-05-06","close":8000.0},{"date":"2022-05-09","close":7590.0},{"date":"2022-05-10","close":7570.0},{"date":"2022-05-11","close":7510.0},{"date":"2022-05-12","close":7170.0},{"date":"2022-05-13","close":7130.0},{"date":"2022-05-16","close":7070.0},{"date":"2022-05-17","close":7180.0},{"date":"2022-05-18","close":7310.0},{"date":"2022-05-19","close":7300.0},{"date":"2022-05-20","close":7360.0},{"date":"2022-05-23","close":7360.0},{"date":"2022-05-24","close":7310.0},{"date":"2022-05-25","close":7270.0},{"date":"2022-05-26","close":7290.0},{"date":"2022-05-27","close":7290.0},{"date":"2022-05-30","close":7420.0},{"date":"2022-05-31","close":7440.0},{"date":"2022-06-02","close":7520.0},{"date":"2022-06-03","close":7510.0},{"date":"2022-06-07","close":7310.0},{"date":"2022-06-08","close":7200.0},{"date":"2022-06-09","close":7200.0},{"date":"2022-06-10","close":7250.0},{"date":"2022-06-13","close":6690.0},{"date":"2022-06-14","close":6560.0},{"date":"2022-06-15","close":6270.0},{"date":"2022-06-16","close":6220.0},{"date":"2022-06-17","close":6030.0},{"date":"2022-06-20","close":5570.0},{"date":"2022-06-21","close":5680.0},{"date":"2022-06-22","close":5560.0},{"date":"2022-06-23","close":5090.0},{"date":"2022-06-24","close":5330.0},{"date":"2022-06-27","close":5780.0},{"date":"2022-06-28","close":5700.0},{"date":"2022-06-29","close":5720.0},{"date":"2022-06-30","close":5440.0},{"date":"2022-07-01","close":5390.0},{"date":"2022-07-04","close":5220.0},{"date":"2022-07-05","close":5490.0},{"date":"2022-07-06","close":5630.0},{"date":"2022-07-07","close":5760.0},{"date":"2022-07-08","close":5680.0},{"date":"2022-07-11","close":5700.0},{"date":"2022-07-12","close":5420.0},{"date":"2022-07-13","close":5450.0},{"date":"2022-07-14","close":5640.0},{"date":"2022-07-15","close":5570.0},{"date":"2022-07-18","close":5680.0},{"date":"2022-07-19","close":5710.0},{"date":"2022-07-20","close":6150.0},{"date":"2022-07-21","close":6160.0},{"date":"2022-07-22","close":6040.0},{"date":"2022-07-25","close":6000.0},{"date":"2022-07-26","close":6020.0},{"date":"2022-07-27","close":6160.0},{"date":"2022-07-28","close":6080.0},{"date":"2022-07-29","close":6170.0},{"date":"2022-08-01","close":6150.0},{"date":"2022-08-02","close":6300.0},{"date":"2022-08-03","close":6440.0},{"date":"2022-08-04","close":6720.0},{"date":"2022-08-05","close":6560.0},{"date":"2022-08-08","close":6850.0},{"date":"2022-08-09","close":7070.0},{"date":"2022-08-10","close":6910.0},{"date":"2022-08-11","close":7010.0},{"date":"2022-08-12","close":7190.0},{"date":"2022-08-16","close":7160.0},{"date":"2022-08-17","close":6960.0},{"date":"2022-08-18","close":6980.0},{"date":"2022-08-19","close":6830.0},{"date":"2022-08-22","close":6850.0},{"date":"2022-08-23","close":6830.0},{"date":"2022-08-24","close":6880.0},{"date":"2022-08-25","close":6880.0},{"date":"2022-08-26","close":6850.0},{"date":"2022-08-29","close":6550.0},{"date":"2022-08-30","close":6730.0},{"date":"2022-08-31","close":6720.0},{"date":"2022-09-01","close":6550.0},{"date":"2022-09-02","close":6580.0},{"date":"2022-09-05","close":6330.0},{"date":"2022-09-06","close":6390.0},{"date":"2022-09-07","close":6250.0},{"date":"2022-09-08","close":6330.0},{"date":"2022-09-13","close":6510.0},{"date":"2022-09-14","close":6510.0},{"date":"2022-09-15","close":6480.0},{"date":"2022-09-16","close":6370.0},{"date":"2022-09-19","close":6200.0},{"date":"2022-09-20","close":6410.0},{"date":"2022-09-21","close":6350.0},{"date":"2022-09-22","close":6200.0},{"date":"2022-09-23","close":6090.0},{"date":"2022-09-26","close":5660.0},{"date":"2022-09-27","close":5650.0},{"date":"2022-09-28","close":5300.0},{"date":"2022-09-29","close":5340.0},{"date":"2022-09-30","close":5340.0},{"date":"2022-10-04","close":5550.0},{"date":"2022-10-05","close":5530.0},{"date":"2022-10-06","close":5670.0},{"date":"2022-10-07","close":5670.0},{"date":"2022-10-11","close":5280.0},{"date":"2022-10-12","close":5290.0},{"date":"2022-10-13","close":5070.0},{"date":"2022-10-14","close":5300.0},{"date":"2022-10-17","close":5370.0},{"date":"2022-10-18","close":5500.0},{"date":"2022-10-19","close":5430.0},{"date":"2022-10-20","close":5350.0},{"date":"2022-10-21","close":5310.0},{"date":"2022-10-24","close":5300.0},{"date":"2022-10-25","close":5250.0},{"date":"2022-10-26","close":5200.0},{"date":"2022-10-27","close":5330.0},{"date":"2022-10-28","close":5290.0},{"date":"2022-10-31","close":5350.0},{"date":"2022-11-01","close":5400.0},{"date":"2022-11-02","close":5400.0},{"date":"2022-11-03","close":5340.0},{"date":"2022-11-04","close":5380.0},{"date":"2022-11-07","close":5820.0},{"date":"2022-11-08","close":5830.0},{"date":"2022-11-09","close":5730.0},{"date":"2022-11-10","close":5600.0},{"date":"2022-11-11","close":5730.0},{"date":"2022-11-14","close":5830.0},{"date":"2022-11-15","close":5900.0},{"date":"2022-11-16","close":5830.0},{"date":"2022-11-17","close":5860.0},{"date":"2022-11-18","close":5820.0},{"date":"2022-11-21","close":5680.0},{"date":"2022-11-22","close":5580.0},{"date":"2022-11-23","close":5740.0},{"date":"2022-11-24","close":5780.0},{"date":"2022-11-25","close":5680.0},{"date":"2022-11-28","close":5670.0},{"date":"2022-11-29","close":5720.0},{"date":"2022-11-30","close":5790.0},{"date":"2022-12-01","close":5860.0},{"date":"2022-12-02","close":5860.0},{"date":"2022-12-05","close":5960.0},{"date":"2022-12-06","close":5970.0},{"date":"2022-12-07","close":5810.0},{"date":"2022-12-08","close":5700.0},{"date":"2022-12-09","close":5730.0},{"date":"2022-12-12","close":5700.0},{"date":"2022-12-13","close":5700.0},{"date":"2022-12-14","close":5890.0},{"date":"2022-12-15","close":6190.0},{"date":"2022-12-16","close":6090.0},{"date":"2022-12-19","close":6130.0},{"date":"2022-12-20","close":6240.0},{"date":"2022-12-21","close":6230.0},{"date":"2022-12-22","close":6090.0},{"date":"2022-12-23","close":6110.0},{"date":"2022-12-26","close":6090.0},{"date":"2022-12-27","close":6120.0},{"date":"2022-12-28","close":6110.0},{"date":"2022-12-29","close":5900.0},{"date":"2023-01-02","close":5610.0},{"date":"2023-01-03","close":5550.0},{"date":"2023-01-04","close":5960.0},{"date":"2023-01-05","close":6010.0},{"date":"2023-01-06","close":6090.0},{"date":"2023-01-09","close":6210.0},{"date":"2023-01-10","close":6340.0},{"date":"2023-01-11","close":6450.0},{"date":"2023-01-12","close":6310.0},{"date":"2023-01-13","close":6660.0},{"date":"2023-01-16","close":6750.0},{"date":"2023-01-17","close":6570.0},{"date":"2023-01-18","close":6810.0},{"date":"2023-01-19","close":6710.0},{"date":"2023-01-20","close":6670.0},{"date":"2023-01-25","close":7000.0},{"date":"2023-01-26","close":6900.0},{"date":"2023-01-27","close":7440.0},{"date":"2023-01-30","close":7530.0},{"date":"2023-01-31","close":7390.0},{"date":"2023-02-01","close":7190.0},{"date":"2023-02-02","close":7210.0},{"date":"2023-02-03","close":7200.0},{"date":"2023-02-06","close":7200.0},{"date":"2023-02-07","close":7550.0},{"date":"2023-02-08","close":7650.0},{"date":"2023-02-09","close":7820.0},{"date":"2023-02-10","close":7440.0},{"date":"2023-02-13","close":7400.0},{"date":"2023-02-14","close":7310.0},{"date":"2023-02-15","close":7050.0},{"date":"2023-02-16","close":7090.0},{"date":"2023-02-17","close":7120.0},{"date":"2023-02-20","close":7290.0},{"date":"2023-02-21","close":7590.0},{"date":"2023-02-22","close":7240.0},{"date":"2023-02-23","close":7290.0},{"date":"2023-02-24","close":7050.0},{"date":"2023-02-27","close":6930.0},{"date":"2023-02-28","close":7130.0},{"date":"2023-03-02","close":7620.0},{"date":"2023-03-03","close":7190.0},{"date":"2023-03-06","close":7240.0},{"date":"2023-03-07","close":7220.0},{"date":"2023-03-08","close":7280.0},{"date":"2023-03-09","close":7010.0},{"date":"2023-03-10","close":7040.0},{"date":"2023-03-13","close":6960.0},{"date":"2023-03-14","close":6530.0},{"date":"2023-03-15","close":6780.0},{"date":"2023-03-16","close":6740.0},{"date":"2023-03-17","close":7170.0},{"date":"2023-03-20","close":7200.0},{"date":"2023-03-21","close":7250.0},{"date":"2023-03-22","close":7620.0},{"date":"2023-03-23","close":7490.0},{"date":"2023-03-24","close":7190.0},{"date":"2023-03-27","close":7060.0},{"date":"2023-03-28","close":7300.0},{"date":"2023-03-29","close":7160.0},{"date":"2023-03-30","close":7000.0},{"date":"2023-03-31","close":6860.0},{"date":"2023-04-03","close":6960.0},{"date":"2023-04-04","close":6850.0},{"date":"2023-04-05","close":6840.0},{"date":"2023-04-06","close":6660.0},{"date":"2023-04-07","close":6520.0},{"date":"2023-04-10","close":6380.0},{"date":"2023-04-11","close":6430.0},{"date":"2023-04-12","close":6620.0},{"date":"2023-04-13","close":6640.0},{"date":"2023-04-14","close":6650.0},{"date":"2023-04-17","close":6690.0},{"date":"2023-04-18","close":6540.0},{"date":"2023-04-19","close":6710.0},{"date":"2023-04-20","close":6710.0},{"date":"2023-04-21","close":6670.0},{"date":"2023-04-24","close":6340.0},{"date":"2023-04-25","close":6120.0},{"date":"2023-04-26","close":6170.0},{"date":"2023-04-27","close":6080.0},{"date":"2023-04-28","close":6020.0},{"date":"2023-05-02","close":6150.0},{"date":"2023-05-03","close":6120.0},{"date":"2023-05-04","close":6050.0},{"date":"2023-05-08","close":6130.0},{"date":"2023-05-09","close":6120.0},{"date":"2023-05-10","close":6230.0},{"date":"2023-05-11","close":6170.0},{"date":"2023-05-12","close":6170.0},{"date":"2023-05-15","close":6280.0},{"date":"2023-05-16","close":6000.0},{"date":"2023-05-17","close":6060.0},{"date":"2023-05-18","close":6180.0},{"date":"2023-05-19","close":6280.0},{"date":"2023-05-22","close":6300.0},{"date":"2023-05-23","close":6310.0},{"date":"2023-05-24","close":6190.0},{"date":"2023-05-25","close":6370.0},{"date":"2023-05-26","close":6460.0},{"date":"2023-05-30","close":7040.0},{"date":"2023-05-31","close":6900.0},{"date":"2023-06-01","close":6930.0},{"date":"2023-06-02","close":6900.0},{"date":"2023-06-05","close":6990.0},{"date":"2023-06-07","close":6980.0},{"date":"2023-06-08","close":7010.0},{"date":"2023-06-09","close":7040.0},{"date":"2023-06-12","close":6920.0},{"date":"2023-06-13","close":6880.0},{"date":"2023-06-14","close":6790.0},{"date":"2023-06-15","close":6910.0},{"date":"2023-06-16","close":6840.0},{"date":"2023-06-19","close":7010.0},{"date":"2023-06-20","close":6950.0},{"date":"2023-06-21","close":6800.0},{"date":"2023-06-22","close":6680.0},{"date":"2023-06-23","close":6610.0},{"date":"2023-06-26","close":6600.0},{"date":"2023-06-27","close":6510.0},{"date":"2023-06-28","close":6500.0},{"date":"2023-06-29","close":6380.0},{"date":"2023-06-30","close":6600.0},{"date":"2023-07-03","close":6660.0},{"date":"2023-07-04","close":6540.0},{"date":"2023-07-05","close":6540.0},{"date":"2023-07-06","close":6270.0},{"date":"2023-07-07","close":6260.0},{"date":"2023-07-10","close":6230.0},{"date":"2023-07-11","close":6230.0},{"date":"2023-07-12","close":6220.0},{"date":"2023-07-13","close":6280.0},{"date":"2023-07-14","close":6240.0},{"date":"2023-07-17","close":6280.0},{"date":"2023-07-18","close":6240.0},{"date":"2023-07-19","close":6310.0},{"date":"2023-07-20","close":6330.0},{"date":"2023-07-21","close":6320.0},{"date":"2023-07-24","close":5960.0},{"date":"2023-07-25","close":5620.0},{"date":"2023-07-26","close":5360.0},{"date":"2023-07-27","close":5510.0},{"date":"2023-07-28","close":5730.0},{"date":"2023-07-31","close":5860.0},{"date":"2023-08-01","close":5920.0},{"date":"2023-08-02","close":5820.0},{"date":"2023-08-03","close":5780.0},{"date":"2023-08-04","close":5850.0},{"date":"2023-08-07","close":5910.0},{"date":"2023-08-08","close":5730.0},{"date":"2023-08-09","close":5800.0},{"date":"2023-08-10","close":5830.0},{"date":"2023-08-11","close":5840.0},{"date":"2023-08-14","close":5840.0},{"date":"2023-08-16","close":5530.0},{"date":"2023-08-17","close":5500.0},{"date":"2023-08-18","close":5540.0},{"date":"2023-08-21","close":5600.0},{"date":"2023-08-22","close":5530.0},{"date":"2023-08-23","close":5490.0},{"date":"2023-08-24","close":5620.0},{"date":"2023-08-25","close":5520.0},{"date":"2023-08-28","close":5630.0},{"date":"2023-08-29","close":5760.0},{"date":"2023-08-30","close":5870.0},{"date":"2023-08-31","close":5830.0},{"date":"2023-09-01","close":6140.0},{"date":"2023-09-04","close":6460.0},{"date":"2023-09-05","close":6400.0},{"date":"2023-09-06","close":6610.0},{"date":"2023-09-07","close":6500.0},{"date":"2023-09-08","close":6690.0},{"date":"2023-09-11","close":6650.0},{"date":"2023-09-12","close":6450.0},{"date":"2023-09-13","close":6310.0},{"date":"2023-09-14","close":6460.0},{"date":"2023-09-15","close":6280.0},{"date":"2023-09-18","close":6200.0},{"date":"2023-09-19","close":6110.0},{"date":"2023-09-20","close":6070.0},{"date":"2023-09-21","close":5840.0},{"date":"2023-09-22","close":5910.0},{"date":"2023-09-25","close":5770.0},{"date":"2023-09-26","close":5650.0},{"date":"2023-09-27","close":5800.0},{"date":"2023-10-04","close":5470.0},{"date":"2023-10-05","close":5370.0},{"date":"2023-10-06","close":5820.0},{"date":"2023-10-10","close":5490.0},{"date":"2023-10-11","close":5570.0},{"date":"2023-10-12","close":5770.0},{"date":"2023-10-13","close":5760.0},{"date":"2023-10-16","close":5540.0},{"date":"2023-10-17","close":5590.0},{"date":"2023-10-18","close":5520.0},{"date":"2023-10-19","close":5330.0},{"date":"2023-10-20","close":5230.0},{"date":"2023-10-23","close":5140.0},{"date":"2023-10-24","close":5330.0},{"date":"2023-10-25","close":5280.0},{"date":"2023-10-26","close":5090.0},{"date":"2023-10-27","close":5040.0},{"date":"2023-10-30","close":5220.0},{"date":"2023-10-31","close":5110.0},{"date":"2023-11-01","close":5240.0},{"date":"2023-11-02","close":5460.0},{"date":"2023-11-03","close":5720.0},{"date":"2023-11-06","close":5680.0},{"date":"2023-11-07","close":5650.0},{"date":"2023-11-08","close":5590.0},{"date":"2023-11-09","close":5460.0},{"date":"2023-11-10","close":5480.0},{"date":"2023-11-13","close":5600.0},{"date":"2023-11-14","close":5680.0},{"date":"2023-11-15","close":5690.0},{"date":"2023-11-16","close":5810.0},{"date":"2023-11-17","close":5510.0},{"date":"2023-11-20","close":5690.0},{"date":"2023-11-21","close":5750.0},{"date":"2023-11-22","close":5860.0},{"date":"2023-11-23","close":5800.0},{"date":"2023-11-24","close":5900.0},{"date":"2023-11-27","close":6110.0},{"date":"2023-11-28","close":6100.0},{"date":"2023-11-29","close":6030.0},{"date":"2023-11-30","close":6050.0},{"date":"2023-12-01","close":6000.0},{"date":"2023-12-04","close":6070.0},{"date":"2023-12-05","close":5860.0},{"date":"2023-12-06","close":6350.0},{"date":"2023-12-07","close":6180.0},{"date":"2023-12-08","close":6320.0},{"date":"2023-12-11","close":6430.0},{"date":"2023-12-12","close":6890.0},{"date":"2023-12-13","close":6600.0},{"date":"2023-12-14","close":6640.0},{"date":"2023-12-15","close":6500.0},{"date":"2023-12-18","close":6550.0},{"date":"2023-12-19","close":6480.0},{"date":"2023-12-20","close":6700.0},{"date":"2023-12-21","close":6450.0},{"date":"2023-12-22","close":6530.0},{"date":"2023-12-26","close":6440.0},{"date":"2023-12-27","close":6400.0},{"date":"2023-12-28","close":6550.0},{"date":"2024-01-02","close":6910.0},{"date":"2024-01-03","close":6800.0},{"date":"2024-01-04","close":6600.0},{"date":"2024-01-05","close":6840.0},{"date":"2024-01-08","close":7040.0},{"date":"2024-01-09","close":6940.0},{"date":"2024-01-10","close":6710.0},{"date":"2024-01-11","close":6870.0},{"date":"2024-01-12","close":6600.0},{"date":"2024-01-15","close":6590.0},{"date":"2024-01-16","close":6590.0},{"date":"2024-01-17","close":6550.0},{"date":"2024-01-18","close":6660.0},{"date":"2024-01-19","close":6690.0},{"date":"2024-01-22","close":6770.0},{"date":"2024-01-23","close":6740.0},{"date":"2024-01-24","close":6780.0},{"date":"2024-01-25","close":6790.0},{"date":"2024-01-26","close":7060.0},{"date":"2024-01-29","close":6670.0},{"date":"2024-01-30","close":7010.0},{"date":"2024-01-31","close":7520.0},{"date":"2024-02-01","close":7080.0},{"date":"2024-02-02","close":6580.0},{"date":"2024-02-05","close":6220.0},{"date":"2024-02-06","close":6240.0},{"date":"2024-02-07","close":6130.0},{"date":"2024-02-08","close":6230.0},{"date":"2024-02-13","close":6780.0},{"date":"2024-02-14","close":8070.0},{"date":"2024-02-15","close":7940.0},{"date":"2024-02-16","close":7940.0},{"date":"2024-02-19","close":7500.0},{"date":"2024-02-20","close":7440.0},{"date":"2024-02-21","close":8250.0},{"date":"2024-02-22","close":7650.0},{"date":"2024-02-23","close":7690.0},{"date":"2024-02-26","close":7500.0},{"date":"2024-02-27","close":7160.0},{"date":"2024-02-28","close":7060.0},{"date":"2024-02-29","close":7200.0},{"date":"2024-03-04","close":7510.0},{"date":"2024-03-05","close":7250.0},{"date":"2024-03-06","close":7240.0},{"date":"2024-03-07","close":7110.0},{"date":"2024-03-08","close":7400.0},{"date":"2024-03-11","close":7160.0},{"date":"2024-03-12","close":7600.0},{"date":"2024-03-13","close":7410.0},{"date":"2024-03-14","close":7430.0},{"date":"2024-03-15","close":7290.0},{"date":"2024-03-18","close":7570.0},{"date":"2024-03-19","close":7450.0},{"date":"2024-03-20","close":8010.0},{"date":"2024-03-21","close":8720.0},{"date":"2024-03-22","close":8940.0},{"date":"2024-03-25","close":9050.0},{"date":"2024-03-26","close":9270.0},{"date":"2024-03-27","close":8510.0},{"date":"2024-03-28","close":8000.0},{"date":"2024-03-29","close":8350.0},{"date":"2024-04-01","close":8150.0},{"date":"2024-04-02","close":8420.0},{"date":"2024-04-03","close":8840.0},{"date":"2024-04-04","close":8950.0},{"date":"2024-04-05","close":8400.0},{"date":"2024-04-08","close":8290.0},{"date":"2024-04-09","close":8530.0},{"date":"2024-04-11","close":8930.0},{"date":"2024-04-12","close":8730.0},{"date":"2024-04-15","close":8240.0},{"date":"2024-04-16","close":7730.0},{"date":"2024-04-17","close":7900.0},{"date":"2024-04-18","close":8030.0},{"date":"2024-04-19","close":7560.0},{"date":"2024-04-22","close":7400.0},{"date":"2024-04-23","close":7370.0},{"date":"2024-04-24","close":7610.0},{"date":"2024-04-25","close":7480.0},{"date":"2024-04-26","close":7600.0},{"date":"2024-04-29","close":7700.0},{"date":"2024-04-30","close":7590.0},{"date":"2024-05-02","close":7510.0},{"date":"2024-05-03","close":7520.0},{"date":"2024-05-07","close":7870.0},{"date":"2024-05-08","close":7940.0},{"date":"2024-05-09","close":7850.0},{"date":"2024-05-10","close":7910.0},{"date":"2024-05-13","close":7670.0},{"date":"2024-05-14","close":7750.0},{"date":"2024-05-16","close":8040.0},{"date":"2024-05-17","close":8060.0},{"date":"2024-05-20","close":7770.0},{"date":"2024-05-21","close":7900.0},{"date":"2024-05-22","close":7760.0},{"date":"2024-05-23","close":7700.0},{"date":"2024-05-24","close":7530.0},{"date":"2024-05-27","close":7370.0},{"date":"2024-05-28","close":7450.0},{"date":"2024-05-29","close":7310.0},{"date":"2024-05-30","close":7120.0},{"date":"2024-05-31","close":7040.0},{"date":"2024-06-03","close":7230.0},{"date":"2024-06-04","close":7150.0},{"date":"2024-06-05","close":7090.0},{"date":"2024-06-07","close":7010.0},{"date":"2024-06-10","close":6930.0},{"date":"2024-06-11","close":7030.0},{"date":"2024-06-12","close":7050.0},{"date":"2024-06-13","close":7200.0},{"date":"2024-06-14","close":7020.0},{"date":"2024-06-17","close":6880.0},{"date":"2024-06-18","close":6910.0},{"date":"2024-06-19","close":6900.0},{"date":"2024-06-20","close":6760.0},{"date":"2024-06-21","close":6670.0},{"date":"2024-06-24","close":6520.0},{"date":"2024-06-25","close":6510.0},{"date":"2024-06-26","close":6510.0},{"date":"2024-06-27","close":6420.0},{"date":"2024-06-28","close":6420.0},{"date":"2024-07-01","close":6400.0},{"date":"2024-07-02","close":6100.0},{"date":"2024-07-03","close":6110.0},{"date":"2024-07-04","close":6140.0},{"date":"2024-07-05","close":6120.0},{"date":"2024-07-08","close":6200.0},{"date":"2024-07-09","close":6050.0},{"date":"2024-07-10","close":6080.0},{"date":"2024-07-11","close":6210.0},{"date":"2024-07-12","close":6150.0},{"date":"2024-07-15","close":6280.0},{"date":"2024-07-16","close":6260.0},{"date":"2024-07-17","close":6190.0},{"date":"2024-07-18","close":5960.0},{"date":"2024-07-19","close":5790.0},{"date":"2024-07-22","close":5720.0},{"date":"2024-07-23","close":5640.0},{"date":"2024-07-24","close":5630.0},{"date":"2024-07-25","close":5700.0},{"date":"2024-07-26","close":5550.0},{"date":"2024-07-29","close":5700.0},{"date":"2024-07-30","close":5500.0},{"date":"2024-07-31","close":5540.0},{"date":"2024-08-01","close":5720.0},{"date":"2024-08-02","close":5490.0},{"date":"2024-08-05","close":4510.0},{"date":"2024-08-06","close":4795.0},{"date":"2024-08-07","close":4965.0},{"date":"2024-08-08","close":4925.0},{"date":"2024-08-09","close":5190.0},{"date":"2024-08-12","close":5160.0},{"date":"2024-08-13","close":5150.0},{"date":"2024-08-14","close":5320.0},{"date":"2024-08-16","close":5260.0},{"date":"2024-08-19","close":5110.0},{"date":"2024-08-20","close":5200.0},{"date":"2024-08-21","close":5200.0},{"date":"2024-08-22","close":5180.0},{"date":"2024-08-23","close":5120.0},{"date":"2024-08-26","close":5090.0},{"date":"2024-08-27","close":5090.0},{"date":"2024-08-28","close":5300.0},{"date":"2024-08-29","close":5160.0},{"date":"2024-08-30","close":5130.0},{"date":"2024-09-02","close":5180.0},{"date":"2024-09-03","close":5100.0},{"date":"2024-09-04","close":4730.0},{"date":"2024-09-05","close":4725.0},{"date":"2024-09-06","close":4595.0},{"date":"2024-09-09","close":4645.0},{"date":"2024-09-10","close":4630.0},{"date":"2024-09-11","close":4540.0},{"date":"2024-09-12","close":4775.0},{"date":"2024-09-13","close":4725.0},{"date":"2024-09-19","close":4790.0},{"date":"2024-09-20","close":5020.0},{"date":"2024-09-23","close":4980.0},{"date":"2024-09-24","close":4975.0},{"date":"2024-09-25","close":4940.0},{"date":"2024-09-26","close":5120.0},{"date":"2024-09-27","close":5090.0},{"date":"2024-09-30","close":4960.0},{"date":"2024-10-02","close":4865.0},{"date":"2024-10-04","close":4860.0},{"date":"2024-10-07","close":4985.0},{"date":"2024-10-08","close":4955.0},{"date":"2024-10-10","close":4860.0},{"date":"2024-10-11","close":4820.0},{"date":"2024-10-14","close":4775.0},{"date":"2024-10-15","close":4760.0},{"date":"2024-10-16","close":4640.0},{"date":"2024-10-17","close":4650.0},{"date":"2024-10-18","close":4545.0},{"date":"2024-10-21","close":4550.0},{"date":"2024-10-22","close":4395.0},{"date":"2024-10-23","close":4415.0},{"date":"2024-10-24","close":4285.0},{"date":"2024-10-25","close":4195.0},{"date":"2024-10-28","close":4400.0},{"date":"2024-10-29","close":4430.0},{"date":"2024-10-30","close":4395.0},{"date":"2024-10-31","close":4430.0},{"date":"2024-11-01","close":4340.0},{"date":"2024-11-04","close":4440.0},{"date":"2024-11-05","close":4510.0},{"date":"2024-11-06","close":4380.0},{"date":"2024-11-07","close":4595.0},{"date":"2024-11-08","close":4735.0},{"date":"2024-11-11","close":4565.0},{"date":"2024-11-12","close":4375.0},{"date":"2024-11-13","close":4200.0},{"date":"2024-11-14","close":4160.0},{"date":"2024-11-15","close":4155.0},{"date":"2024-11-18","close":4195.0},{"date":"2024-11-19","close":4365.0},{"date":"2024-11-20","close":4275.0},{"date":"2024-11-21","close":4410.0},{"date":"2024-11-22","close":4515.0},{"date":"2024-11-25","close":4610.0},{"date":"2024-11-26","close":5990.0},{"date":"2024-11-27","close":6300.0},{"date":"2024-11-28","close":6310.0},{"date":"2024-11-29","close":6050.0},{"date":"2024-12-02","close":6160.0},{"date":"2024-12-03","close":6300.0},{"date":"2024-12-04","close":5860.0},{"date":"2024-12-05","close":5650.0},{"date":"2024-12-06","close":5290.0},{"date":"2024-12-09","close":5150.0},{"date":"2024-12-10","close":5450.0},{"date":"2024-12-11","close":5840.0},{"date":"2024-12-12","close":5610.0},{"date":"2024-12-13","close":5710.0},{"date":"2024-12-16","close":5980.0},{"date":"2024-12-17","close":6200.0},{"date":"2024-12-18","close":5950.0},{"date":"2024-12-19","close":5950.0},{"date":"2024-12-20","close":5470.0},{"date":"2024-12-23","close":5370.0},{"date":"2024-12-24","close":5530.0},{"date":"2024-12-26","close":5330.0},{"date":"2024-12-27","close":5330.0},{"date":"2024-12-30","close":5500.0},{"date":"2025-01-02","close":5930.0},{"date":"2025-01-03","close":5840.0},{"date":"2025-01-06","close":6060.0},{"date":"2025-01-07","close":6130.0},{"date":"2025-01-08","close":5880.0},{"date":"2025-01-09","close":5910.0},{"date":"2025-01-10","close":5720.0},{"date":"2025-01-13","close":6090.0},{"date":"2025-01-14","close":6060.0},{"date":"2025-01-15","close":6400.0},{"date":"2025-01-16","close":8140.0},{"date":"2025-01-17","close":7900.0},{"date":"2025-01-20","close":8090.0},{"date":"2025-01-21","close":8170.0},{"date":"2025-01-22","close":7370.0},{"date":"2025-01-23","close":7200.0},{"date":"2025-01-24","close":6990.0},{"date":"2025-01-31","close":7150.0},{"date":"2025-02-03","close":6810.0},{"date":"2025-02-04","close":7100.0},{"date":"2025-02-05","close":7130.0},{"date":"2025-02-06","close":7110.0},{"date":"2025-02-07","close":7280.0},{"date":"2025-02-10","close":7150.0},{"date":"2025-02-11","close":6700.0},{"date":"2025-02-12","close":6530.0},{"date":"2025-02-13","close":6660.0},{"date":"2025-02-14","close":6490.0},{"date":"2025-02-17","close":6720.0},{"date":"2025-02-18","close":6870.0},{"date":"2025-02-19","close":6640.0},{"date":"2025-02-20","close":6390.0},{"date":"2025-02-21","close":6450.0},{"date":"2025-02-24","close":6410.0},{"date":"2025-02-25","close":6410.0},{"date":"2025-02-26","close":6360.0},{"date":"2025-02-27","close":6040.0},{"date":"2025-02-28","close":5730.0},{"date":"2025-03-04","close":5750.0},{"date":"2025-03-05","close":5850.0},{"date":"2025-03-06","close":5710.0},{"date":"2025-03-07","close":5520.0},{"date":"2025-03-10","close":5560.0},{"date":"2025-03-11","close":5480.0},{"date":"2025-03-12","close":5540.0},{"date":"2025-03-13","close":5580.0},{"date":"2025-03-14","close":5730.0},{"date":"2025-03-17","close":5720.0},{"date":"2025-03-18","close":5770.0},{"date":"2025-03-19","close":5630.0},{"date":"2025-03-20","close":5400.0},{"date":"2025-03-21","close":5280.0},{"date":"2025-03-24","close":5420.0},{"date":"2025-03-25","close":5210.0},{"date":"2025-03-26","close":5250.0},{"date":"2025-03-27","close":5210.0},{"date":"2025-03-28","close":5060.0},{"date":"2025-03-31","close":4995.0},{"date":"2025-04-01","close":5110.0},{"date":"2025-04-02","close":4940.0},{"date":"2025-04-03","close":4950.0},{"date":"2025-04-04","close":4890.0},{"date":"2025-04-07","close":4600.0},{"date":"2025-04-08","close":4630.0},{"date":"2025-04-09","close":4545.0},{"date":"2025-04-10","close":4890.0},{"date":"2025-04-11","close":5060.0},{"date":"2025-04-14","close":5460.0},{"date":"2025-04-15","close":5590.0},{"date":"2025-04-16","close":5440.0},{"date":"2025-04-17","close":5520.0},{"date":"2025-04-18","close":5530.0},{"date":"2025-04-21","close":5650.0},{"date":"2025-04-22","close":5510.0},{"date":"2025-04-23","close":5530.0},{"date":"2025-04-24","close":5550.0},{"date":"2025-04-25","close":5570.0},{"date":"2025-04-28","close":5500.0},{"date":"2025-04-29","close":5420.0},{"date":"2025-04-30","close":5390.0},{"date":"2025-05-02","close":5330.0},{"date":"2025-05-07","close":5400.0},{"date":"2025-05-08","close":5460.0},{"date":"2025-05-09","close":5350.0},{"date":"2025-05-12","close":5500.0},{"date":"2025-05-13","close":5460.0},{"date":"2025-05-14","close":5650.0},{"date":"2025-05-15","close":5490.0},{"date":"2025-05-16","close":5280.0},{"date":"2025-05-19","close":5130.0},{"date":"2025-05-20","close":5150.0},{"date":"2025-05-21","close":5150.0},{"date":"2025-05-22","close":5070.0},{"date":"2025-05-23","close":5000.0},{"date":"2025-05-26","close":4980.0},{"date":"2025-05-27","close":4790.0},{"date":"2025-05-28","close":4935.0},{"date":"2025-05-29","close":5040.0},{"date":"2025-05-30","close":4945.0},{"date":"2025-06-02","close":5010.0},{"date":"2025-06-04","close":5130.0},{"date":"2025-06-05","close":5260.0},{"date":"2025-06-09","close":5340.0},{"date":"2025-06-10","close":5270.0},{"date":"2025-06-11","close":5370.0},{"date":"2025-06-12","close":5290.0},{"date":"2025-06-13","close":5140.0},{"date":"2025-06-16","close":5210.0},{"date":"2025-06-17","close":5250.0},{"date":"2025-06-18","close":5370.0},{"date":"2025-06-19","close":5300.0},{"date":"2025-06-20","close":5390.0},{"date":"2025-06-23","close":5510.0},{"date":"2025-06-24","close":5600.0},{"date":"2025-06-25","close":5510.0},{"date":"2025-06-26","close":5390.0},{"date":"2025-06-27","close":5200.0},{"date":"2025-06-30","close":5200.0},{"date":"2025-07-01","close":5200.0},{"date":"2025-07-02","close":5090.0},{"date":"2025-07-03","close":5200.0},{"date":"2025-07-04","close":5080.0},{"date":"2025-07-07","close":5100.0},{"date":"2025-07-08","close":5150.0},{"date":"2025-07-09","close":5170.0},{"date":"2025-07-10","close":5180.0},{"date":"2025-07-11","close":5220.0},{"date":"2025-07-14","close":5130.0},{"date":"2025-07-15","close":5180.0},{"date":"2025-07-16","close":5150.0},{"date":"2025-07-17","close":5250.0},{"date":"2025-07-18","close":5200.0},{"date":"2025-07-21","close":5260.0},{"date":"2025-07-22","close":5120.0},{"date":"2025-07-23","close":5080.0},{"date":"2025-07-24","close":5060.0},{"date":"2025-07-25","close":5040.0},{"date":"2025-07-28","close":4985.0},{"date":"2025-07-29","close":5000.0},{"date":"2025-07-30","close":5010.0},{"date":"2025-07-31","close":5110.0},{"date":"2025-08-01","close":4980.0},{"date":"2025-08-04","close":4955.0},{"date":"2025-08-05","close":5060.0},{"date":"2025-08-06","close":5040.0},{"date":"2025-08-07","close":5040.0},{"date":"2025-08-08","close":5030.0},{"date":"2025-08-11","close":5000.0},{"date":"2025-08-12","close":5010.0},{"date":"2025-08-13","close":4920.0},{"date":"2025-08-14","close":4900.0},{"date":"2025-08-18","close":4905.0},{"date":"2025-08-19","close":4890.0},{"date":"2025-08-20","close":4850.0},{"date":"2025-08-21","close":4850.0},{"date":"2025-08-22","close":4860.0},{"date":"2025-08-25","close":5060.0},{"date":"2025-08-26","close":5160.0},{"date":"2025-08-27","close":5110.0},{"date":"2025-08-28","close":5080.0},{"date":"2025-08-29","close":5030.0},{"date":"2025-09-01","close":4895.0},{"date":"2025-09-02","close":5040.0},{"date":"2025-09-03","close":5000.0},{"date":"2025-09-04","close":5070.0},{"date":"2025-09-05","close":5090.0},{"date":"2025-09-08","close":5090.0},{"date":"2025-09-09","close":5110.0},{"date":"2025-09-10","close":5150.0},{"date":"2025-09-11","close":5170.0},{"date":"2025-09-12","close":5310.0},{"date":"2025-09-15","close":5270.0},{"date":"2025-09-16","close":5300.0},{"date":"2025-09-17","close":5160.0},{"date":"2025-09-18","close":5270.0},{"date":"2025-09-19","close":5320.0},{"date":"2025-09-22","close":5320.0},{"date":"2025-09-23","close":5280.0},{"date":"2025-09-24","close":5230.0},{"date":"2025-09-25","close":5230.0},{"date":"2025-09-26","close":5030.0},{"date":"2025-09-29","close":5120.0},{"date":"2025-09-30","close":5070.0},{"date":"2025-10-01","close":5010.0},{"date":"2025-10-02","close":5090.0},{"date":"2025-10-10","close":5170.0},{"date":"2025-10-13","close":5290.0},{"date":"2025-10-14","close":5270.0},{"date":"2025-10-15","close":5370.0},{"date":"2025-10-16","close":5270.0},{"date":"2025-10-17","close":5180.0},{"date":"2025-10-20","close":5230.0},{"date":"2025-10-21","close":5190.0},{"date":"2025-10-22","close":5170.0},{"date":"2025-10-23","close":5020.0},{"date":"2025-10-24","close":5030.0},{"date":"2025-10-27","close":5030.0},{"date":"2025-10-28","close":4970.0},{"date":"2025-10-29","close":4965.0},{"date":"2025-10-30","close":4885.0},{"date":"2025-10-31","close":5000.0},{"date":"2025-11-03","close":5290.0},{"date":"2025-11-04","close":5230.0},{"date":"2025-11-05","close":5070.0},{"date":"2025-11-06","close":5070.0},{"date":"2025-11-07","close":4930.0},{"date":"2025-11-10","close":5040.0},{"date":"2025-11-11","close":5060.0},{"date":"2025-11-12","close":5100.0},{"date":"2025-11-13","close":5120.0},{"date":"2025-11-14","close":5020.0},{"date":"2025-11-17","close":5020.0},{"date":"2025-11-18","close":4840.0},{"date":"2025-11-19","close":4845.0},{"date":"2025-11-20","close":4855.0},{"date":"2025-11-21","close":4730.0},{"date":"2025-11-24","close":4665.0},{"date":"2025-11-25","close":4675.0},{"date":"2025-11-26","close":4805.0},{"date":"2025-11-27","close":4805.0},{"date":"2025-11-28","close":5030.0},{"date":"2025-12-01","close":4995.0},{"date":"2025-12-02","close":5030.0},{"date":"2025-12-03","close":4995.0},{"date":"2025-12-04","close":5090.0},{"date":"2025-12-05","close":5060.0},{"date":"2025-12-08","close":5220.0},{"date":"2025-12-09","close":5110.0},{"date":"2025-12-10","close":5120.0},{"date":"2025-12-11","close":5130.0},{"date":"2025-12-12","close":5110.0},{"date":"2025-12-15","close":5150.0},{"date":"2025-12-16","close":5040.0},{"date":"2025-12-17","close":5010.0},{"date":"2025-12-18","close":4940.0},{"date":"2025-12-19","close":5030.0},{"date":"2025-12-22","close":5060.0},{"date":"2025-12-23","close":5020.0},{"date":"2025-12-24","close":4955.0},{"date":"2025-12-26","close":4950.0},{"date":"2025-12-29","close":5120.0},{"date":"2025-12-30","close":5100.0},{"date":"2026-01-02","close":5850.0},{"date":"2026-01-05","close":5920.0},{"date":"2026-01-06","close":5660.0},{"date":"2026-01-07","close":5530.0},{"date":"2026-01-08","close":5350.0},{"date":"2026-01-09","close":5420.0},{"date":"2026-01-12","close":5460.0},{"date":"2026-01-13","close":5260.0},{"date":"2026-01-14","close":5350.0},{"date":"2026-01-15","close":5570.0},{"date":"2026-01-16","close":5400.0},{"date":"2026-01-19","close":5790.0},{"date":"2026-01-20","close":5640.0},{"date":"2026-01-21","close":5660.0},{"date":"2026-01-22","close":5650.0},{"date":"2026-01-23","close":5650.0},{"date":"2026-01-26","close":5710.0},{"date":"2026-01-27","close":5650.0},{"date":"2026-01-28","close":5990.0},{"date":"2026-01-29","close":6010.0},{"date":"2026-01-30","close":6050.0},{"date":"2026-02-02","close":5570.0},{"date":"2026-02-03","close":5930.0},{"date":"2026-02-04","close":5880.0},{"date":"2026-02-05","close":5740.0},{"date":"2026-02-06","close":5620.0},{"date":"2026-02-09","close":5550.0},{"date":"2026-02-10","close":5650.0},{"date":"2026-02-11","close":5680.0},{"date":"2026-02-12","close":5710.0},{"date":"2026-02-13","close":5490.0},{"date":"2026-02-19","close":5600.0},{"date":"2026-02-20","close":5450.0},{"date":"2026-02-23","close":5460.0},{"date":"2026-02-24","close":5500.0},{"date":"2026-02-25","close":5500.0},{"date":"2026-02-26","close":5390.0},{"date":"2026-02-27","close":5370.0},{"date":"2026-03-03","close":5000.0},{"date":"2026-03-04","close":4395.0},{"date":"2026-03-05","close":4930.0},{"date":"2026-03-06","close":4830.0},{"date":"2026-03-09","close":4600.0},{"date":"2026-03-10","close":4815.0},{"date":"2026-03-11","close":4870.0},{"date":"2026-03-12","close":4920.0},{"date":"2026-03-13","close":4875.0},{"date":"2026-03-16","close":4915.0},{"date":"2026-03-17","close":5030.0},{"date":"2026-03-18","close":5080.0},{"date":"2026-03-19","close":5080.0},{"date":"2026-03-20","close":5030.0},{"date":"2026-03-23","close":4835.0},{"date":"2026-03-24","close":4955.0},{"date":"2026-03-25","close":4960.0},{"date":"2026-03-26","close":4775.0},{"date":"2026-03-27","close":4885.0},{"date":"2026-03-30","close":4720.0},{"date":"2026-03-31","close":4585.0},{"date":"2026-04-01","close":4825.0},{"date":"2026-04-02","close":4640.0},{"date":"2026-04-03","close":4590.0},{"date":"2026-04-06","close":4605.0},{"date":"2026-04-07","close":4575.0},{"date":"2026-04-08","close":4745.0},{"date":"2026-04-09","close":4700.0},{"date":"2026-04-10","close":4750.0},{"date":"2026-04-13","close":4800.0},{"date":"2026-04-14","close":4940.0},{"date":"2026-04-15","close":4995.0},{"date":"2026-04-16","close":5020.0},{"date":"2026-04-17","close":4970.0},{"date":"2026-04-20","close":4960.0},{"date":"2026-04-21","close":4960.0},{"date":"2026-04-22","close":5040.0},{"date":"2026-04-23","close":5040.0},{"date":"2026-04-24","close":5100.0},{"date":"2026-04-27","close":5190.0},{"date":"2026-04-28","close":5160.0},{"date":"2026-04-29","close":5100.0},{"date":"2026-04-30","close":5080.0},{"date":"2026-05-04","close":5110.0},{"date":"2026-05-06","close":5130.0},{"date":"2026-05-07","close":5160.0},{"date":"2026-05-08","close":5240.0},{"date":"2026-05-11","close":5190.0},{"date":"2026-05-12","close":5010.0},{"date":"2026-05-13","close":5010.0},{"date":"2026-05-14","close":5010.0},{"date":"2026-05-15","close":5030.0},{"date":"2026-05-18","close":4800.0},{"date":"2026-05-19","close":4815.0},{"date":"2026-05-20","close":4800.0},{"date":"2026-05-21","close":4800.0},{"date":"2026-05-22","close":5130.0},{"date":"2026-05-26","close":5260.0},{"date":"2026-05-27","close":5120.0},{"date":"2026-05-28","close":5000.0},{"date":"2026-05-29","close":4920.0},{"date":"2026-06-01","close":4860.0},{"date":"2026-06-02","close":4660.0},{"date":"2026-06-04","close":4525.0},{"date":"2026-06-05","close":4265.0},{"date":"2026-06-08","close":3955.0},{"date":"2026-06-09","close":4320.0},{"date":"2026-06-10","close":4160.0},{"date":"2026-06-11","close":4390.0},{"date":"2026-06-12","close":4475.0},{"date":"2026-06-15","close":4395.0},{"date":"2026-06-16","close":4565.0},{"date":"2026-06-17","close":4500.0},{"date":"2026-06-18","close":4360.0},{"date":"2026-06-19","close":4270.0},{"date":"2026-06-22","close":4130.0},{"date":"2026-06-23","close":3745.0},{"date":"2026-06-24","close":3740.0},{"date":"2026-06-25","close":3560.0},{"date":"2026-06-26","close":3470.0},{"date":"2026-06-29","close":3710.0},{"date":"2026-06-30","close":3705.0},{"date":"2026-07-01","close":3785.0},{"date":"2026-07-02","close":3645.0},{"date":"2026-07-03","close":3660.0},{"date":"2026-07-06","close":3635.0},{"date":"2026-07-07","close":3550.0},{"date":"2026-07-08","close":3410.0},{"date":"2026-07-09","close":3360.0},{"date":"2026-07-10","close":3575.0},{"date":"2026-07-13","close":3475.0},{"date":"2026-07-14","close":3350.0},{"date":"2026-07-15","close":3450.0},{"date":"2026-07-16","close":3430.0},{"date":"2026-07-20","close":3340.0},{"date":"2026-07-21","close":3250.0},{"date":"2026-07-22","close":3365.0},{"date":"2026-07-23","close":3425.0},{"date":"2026-07-24","close":3370.0},{"date":"2026-07-27","close":3410.0},{"date":"2026-07-28","close":3215.0},{"date":"2026-07-29","close":3030.0},{"date":"2026-07-30","close":3070.0},{"date":"2026-07-31","close":3275.0},{"date":"2026-08-03","close":3380.0},{"date":"2026-08-04","close":3500.0},{"date":"2026-08-05","close":3495.0},{"date":"2026-08-06","close":3490.0},{"date":"2026-08-07","close":3485.0},{"date":"2026-08-10","close":3550.0},{"date":"2026-08-11","close":3550.0},{"date":"2026-08-12","close":3560.0},{"date":"2026-08-13","close":3605.0},{"date":"2026-08-14","close":3675.0},{"date":"2026-08-18","close":3485.0},{"date":"2026-08-19","close":3425.0},{"date":"2026-08-20","close":3435.0},{"date":"2026-08-21","close":3300.0},{"date":"2026-08-24","close":3330.0},{"date":"2026-08-25","close":3290.0},{"date":"2026-08-26","close":3300.0},{"date":"2026-08-27","close":3360.0},{"date":"2026-08-28","close":3365.0},{"date":"2026-08-31","close":3345.0},{"date":"2026-09-01","close":3340.0},{"date":"2026-09-02","close":3280.0},{"date":"2026-09-03","close":3205.0},{"date":"2026-09-04","close":3230.0},{"date":"2026-09-07","close":3195.0},{"date":"2026-09-08","close":3315.0},{"date":"2026-09-09","close":3340.0},{"date":"2026-09-10","close":3280.0},{"date":"2026-09-11","close":3305.0},{"date":"2026-09-14","close":3350.0},{"date":"2026-09-15","close":3330.0},{"date":"2026-09-16","close":3390.0},{"date":"2026-09-17","close":3375.0},{"date":"2026-09-18","close":3380.0},{"date":"2026-09-21","close":3330.0},{"date":"2026-09-22","close":3235.0},{"date":"2026-09-23","close":3200.0},{"date":"2026-09-28","close":3180.0},{"date":"2026-09-29","close":3185.0},{"date":"2026-09-30","close":3240.0},{"date":"2026-10-01","close":3295.0},{"date":"2026-10-02","close":3275.0},{"date":"2026-10-06","close":3250.0},{"date":"2026-10-07","close":3175.0},{"date":"2026-10-08","close":3165.0},{"date":"2026-10-12","close":3160.0},{"date":"2026-10-13","close":3115.0},{"date":"2026-10-14","close":3055.0},{"date":"2026-10-15","close":2950.0},{"date":"2026-10-16","close":2995.0},{"date":"2026-10-19","close":2920.0},{"date":"2026-10-20","close":3020.0},{"date":"2026-10-21","close":3065.0},{"date":"2026-10-22","close":2920.0},{"date":"2026-10-23","close":2810.0}],"chart_data":[{"date":"2024-10-23","open":4350,"high":4440,"low":4295,"close":4415,"volume":35022,"rsi_14":18.5,"sma_20":4807.0,"sma_60":5015.33,"sma_120":5999.5},{"date":"2024-10-24","open":4345,"high":4415,"low":4275,"close":4285,"volume":32398,"rsi_14":17.78,"sma_20":4772.25,"sma_60":4992.75,"sma_120":5971.79},{"date":"2024-10-25","open":4285,"high":4380,"low":4150,"close":4195,"volume":37826,"rsi_14":16.24,"sma_20":4733.25,"sma_60":4968.83,"sma_120":5944.42},{"date":"2024-10-28","open":4210,"high":4820,"low":4210,"close":4400,"volume":879950,"rsi_14":22.54,"sma_20":4706.25,"sma_60":4947.17,"sma_120":5917.75},{"date":"2024-10-29","open":4400,"high":4445,"low":4355,"close":4430,"volume":44372,"rsi_14":25.35,"sma_20":4671.75,"sma_60":4928.5,"sma_120":5890.5},{"date":"2024-10-30","open":4425,"high":4445,"low":4395,"close":4395,"volume":34864,"rsi_14":26.87,"sma_20":4637.0,"sma_60":4906.75,"sma_120":5863.88},{"date":"2024-10-31","open":4290,"high":4475,"low":4270,"close":4430,"volume":27059,"rsi_14":30.5,"sma_20":4610.5,"sma_60":4888.92,"sma_120":5838.21},{"date":"2024-11-01","open":4430,"high":4430,"low":4320,"close":4340,"volume":19109,"rsi_14":29.19,"sma_20":4584.25,"sma_60":4868.92,"sma_120":5811.71},{"date":"2024-11-04","open":4365,"high":4475,"low":4325,"close":4440,"volume":17684,"rsi_14":35.84,"sma_20":4563.25,"sma_60":4847.58,"sma_120":5783.12},{"date":"2024-11-05","open":4440,"high":4535,"low":4410,"close":4510,"volume":25120,"rsi_14":43.98,"sma_20":4539.5,"sma_60":4831.25,"sma_120":5754.54},{"date":"2024-11-06","open":4500,"high":4545,"low":4380,"close":4380,"volume":29980,"rsi_14":38.75,"sma_20":4510.75,"sma_60":4829.08,"sma_120":5725.62},{"date":"2024-11-07","open":4405,"high":4610,"low":4300,"close":4595,"volume":41507,"rsi_14":51.91,"sma_20":4497.5,"sma_60":4825.75,"sma_120":5698.0},{"date":"2024-11-08","open":4700,"high":5150,"low":4605,"close":4735,"volume":490472,"rsi_14":56.4,"sma_20":4493.25,"sma_60":4821.92,"sma_120":5673.54},{"date":"2024-11-11","open":4735,"high":4770,"low":4560,"close":4565,"volume":97782,"rsi_14":55.82,"sma_20":4482.75,"sma_60":4815.92,"sma_120":5647.0},{"date":"2024-11-12","open":4550,"high":4595,"low":4260,"close":4375,"volume":128475,"rsi_14":48.77,"sma_20":4463.5,"sma_60":4802.33,"sma_120":5616.46},{"date":"2024-11-13","open":4350,"high":4350,"low":4175,"close":4200,"volume":60900,"rsi_14":47.46,"sma_20":4441.5,"sma_60":4786.33,"sma_120":5584.29},{"date":"2024-11-14","open":4150,"high":4245,"low":4110,"close":4160,"volume":36608,"rsi_14":48.92,"sma_20":4417.0,"sma_60":4769.83,"sma_120":5554.21},{"date":"2024-11-15","open":4130,"high":4200,"low":4065,"close":4155,"volume":61138,"rsi_14":41.4,"sma_20":4397.5,"sma_60":4750.42,"sma_120":5523.0},{"date":"2024-11-18","open":4160,"high":4275,"low":4115,"close":4195,"volume":25989,"rsi_14":41.81,"sma_20":4379.75,"sma_60":4732.67,"sma_120":5493.29},{"date":"2024-11-19","open":4155,"high":4365,"low":4155,"close":4365,"volume":37240,"rsi_14":49.04,"sma_20":4378.25,"sma_60":4720.25,"sma_120":5465.5},{"date":"2024-11-20","open":4365,"high":4365,"low":4190,"close":4275,"volume":29146,"rsi_14":45.23,"sma_20":4371.25,"sma_60":4704.83,"sma_120":5438.38},{"date":"2024-11-21","open":4275,"high":4570,"low":4235,"close":4410,"volume":186159,"rsi_14":52.1,"sma_20":4377.5,"sma_60":4691.67,"sma_120":5413.71},{"date":"2024-11-22","open":4950,"high":5290,"low":4495,"close":4515,"volume":1339857,"rsi_14":52.24,"sma_20":4393.5,"sma_60":4680.58,"sma_120":5389.25},{"date":"2024-11-25","open":4515,"high":4660,"low":4515,"close":4610,"volume":135610,"rsi_14":52.94,"sma_20":4404.0,"sma_60":4672.08,"sma_120":5366.75},{"date":"2024-11-26","open":4900,"high":5990,"low":4695,"close":5990,"volume":6422295,"rsi_14":77.29,"sma_20":4482.0,"sma_60":4687.08,"sma_120":5357.33},{"date":"2024-11-27","open":6110,"high":6850,"low":5900,"close":6300,"volume":10361137,"rsi_14":78.0,"sma_20":4577.25,"sma_60":4707.25,"sma_120":5351.17},{"date":"2024-11-28","open":6180,"high":6330,"low":6090,"close":6310,"volume":1278252,"rsi_14":77.02,"sma_20":4671.25,"sma_60":4724.08,"sma_120":5343.5},{"date":"2024-11-29","open":6120,"high":6200,"low":6050,"close":6050,"volume":379088,"rsi_14":74.71,"sma_20":4756.75,"sma_60":4738.92,"sma_120":5334.33},{"date":"2024-12-02","open":6100,"high":6210,"low":6090,"close":6160,"volume":277146,"rsi_14":80.51,"sma_20":4842.75,"sma_60":4756.08,"sma_120":5326.58},{"date":"2024-12-03","open":6220,"high":6470,"low":6220,"close":6300,"volume":512439,"rsi_14":86.33,"sma_20":4932.25,"sma_60":4774.75,"sma_120":5320.67},{"date":"2024-12-04","open":6020,"high":6350,"low":5490,"close":5860,"volume":1208360,"rsi_14":75.84,"sma_20":5006.25,"sma_60":4787.42,"sma_120":5311.75},{"date":"2024-12-05","open":5940,"high":6400,"low":5440,"close":5650,"volume":1407469,"rsi_14":71.39,"sma_20":5059.0,"sma_60":4802.75,"sma_120":5300.25},{"date":"2024-12-06","open":5610,"high":5650,"low":5210,"close":5290,"volume":431303,"rsi_14":64.35,"sma_20":5086.75,"sma_60":4812.17,"sma_120":5285.58},{"date":"2024-12-09","open":5550,"high":5630,"low":5070,"close":5150,"volume":768014,"rsi_14":60.37,"sma_20":5116.0,"sma_60":4821.42,"sma_120":5268.5},{"date":"2024-12-10","open":5200,"high":5540,"low":5200,"close":5450,"volume":358044,"rsi_14":64.71,"sma_20":5169.75,"sma_60":4834.83,"sma_120":5255.42},{"date":"2024-12-11","open":5450,"high":5840,"low":5450,"close":5840,"volume":394283,"rsi_14":66.82,"sma_20":5251.75,"sma_60":4855.0,"sma_120":5246.75},{"date":"2024-12-12","open":5840,"high":5840,"low":5480,"close":5610,"volume":328738,"rsi_14":62.51,"sma_20":5324.25,"sma_60":4872.83,"sma_120":5235.92},{"date":"2024-12-13","open":5660,"high":5790,"low":5550,"close":5710,"volume":248513,"rsi_14":62.56,"sma_20":5402.0,"sma_60":4888.42,"sma_120":5226.0},{"date":"2024-12-16","open":5750,"high":6030,"low":5650,"close":5980,"volume":384788,"rsi_14":49.85,"sma_20":5491.25,"sma_60":4909.33,"sma_120":5219.5},{"date":"2024-12-17","open":6150,"high":6420,"low":5900,"close":6200,"volume":839534,"rsi_14":48.43,"sma_20":5583.0,"sma_60":4932.83,"sma_120":5215.58},{"date":"2024-12-18","open":6110,"high":6780,"low":5900,"close":5950,"volume":2383466,"rsi_14":44.74,"sma_20":5666.75,"sma_60":4948.33,"sma_120":5210.83},{"date":"2024-12-19","open":5770,"high":6050,"low":5550,"close":5950,"volume":289510,"rsi_14":48.42,"sma_20":5743.75,"sma_60":4964.5,"sma_120":5206.17},{"date":"2024-12-20","open":5920,"high":5930,"low":5450,"close":5470,"volume":358162,"rsi_14":40.23,"sma_20":5791.5,"sma_60":4972.75,"sma_120":5197.5},{"date":"2024-12-23","open":5500,"high":5600,"low":5360,"close":5370,"volume":171920,"rsi_14":36.68,"sma_20":5829.5,"sma_60":4979.92,"sma_120":5188.75},{"date":"2024-12-24","open":5370,"high":6590,"low":5350,"close":5530,"volume":8408917,"rsi_14":44.86,"sma_20":5806.5,"sma_60":4986.75,"sma_120":5181.33},{"date":"2024-12-26","open":5540,"high":5600,"low":5270,"close":5330,"volume":524632,"rsi_14":45.0,"sma_20":5758.0,"sma_60":4990.75,"sma_120":5172.42},{"date":"2024-12-27","open":5500,"high":5740,"low":5320,"close":5330,"volume":798661,"rsi_14":50.7,"sma_20":5709.0,"sma_60":4996.92,"sma_120":5166.0},{"date":"2024-12-30","open":5280,"high":5540,"low":5180,"close":5500,"volume":234438,"rsi_14":56.1,"sma_20":5681.5,"sma_60":5007.5,"sma_120":5160.92},{"date":"2025-01-02","open":5600,"high":6000,"low":5560,"close":5930,"volume":804755,"rsi_14":58.0,"sma_20":5670.0,"sma_60":5025.33,"sma_120":5159.17},{"date":"2025-01-03","open":5840,"high":5880,"low":5740,"close":5840,"volume":215196,"rsi_14":50.0,"sma_20":5647.0,"sma_60":5039.58,"sma_120":5156.83},{"date":"2025-01-06","open":5850,"high":6120,"low":5720,"close":6060,"volume":529382,"rsi_14":58.36,"sma_20":5657.0,"sma_60":5058.0,"sma_120":5155.67},{"date":"2025-01-07","open":6160,"high":6190,"low":5990,"close":6130,"volume":462308,"rsi_14":57.89,"sma_20":5681.0,"sma_60":5079.17,"sma_120":5156.33},{"date":"2025-01-08","open":6100,"high":6100,"low":5860,"close":5880,"volume":240486,"rsi_14":48.11,"sma_20":5710.5,"sma_60":5096.83,"sma_120":5154.67},{"date":"2025-01-09","open":5850,"high":5960,"low":5690,"close":5910,"volume":167022,"rsi_14":44.08,"sma_20":5748.5,"sma_60":5115.75,"sma_120":5152.17},{"date":"2025-01-10","open":5900,"high":5900,"low":5670,"close":5720,"volume":141367,"rsi_14":45.19,"sma_20":5762.0,"sma_60":5131.75,"sma_120":5148.58},{"date":"2025-01-13","open":5770,"high":6860,"low":5700,"close":6090,"volume":8856614,"rsi_14":52.54,"sma_20":5774.5,"sma_60":5155.92,"sma_120":5147.0},{"date":"2025-01-14","open":6090,"high":6220,"low":5990,"close":6060,"volume":703794,"rsi_14":62.77,"sma_20":5797.0,"sma_60":5179.42,"sma_120":5145.33},{"date":"2025-01-15","open":6110,"high":6470,"low":6020,"close":6400,"volume":1133325,"rsi_14":70.2,"sma_20":5831.5,"sma_60":5210.33,"sma_120":5147.08},{"date":"2025-01-16","open":6350,"high":8240,"low":6280,"close":8140,"volume":17822541,"rsi_14":81.6,"sma_20":5939.5,"sma_60":5270.17,"sma_120":5165.25},{"date":"2025-01-17","open":8100,"high":8350,"low":7660,"close":7900,"volume":3790269,"rsi_14":80.82,"sma_20":6024.5,"sma_60":5328.58,"sma_120":5182.83},{"date":"2025-01-20","open":7910,"high":8200,"low":7720,"close":8090,"volume":2684188,"rsi_14":81.65,"sma_20":6131.5,"sma_60":5389.83,"sma_120":5202.58},{"date":"2025-01-21","open":7830,"high":8170,"low":7740,"close":8170,"volume":1521122,"rsi_14":81.26,"sma_20":6242.5,"sma_60":5454.58,"sma_120":5223.67},{"date":"2025-01-22","open":8010,"high":8180,"low":7370,"close":7370,"volume":1077271,"rsi_14":65.52,"sma_20":6337.5,"sma_60":5507.5,"sma_120":5238.17},{"date":"2025-01-23","open":7330,"high":7580,"low":7150,"close":7200,"volume":1113566,"rsi_14":64.41,"sma_20":6429.0,"sma_60":5554.17,"sma_120":5250.67},{"date":"2025-01-24","open":7080,"high":7150,"low":6940,"close":6990,"volume":482992,"rsi_14":59.87,"sma_20":6502.0,"sma_60":5596.83,"sma_120":5262.67},{"date":"2025-01-31","open":6900,"high":7220,"low":6860,"close":7150,"volume":486763,"rsi_14":60.62,"sma_20":6593.0,"sma_60":5642.75,"sma_120":5274.75},{"date":"2025-02-03","open":6980,"high":7290,"low":6770,"close":6810,"volume":492237,"rsi_14":59.51,"sma_20":6667.0,"sma_60":5682.42,"sma_120":5285.67},{"date":"2025-02-04","open":6900,"high":7150,"low":6890,"close":7100,"volume":392198,"rsi_14":61.55,"sma_20":6747.0,"sma_60":5728.42,"sma_120":5298.67},{"date":"2025-02-05","open":7150,"high":7210,"low":7040,"close":7130,"volume":390453,"rsi_14":64.13,"sma_20":6807.0,"sma_60":5773.25,"sma_120":5310.42},{"date":"2025-02-06","open":7190,"high":7370,"low":6910,"close":7110,"volume":672966,"rsi_14":60.99,"sma_20":6870.5,"sma_60":5816.58,"sma_120":5323.92},{"date":"2025-02-07","open":7100,"high":7330,"low":6940,"close":7280,"volume":449903,"rsi_14":62.76,"sma_20":6931.5,"sma_60":5864.92,"sma_120":5347.0},{"date":"2025-02-10","open":7420,"high":7450,"low":7080,"close":7150,"volume":441647,"rsi_14":58.21,"sma_20":6982.5,"sma_60":5907.5,"sma_120":5366.62},{"date":"2025-02-11","open":7170,"high":7170,"low":6700,"close":6700,"volume":332105,"rsi_14":28.05,"sma_20":7023.5,"sma_60":5940.25,"sma_120":5381.08},{"date":"2025-02-12","open":6640,"high":6710,"low":6450,"close":6530,"volume":234667,"rsi_14":28.66,"sma_20":7054.5,"sma_60":5973.0,"sma_120":5394.46},{"date":"2025-02-13","open":6510,"high":6720,"low":6410,"close":6660,"volume":229421,"rsi_14":27.3,"sma_20":7101.5,"sma_60":6011.08,"sma_120":5406.71},{"date":"2025-02-14","open":6730,"high":6730,"low":6480,"close":6490,"volume":118953,"rsi_14":24.07,"sma_20":7121.5,"sma_60":6049.25,"sma_120":5417.79},{"date":"2025-02-17","open":6500,"high":6770,"low":6490,"close":6720,"volume":129587,"rsi_14":37.83,"sma_20":7154.5,"sma_60":6091.92,"sma_120":5430.88},{"date":"2025-02-18","open":6700,"high":6880,"low":6570,"close":6870,"volume":192378,"rsi_14":43.77,"sma_20":7178.0,"sma_60":6137.17,"sma_120":5443.79},{"date":"2025-02-19","open":6890,"high":6890,"low":6630,"close":6640,"volume":164958,"rsi_14":43.45,"sma_20":7103.0,"sma_60":6177.92,"sma_120":5455.29},{"date":"2025-02-20","open":6600,"high":6620,"low":6200,"close":6390,"volume":196393,"rsi_14":36.23,"sma_20":7027.5,"sma_60":6211.67,"sma_120":5465.96},{"date":"2025-02-21","open":6330,"high":6490,"low":6320,"close":6450,"volume":90131,"rsi_14":42.74,"sma_20":6945.5,"sma_60":6247.92,"sma_120":5476.38},{"date":"2025-02-24","open":6380,"high":6410,"low":6200,"close":6410,"volume":75046,"rsi_14":34.53,"sma_20":6857.5,"sma_60":6281.25,"sma_120":5486.46},{"date":"2025-02-25","open":6360,"high":6450,"low":6250,"close":6410,"volume":89195,"rsi_14":33.64,"sma_20":6809.5,"sma_60":6312.83,"sma_120":5496.71},{"date":"2025-02-26","open":6350,"high":6420,"low":6260,"close":6360,"volume":67965,"rsi_14":33.18,"sma_20":6767.5,"sma_60":6342.0,"sma_120":5507.04},{"date":"2025-02-27","open":6360,"high":6480,"low":5970,"close":6040,"volume":266361,"rsi_14":23.95,"sma_20":6720.0,"sma_60":6342.83,"sma_120":5514.96},{"date":"2025-02-28","open":5900,"high":5950,"low":5700,"close":5730,"volume":253334,"rsi_14":22.27,"sma_20":6649.0,"sma_60":6333.33,"sma_120":5520.29},{"date":"2025-03-04","open":5690,"high":5840,"low":5570,"close":5750,"volume":80711,"rsi_14":27.7,"sma_20":6596.0,"sma_60":6324.0,"sma_120":5524.04},{"date":"2025-03-05","open":5700,"high":6120,"low":5700,"close":5850,"volume":138397,"rsi_14":33.5,"sma_20":6533.5,"sma_60":6320.67,"sma_120":5529.79},{"date":"2025-03-06","open":5850,"high":6000,"low":5670,"close":5710,"volume":67495,"rsi_14":27.05,"sma_20":6462.5,"sma_60":6313.17,"sma_120":5534.62},{"date":"2025-03-07","open":5700,"high":5770,"low":5500,"close":5520,"volume":95319,"rsi_14":26.79,"sma_20":6383.0,"sma_60":6300.17,"sma_120":5537.46},{"date":"2025-03-10","open":5470,"high":5630,"low":5460,"close":5560,"volume":68986,"rsi_14":19.47,"sma_20":6297.0,"sma_60":6295.17,"sma_120":5541.29},{"date":"2025-03-11","open":5330,"high":5540,"low":5310,"close":5480,"volume":127065,"rsi_14":12.02,"sma_20":6213.5,"sma_60":6292.33,"sma_120":5547.54},{"date":"2025-03-12","open":5480,"high":5650,"low":5480,"close":5540,"volume":51081,"rsi_14":16.87,"sma_20":6155.5,"sma_60":6296.5,"sma_120":5554.33},{"date":"2025-03-13","open":5570,"high":5690,"low":5550,"close":5580,"volume":58500,"rsi_14":22.07,"sma_20":6108.0,"sma_60":6303.67,"sma_120":5562.54},{"date":"2025-03-14","open":5580,"high":5770,"low":5580,"close":5730,"volume":71876,"rsi_14":26.62,"sma_20":6061.5,"sma_60":6308.33,"sma_120":5571.58},{"date":"2025-03-17","open":5750,"high":5790,"low":5665,"close":5720,"volume":50948,"rsi_14":27.15,"sma_20":6023.0,"sma_60":6306.33,"sma_120":5580.67},{"date":"2025-03-18","open":5930,"high":6230,"low":5750,"close":5770,"volume":473288,"rsi_14":29.49,"sma_20":5975.5,"sma_60":6309.0,"sma_120":5590.92},{"date":"2025-03-19","open":5710,"high":5840,"low":5620,"close":5630,"volume":89486,"rsi_14":27.88,"sma_20":5913.5,"sma_60":6307.67,"sma_120":5598.04},{"date":"2025-03-20","open":5660,"high":5750,"low":5400,"close":5400,"volume":83462,"rsi_14":29.49,"sma_20":5851.5,"sma_60":6298.0,"sma_120":5603.67},{"date":"2025-03-21","open":5400,"high":5500,"low":5240,"close":5280,"volume":105813,"rsi_14":33.58,"sma_20":5796.0,"sma_60":6282.67,"sma_120":5607.75},{"date":"2025-03-24","open":5280,"high":5670,"low":5280,"close":5420,"volume":103379,"rsi_14":38.93,"sma_20":5744.5,"sma_60":6273.83,"sma_120":5611.08},{"date":"2025-03-25","open":5430,"high":5520,"low":5200,"close":5210,"volume":85190,"rsi_14":30.0,"sma_20":5684.5,"sma_60":6261.5,"sma_120":5613.0},{"date":"2025-03-26","open":5190,"high":5500,"low":5190,"close":5250,"volume":104519,"rsi_14":34.67,"sma_20":5626.5,"sma_60":6257.83,"sma_120":5615.29},{"date":"2025-03-27","open":5410,"high":5430,"low":5170,"close":5210,"volume":45480,"rsi_14":38.52,"sma_20":5569.0,"sma_60":6255.17,"sma_120":5617.54},{"date":"2025-03-28","open":5200,"high":5200,"low":4985,"close":5060,"volume":94444,"rsi_14":32.88,"sma_20":5520.0,"sma_60":6247.33,"sma_120":5617.04},{"date":"2025-03-31","open":5000,"high":5070,"low":4865,"close":4995,"volume":78861,"rsi_14":33.22,"sma_20":5483.25,"sma_60":6241.75,"sma_120":5616.25},{"date":"2025-04-01","open":5010,"high":5130,"low":4910,"close":5110,"volume":37763,"rsi_14":35.67,"sma_20":5451.25,"sma_60":6238.08,"sma_120":5617.5},{"date":"2025-04-02","open":5170,"high":5230,"low":4870,"close":4940,"volume":112622,"rsi_14":30.37,"sma_20":5405.75,"sma_60":6228.75,"sma_120":5618.12},{"date":"2025-04-03","open":4825,"high":5170,"low":4700,"close":4950,"volume":68869,"rsi_14":23.83,"sma_20":5367.75,"sma_60":6212.42,"sma_120":5618.88},{"date":"2025-04-04","open":4775,"high":5060,"low":4750,"close":4890,"volume":116280,"rsi_14":23.05,"sma_20":5336.25,"sma_60":6196.58,"sma_120":5618.08},{"date":"2025-04-07","open":4745,"high":4750,"low":4500,"close":4600,"volume":130272,"rsi_14":17.13,"sma_20":5288.25,"sma_60":6172.25,"sma_120":5615.12},{"date":"2025-04-08","open":4715,"high":4910,"low":4630,"close":4630,"volume":63974,"rsi_14":20.06,"sma_20":5245.75,"sma_60":6147.25,"sma_120":5613.21},{"date":"2025-04-09","open":4625,"high":4710,"low":4490,"close":4545,"volume":62167,"rsi_14":21.97,"sma_20":5196.0,"sma_60":6125.0,"sma_120":5610.92},{"date":"2025-04-10","open":4770,"high":4895,"low":4665,"close":4890,"volume":106568,"rsi_14":38.86,"sma_20":5161.5,"sma_60":6108.0,"sma_120":5611.88},{"date":"2025-04-11","open":4815,"high":5060,"low":4795,"close":5060,"volume":52434,"rsi_14":39.89,"sma_20":5128.0,"sma_60":6097.0,"sma_120":5614.38},{"date":"2025-04-14","open":5150,"high":5550,"low":5060,"close":5460,"volume":226924,"rsi_14":56.35,"sma_20":5115.0,"sma_60":6086.5,"sma_120":5621.21},{"date":"2025-04-15","open":5690,"high":5730,"low":5500,"close":5590,"volume":251277,"rsi_14":58.25,"sma_20":5106.0,"sma_60":6078.67,"sma_120":5629.04},{"date":"2025-04-16","open":5600,"high":5610,"low":5200,"close":5440,"volume":123649,"rsi_14":55.3,"sma_20":5096.5,"sma_60":6062.67,"sma_120":5636.5},{"date":"2025-04-17","open":5440,"high":5580,"low":5420,"close":5520,"volume":49489,"rsi_14":60.95,"sma_20":5102.5,"sma_60":6019.0,"sma_120":5644.58},{"date":"2025-04-18","open":5530,"high":5930,"low":5380,"close":5530,"volume":413975,"rsi_14":63.08,"sma_20":5115.0,"sma_60":5979.5,"sma_120":5654.04},{"date":"2025-04-21","open":5520,"high":6180,"low":5420,"close":5650,"volume":882715,"rsi_14":63.17,"sma_20":5126.5,"sma_60":5938.83,"sma_120":5664.33},{"date":"2025-04-22","open":5440,"high":5600,"low":5420,"close":5510,"volume":194419,"rsi_14":64.11,"sma_20":5141.5,"sma_60":5894.5,"sma_120":5674.54},{"date":"2025-04-23","open":5630,"high":6030,"low":5490,"close":5530,"volume":575158,"rsi_14":64.29,"sma_20":5155.5,"sma_60":5863.83,"sma_120":5685.67},{"date":"2025-04-24","open":5570,"high":5730,"low":5550,"close":5550,"volume":156916,"rsi_14":66.58,"sma_20":5172.5,"sma_60":5836.33,"sma_120":5695.25},{"date":"2025-04-25","open":5580,"high":5670,"low":5550,"close":5570,"volume":45942,"rsi_14":78.2,"sma_20":5198.0,"sma_60":5812.67,"sma_120":5704.75},{"date":"2025-04-28","open":5640,"high":5640,"low":5465,"close":5500,"volume":90218,"rsi_14":74.72,"sma_20":5223.25,"sma_60":5785.17,"sma_120":5713.96},{"date":"2025-04-29","open":5560,"high":5600,"low":5420,"close":5420,"volume":61099,"rsi_14":74.93,"sma_20":5238.75,"sma_60":5762.0,"sma_120":5722.21},{"date":"2025-04-30","open":5510,"high":5510,"low":5310,"close":5390,"volume":48425,"rsi_14":67.36,"sma_20":5261.25,"sma_60":5733.5,"sma_120":5730.96},{"date":"2025-05-02","open":5490,"high":5710,"low":5280,"close":5330,"volume":221595,"rsi_14":60.15,"sma_20":5280.25,"sma_60":5703.5,"sma_120":5738.38},{"date":"2025-05-07","open":5290,"high":5430,"low":5280,"close":5400,"volume":48920,"rsi_14":47.0,"sma_20":5305.75,"sma_60":5675.0,"sma_120":5745.79},{"date":"2025-05-08","open":5410,"high":5470,"low":5380,"close":5460,"volume":43648,"rsi_14":43.01,"sma_20":5348.75,"sma_60":5644.67,"sma_120":5754.79},{"date":"2025-05-09","open":5450,"high":5600,"low":5280,"close":5350,"volume":111657,"rsi_14":44.94,"sma_20":5384.75,"sma_60":5614.67,"sma_120":5761.08},{"date":"2025-05-12","open":5310,"high":5570,"low":5300,"close":5500,"volume":71286,"rsi_14":48.96,"sma_20":5432.5,"sma_60":5594.67,"sma_120":5767.46},{"date":"2025-05-13","open":5520,"high":5580,"low":5460,"close":5460,"volume":56046,"rsi_14":46.46,"sma_20":5461.0,"sma_60":5576.83,"sma_120":5774.92},{"date":"2025-05-14","open":5520,"high":5680,"low":5510,"close":5650,"volume":146284,"rsi_14":50.0,"sma_20":5490.5,"sma_60":5560.0,"sma_120":5785.54},{"date":"2025-05-15","open":5650,"high":5660,"low":5470,"close":5490,"volume":68176,"rsi_14":49.07,"sma_20":5492.0,"sma_60":5543.33,"sma_120":5796.29},{"date":"2025-05-16","open":5490,"high":5490,"low":5250,"close":5280,"volume":88187,"rsi_14":40.16,"sma_20":5476.5,"sma_60":5519.33,"sma_120":5805.62},{"date":"2025-05-19","open":5320,"high":5320,"low":5070,"close":5130,"volume":71756,"rsi_14":35.0,"sma_20":5461.0,"sma_60":5490.33,"sma_120":5813.75},{"date":"2025-05-20","open":5130,"high":5220,"low":5100,"close":5150,"volume":43940,"rsi_14":35.0,"sma_20":5442.5,"sma_60":5465.5,"sma_120":5821.71},{"date":"2025-05-21","open":5160,"high":5260,"low":5140,"close":5150,"volume":21220,"rsi_14":36.84,"sma_20":5423.5,"sma_60":5444.83,"sma_120":5828.25},{"date":"2025-05-22","open":5140,"high":5150,"low":5010,"close":5070,"volume":63877,"rsi_14":36.84,"sma_20":5394.5,"sma_60":5421.83,"sma_120":5834.88},{"date":"2025-05-23","open":5010,"high":5220,"low":4955,"close":5000,"volume":50827,"rsi_14":35.77,"sma_20":5369.0,"sma_60":5398.33,"sma_120":5839.79},{"date":"2025-05-26","open":4960,"high":5050,"low":4940,"close":4980,"volume":42620,"rsi_14":36.84,"sma_20":5341.5,"sma_60":5374.5,"sma_120":5843.67},{"date":"2025-05-27","open":4960,"high":5010,"low":4780,"close":4790,"volume":72014,"rsi_14":28.97,"sma_20":5303.5,"sma_60":5348.33,"sma_120":5845.17},{"date":"2025-05-28","open":4900,"high":4980,"low":4830,"close":4935,"volume":25330,"rsi_14":32.9,"sma_20":5271.75,"sma_60":5329.92,"sma_120":5836.38},{"date":"2025-05-29","open":4940,"high":5060,"low":4940,"close":5040,"volume":31054,"rsi_14":39.87,"sma_20":5248.75,"sma_60":5318.42,"sma_120":5825.88},{"date":"2025-05-30","open":5050,"high":5050,"low":4940,"close":4945,"volume":33940,"rsi_14":31.19,"sma_20":5225.0,"sma_60":5305.0,"sma_120":5814.5},{"date":"2025-06-02","open":4970,"high":5010,"low":4900,"close":5010,"volume":43774,"rsi_14":35.0,"sma_20":5206.0,"sma_60":5291.0,"sma_120":5805.83},{"date":"2025-06-04","open":5000,"high":5200,"low":5000,"close":5130,"volume":58034,"rsi_14":31.82,"sma_20":5196.0,"sma_60":5281.33,"sma_120":5797.25},{"date":"2025-06-05","open":5130,"high":5260,"low":5120,"close":5260,"volume":57440,"rsi_14":41.79,"sma_20":5189.0,"sma_60":5277.0,"sma_120":5788.58},{"date":"2025-06-09","open":5280,"high":5370,"low":5220,"close":5340,"volume":64346,"rsi_14":52.36,"sma_20":5183.0,"sma_60":5273.33,"sma_120":5784.25},{"date":"2025-06-10","open":5340,"high":5380,"low":5260,"close":5270,"volume":34727,"rsi_14":55.88,"sma_20":5179.0,"sma_60":5269.83,"sma_120":5781.08},{"date":"2025-06-11","open":5300,"high":5370,"low":5240,"close":5370,"volume":52216,"rsi_14":58.66,"sma_20":5172.5,"sma_60":5267.0,"sma_120":5781.75},{"date":"2025-06-12","open":5390,"high":5390,"low":5270,"close":5290,"volume":42075,"rsi_14":55.19,"sma_20":5164.0,"sma_60":5262.17,"sma_120":5782.92},{"date":"2025-06-13","open":5300,"high":5300,"low":5050,"close":5140,"volume":84432,"rsi_14":52.46,"sma_20":5138.5,"sma_60":5252.33,"sma_120":5780.33},{"date":"2025-06-16","open":5150,"high":5250,"low":5110,"close":5210,"volume":34825,"rsi_14":57.39,"sma_20":5124.5,"sma_60":5243.83,"sma_120":5775.08},{"date":"2025-06-17","open":5280,"high":5800,"low":5150,"close":5250,"volume":1684722,"rsi_14":59.38,"sma_20":5123.0,"sma_60":5235.17,"sma_120":5772.08},{"date":"2025-06-18","open":5240,"high":5380,"low":5080,"close":5370,"volume":146381,"rsi_14":71.17,"sma_20":5135.0,"sma_60":5230.83,"sma_120":5769.25},{"date":"2025-06-19","open":5450,"high":5460,"low":5190,"close":5300,"volume":134930,"rsi_14":64.09,"sma_20":5142.5,"sma_60":5229.17,"sma_120":5763.58},{"date":"2025-06-20","open":5280,"high":5420,"low":5270,"close":5390,"volume":101059,"rsi_14":63.67,"sma_20":5154.5,"sma_60":5231.0,"sma_120":5756.83},{"date":"2025-06-23","open":5340,"high":5530,"low":5150,"close":5510,"volume":128180,"rsi_14":71.65,"sma_20":5176.5,"sma_60":5232.5,"sma_120":5753.17},{"date":"2025-06-24","open":5580,"high":5690,"low":5500,"close":5600,"volume":297021,"rsi_14":72.18,"sma_20":5206.5,"sma_60":5239.0,"sma_120":5750.25},{"date":"2025-06-25","open":5650,"high":5650,"low":5490,"close":5510,"volume":103462,"rsi_14":64.62,"sma_20":5233.0,"sma_60":5243.33,"sma_120":5750.58},{"date":"2025-06-26","open":5580,"high":5600,"low":5360,"close":5390,"volume":107502,"rsi_14":55.04,"sma_20":5263.0,"sma_60":5246.33,"sma_120":5750.75},{"date":"2025-06-27","open":5400,"high":5440,"low":5150,"close":5200,"volume":45760,"rsi_14":45.0,"sma_20":5276.25,"sma_60":5248.67,"sma_120":5748.0},{"date":"2025-06-30","open":5280,"high":5800,"low":5160,"close":5200,"volume":554275,"rsi_14":47.37,"sma_20":5284.25,"sma_60":5252.08,"sma_120":5746.92},{"date":"2025-07-01","open":5190,"high":5260,"low":5150,"close":5200,"volume":61423,"rsi_14":43.09,"sma_20":5297.0,"sma_60":5253.58,"sma_120":5745.83},{"date":"2025-07-02","open":5240,"high":5280,"low":5000,"close":5090,"volume":94102,"rsi_14":42.06,"sma_20":5301.0,"sma_60":5256.08,"sma_120":5742.42},{"date":"2025-07-03","open":5090,"high":5200,"low":5050,"close":5200,"volume":33951,"rsi_14":52.46,"sma_20":5304.5,"sma_60":5260.25,"sma_120":5736.33},{"date":"2025-07-04","open":5150,"high":5240,"low":5060,"close":5080,"volume":44985,"rsi_14":44.88,"sma_20":5295.5,"sma_60":5263.42,"sma_120":5730.0},{"date":"2025-07-07","open":5030,"high":5160,"low":5030,"close":5100,"volume":33878,"rsi_14":44.0,"sma_20":5283.5,"sma_60":5271.75,"sma_120":5722.0},{"date":"2025-07-08","open":5040,"high":5210,"low":5040,"close":5150,"volume":24475,"rsi_14":40.68,"sma_20":5277.5,"sma_60":5280.42,"sma_120":5713.83},{"date":"2025-07-09","open":5170,"high":5290,"low":5100,"close":5170,"volume":77685,"rsi_14":44.25,"sma_20":5267.5,"sma_60":5290.83,"sma_120":5707.92},{"date":"2025-07-10","open":5210,"high":5230,"low":5140,"close":5180,"volume":31209,"rsi_14":40.0,"sma_20":5262.0,"sma_60":5295.67,"sma_120":5701.83},{"date":"2025-07-11","open":5210,"high":5290,"low":5200,"close":5220,"volume":46101,"rsi_14":35.05,"sma_20":5266.0,"sma_60":5298.33,"sma_120":5697.67},{"date":"2025-07-14","open":5220,"high":5220,"low":5120,"close":5130,"volume":22604,"rsi_14":25.77,"sma_20":5262.0,"sma_60":5292.83,"sma_120":5689.67},{"date":"2025-07-15","open":5170,"high":5190,"low":5080,"close":5180,"volume":28487,"rsi_14":32.26,"sma_20":5258.5,"sma_60":5286.0,"sma_120":5682.33},{"date":"2025-07-16","open":5130,"high":5180,"low":5080,"close":5150,"volume":22130,"rsi_14":35.71,"sma_20":5247.5,"sma_60":5281.17,"sma_120":5671.92},{"date":"2025-07-17","open":5170,"high":5260,"low":5090,"close":5250,"volume":24381,"rsi_14":53.33,"sma_20":5245.0,"sma_60":5276.67,"sma_120":5647.83},{"date":"2025-07-18","open":5200,"high":5240,"low":5150,"close":5200,"volume":32039,"rsi_14":50.0,"sma_20":5235.5,"sma_60":5271.17,"sma_120":5625.33},{"date":"2025-07-21","open":5240,"high":5270,"low":5180,"close":5260,"volume":25987,"rsi_14":53.49,"sma_20":5223.0,"sma_60":5264.67,"sma_120":5601.75},{"date":"2025-07-22","open":5210,"high":5270,"low":5090,"close":5120,"volume":43174,"rsi_14":51.69,"sma_20":5199.0,"sma_60":5258.17,"sma_120":5576.33},{"date":"2025-07-23","open":5100,"high":5140,"low":5010,"close":5080,"volume":50544,"rsi_14":42.68,"sma_20":5177.5,"sma_60":5250.67,"sma_120":5557.25},{"date":"2025-07-24","open":5080,"high":5170,"low":4985,"close":5060,"volume":48398,"rsi_14":48.61,"sma_20":5161.0,"sma_60":5242.5,"sma_120":5539.42},{"date":"2025-07-25","open":5020,"high":5110,"low":5000,"close":5040,"volume":23945,"rsi_14":45.83,"sma_20":5153.0,"sma_60":5233.67,"sma_120":5523.17},{"date":"2025-07-28","open":5040,"high":5120,"low":4985,"close":4985,"volume":31506,"rsi_14":38.62,"sma_20":5142.25,"sma_60":5225.08,"sma_120":5505.12},{"date":"2025-07-29","open":4990,"high":5100,"low":4955,"close":5000,"volume":20450,"rsi_14":38.19,"sma_20":5132.25,"sma_60":5218.08,"sma_120":5490.04},{"date":"2025-07-30","open":5070,"high":5140,"low":5010,"close":5010,"volume":35773,"rsi_14":38.19,"sma_20":5128.25,"sma_60":5211.75,"sma_120":5472.62},{"date":"2025-07-31","open":5070,"high":5140,"low":4990,"close":5110,"volume":38480,"rsi_14":42.95,"sma_20":5123.75,"sma_60":5208.08,"sma_120":5455.79},{"date":"2025-08-01","open":5110,"high":5110,"low":4870,"close":4980,"volume":70822,"rsi_14":40.85,"sma_20":5118.75,"sma_60":5201.08,"sma_120":5438.04},{"date":"2025-08-04","open":4890,"high":5040,"low":4830,"close":4955,"volume":24118,"rsi_14":35.85,"sma_20":5111.5,"sma_60":5192.67,"sma_120":5418.67},{"date":"2025-08-05","open":4955,"high":5080,"low":4955,"close":5060,"volume":20089,"rsi_14":44.83,"sma_20":5107.0,"sma_60":5187.83,"sma_120":5401.25},{"date":"2025-08-06","open":5060,"high":5100,"low":4985,"close":5040,"volume":18681,"rsi_14":36.71,"sma_20":5100.5,"sma_60":5180.17,"sma_120":5387.42},{"date":"2025-08-07","open":4975,"high":5080,"low":4950,"close":5040,"volume":25186,"rsi_14":39.19,"sma_20":5093.5,"sma_60":5173.17,"sma_120":5375.0},{"date":"2025-08-08","open":5000,"high":5110,"low":5000,"close":5030,"volume":20476,"rsi_14":33.33,"sma_20":5084.0,"sma_60":5162.83,"sma_120":5361.42},{"date":"2025-08-11","open":5030,"high":5090,"low":4990,"close":5000,"volume":28548,"rsi_14":39.66,"sma_20":5077.5,"sma_60":5154.67,"sma_120":5349.0},{"date":"2025-08-12","open":5040,"high":5580,"low":4945,"close":5010,"volume":4107165,"rsi_14":43.64,"sma_20":5069.0,"sma_60":5150.17,"sma_120":5334.75},{"date":"2025-08-13","open":5030,"high":5060,"low":4900,"close":4920,"volume":173890,"rsi_14":38.71,"sma_20":5057.5,"sma_60":5146.67,"sma_120":5318.5},{"date":"2025-08-14","open":4900,"high":5000,"low":4900,"close":4900,"volume":71738,"rsi_14":38.71,"sma_20":5040.0,"sma_60":5142.5,"sma_120":5304.0},{"date":"2025-08-18","open":4920,"high":4965,"low":4850,"close":4905,"volume":29755,"rsi_14":42.98,"sma_20":5025.25,"sma_60":5138.42,"sma_120":5291.62},{"date":"2025-08-19","open":4905,"high":4955,"low":4830,"close":4890,"volume":48428,"rsi_14":40.35,"sma_20":5006.75,"sma_60":5135.42,"sma_120":5278.62},{"date":"2025-08-20","open":4800,"high":4860,"low":4695,"close":4850,"volume":121706,"rsi_14":36.67,"sma_20":4993.25,"sma_60":5132.92,"sma_120":5265.62},{"date":"2025-08-21","open":4800,"high":4900,"low":4770,"close":4850,"volume":24428,"rsi_14":24.0,"sma_20":4981.75,"sma_60":5130.75,"sma_120":5252.62},{"date":"2025-08-22","open":4815,"high":4910,"low":4815,"close":4860,"volume":20144,"rsi_14":34.21,"sma_20":4971.75,"sma_60":5131.92,"sma_120":5240.12},{"date":"2025-08-25","open":4930,"high":5090,"low":4900,"close":5060,"volume":117433,"rsi_14":59.46,"sma_20":4972.75,"sma_60":5134.0,"sma_120":5231.96},{"date":"2025-08-26","open":5030,"high":5240,"low":5000,"close":5160,"volume":147896,"rsi_14":59.09,"sma_20":4981.5,"sma_60":5136.0,"sma_120":5227.21},{"date":"2025-08-27","open":5110,"high":5160,"low":5040,"close":5110,"volume":39486,"rsi_14":56.03,"sma_20":4987.0,"sma_60":5138.75,"sma_120":5221.88},{"date":"2025-08-28","open":5130,"high":5140,"low":4985,"close":5080,"volume":46570,"rsi_14":53.28,"sma_20":4990.5,"sma_60":5139.92,"sma_120":5215.46},{"date":"2025-08-29","open":5130,"high":5180,"low":4990,"close":5030,"volume":46002,"rsi_14":50.0,"sma_20":4986.5,"sma_60":5138.25,"sma_120":5209.79},{"date":"2025-09-01","open":5030,"high":5050,"low":4850,"close":4895,"volume":47625,"rsi_14":43.05,"sma_20":4982.25,"sma_60":5132.17,"sma_120":5204.58},{"date":"2025-09-02","open":4930,"high":5060,"low":4905,"close":5040,"volume":60331,"rsi_14":51.69,"sma_20":4986.5,"sma_60":5127.17,"sma_120":5200.25},{"date":"2025-09-03","open":5040,"high":5070,"low":4970,"close":5000,"volume":29008,"rsi_14":54.76,"sma_20":4983.5,"sma_60":5122.67,"sma_120":5196.25},{"date":"2025-09-04","open":5050,"high":5090,"low":4995,"close":5070,"volume":18904,"rsi_14":59.55,"sma_20":4985.0,"sma_60":5117.67,"sma_120":5192.33},{"date":"2025-09-05","open":5070,"high":5150,"low":5030,"close":5090,"volume":42647,"rsi_14":60.22,"sma_20":4987.5,"sma_60":5114.33,"sma_120":5188.25},{"date":"2025-09-08","open":5080,"high":5150,"low":5050,"close":5090,"volume":25563,"rsi_14":61.24,"sma_20":4990.5,"sma_60":5113.5,"sma_120":5182.92},{"date":"2025-09-09","open":5050,"high":5110,"low":5040,"close":5110,"volume":16165,"rsi_14":64.94,"sma_20":4996.0,"sma_60":5111.83,"sma_120":5177.83},{"date":"2025-09-10","open":5110,"high":5210,"low":5100,"close":5150,"volume":54559,"rsi_14":66.48,"sma_20":5003.0,"sma_60":5110.17,"sma_120":5172.67},{"date":"2025-09-11","open":5120,"high":5200,"low":5120,"close":5170,"volume":43745,"rsi_14":66.85,"sma_20":5015.5,"sma_60":5106.83,"sma_120":5168.83},{"date":"2025-09-12","open":5200,"high":5340,"low":5160,"close":5310,"volume":109458,"rsi_14":64.53,"sma_20":5036.0,"sma_60":5107.0,"sma_120":5168.08},{"date":"2025-09-15","open":5300,"high":5310,"low":5210,"close":5270,"volume":34597,"rsi_14":56.88,"sma_20":5054.25,"sma_60":5105.0,"sma_120":5168.0},{"date":"2025-09-16","open":5270,"high":5340,"low":5170,"close":5300,"volume":55141,"rsi_14":62.18,"sma_20":5074.75,"sma_60":5101.5,"sma_120":5167.0},{"date":"2025-09-17","open":5230,"high":5390,"low":5160,"close":5160,"volume":88361,"rsi_14":54.49,"sma_20":5090.25,"sma_60":5094.17,"sma_120":5166.58},{"date":"2025-09-18","open":5200,"high":5300,"low":5200,"close":5270,"volume":35369,"rsi_14":62.63,"sma_20":5111.25,"sma_60":5090.17,"sma_120":5166.75},{"date":"2025-09-19","open":5270,"high":5360,"low":5260,"close":5320,"volume":74251,"rsi_14":74.57,"sma_20":5134.25,"sma_60":5089.0,"sma_120":5167.67},{"date":"2025-09-22","open":5320,"high":5370,"low":5300,"close":5320,"volume":59880,"rsi_14":69.44,"sma_20":5147.25,"sma_60":5091.0,"sma_120":5169.83},{"date":"2025-09-23","open":5330,"high":5330,"low":5200,"close":5280,"volume":38394,"rsi_14":69.44,"sma_20":5153.25,"sma_60":5092.33,"sma_120":5172.21},{"date":"2025-09-24","open":5280,"high":5300,"low":5160,"close":5230,"volume":48836,"rsi_14":61.43,"sma_20":5159.25,"sma_60":5092.83,"sma_120":5173.21},{"date":"2025-09-25","open":5280,"high":5280,"low":5190,"close":5230,"volume":10810,"rsi_14":60.29,"sma_20":5166.75,"sma_60":5095.17,"sma_120":5175.62},{"date":"2025-09-26","open":5230,"high":5290,"low":5010,"close":5030,"volume":85190,"rsi_14":46.59,"sma_20":5166.75,"sma_60":5092.33,"sma_120":5176.29},{"date":"2025-09-29","open":5030,"high":5190,"low":5010,"close":5120,"volume":19948,"rsi_14":50.53,"sma_20":5178.0,"sma_60":5093.0,"sma_120":5178.21},{"date":"2025-09-30","open":5120,"high":5120,"low":5000,"close":5070,"volume":22371,"rsi_14":45.83,"sma_20":5179.5,"sma_60":5092.5,"sma_120":5182.12},{"date":"2025-10-01","open":5090,"high":5090,"low":4980,"close":5010,"volume":32046,"rsi_14":42.0,"sma_20":5180.0,"sma_60":5090.17,"sma_120":5185.29},{"date":"2025-10-02","open":5060,"high":5120,"low":5020,"close":5090,"volume":37428,"rsi_14":37.63,"sma_20":5180.5,"sma_60":5088.67,"sma_120":5189.75},{"date":"2025-10-10","open":5090,"high":5180,"low":5060,"close":5170,"volume":37984,"rsi_14":44.9,"sma_20":5184.5,"sma_60":5088.5,"sma_120":5192.08},{"date":"2025-10-13","open":5120,"high":5540,"low":4950,"close":5290,"volume":502829,"rsi_14":49.53,"sma_20":5194.5,"sma_60":5089.67,"sma_120":5194.0},{"date":"2025-10-14","open":5280,"high":5490,"low":5190,"close":5270,"volume":190078,"rsi_14":55.79,"sma_20":5202.5,"sma_60":5092.0,"sma_120":5192.42},{"date":"2025-10-15","open":5250,"high":5410,"low":5250,"close":5370,"volume":81402,"rsi_14":55.32,"sma_20":5213.5,"sma_60":5095.17,"sma_120":5190.58},{"date":"2025-10-16","open":5350,"high":5480,"low":5270,"close":5270,"volume":81063,"rsi_14":47.47,"sma_20":5218.5,"sma_60":5097.17,"sma_120":5189.17},{"date":"2025-10-17","open":5250,"high":5260,"low":5150,"close":5180,"volume":47659,"rsi_14":43.52,"sma_20":5212.0,"sma_60":5096.0,"sma_120":5186.33},{"date":"2025-10-20","open":5180,"high":5300,"low":5060,"close":5230,"volume":35396,"rsi_14":47.71,"sma_20":5210.0,"sma_60":5096.5,"sma_120":5183.83},{"date":"2025-10-21","open":5230,"high":5360,"low":5190,"close":5190,"volume":45621,"rsi_14":48.15,"sma_20":5204.5,"sma_60":5095.33,"sma_120":5180.0},{"date":"2025-10-22","open":5250,"high":5250,"low":5060,"close":5170,"volume":46719,"rsi_14":47.27,"sma_20":5205.0,"sma_60":5096.17,"sma_120":5177.17},{"date":"2025-10-23","open":5170,"high":5170,"low":5020,"close":5020,"volume":47988,"rsi_14":49.52,"sma_20":5192.5,"sma_60":5095.17,"sma_120":5172.92},{"date":"2025-10-24","open":5020,"high":5090,"low":4995,"close":5030,"volume":50848,"rsi_14":45.36,"sma_20":5178.0,"sma_60":5094.67,"sma_120":5168.58},{"date":"2025-10-27","open":5020,"high":5100,"low":5020,"close":5030,"volume":49024,"rsi_14":47.83,"sma_20":5163.5,"sma_60":5094.5,"sma_120":5164.08},{"date":"2025-10-28","open":5030,"high":5070,"low":4950,"close":4970,"volume":64247,"rsi_14":47.83,"sma_20":5148.0,"sma_60":5094.25,"sma_120":5159.67},{"date":"2025-10-29","open":4970,"high":5030,"low":4940,"close":4965,"volume":42819,"rsi_14":43.27,"sma_20":5134.75,"sma_60":5093.67,"sma_120":5155.88},{"date":"2025-10-30","open":4980,"high":5000,"low":4850,"close":4885,"volume":75853,"rsi_14":33.14,"sma_20":5117.5,"sma_60":5091.58,"sma_120":5151.67},{"date":"2025-10-31","open":4900,"high":5010,"low":4860,"close":5000,"volume":56212,"rsi_14":32.74,"sma_20":5116.0,"sma_60":5089.75,"sma_120":5148.92},{"date":"2025-11-03","open":5030,"high":5390,"low":4985,"close":5290,"volume":282515,"rsi_14":50.9,"sma_20":5124.5,"sma_60":5094.92,"sma_120":5148.0},{"date":"2025-11-04","open":5290,"high":5400,"low":5210,"close":5230,"volume":90336,"rsi_14":43.46,"sma_20":5132.5,"sma_60":5099.5,"sma_120":5146.08},{"date":"2025-11-05","open":5200,"high":5200,"low":4950,"close":5070,"volume":117578,"rsi_14":41.15,"sma_20":5135.5,"sma_60":5099.67,"sma_120":5143.75},{"date":"2025-11-06","open":5080,"high":5200,"low":4995,"close":5070,"volume":59126,"rsi_14":44.71,"sma_20":5135.0,"sma_60":5100.17,"sma_120":5140.17},{"date":"2025-11-07","open":5000,"high":5060,"low":4900,"close":4930,"volume":110506,"rsi_14":36.73,"sma_20":5123.0,"sma_60":5098.33,"sma_120":5135.75},{"date":"2025-11-10","open":5000,"high":5040,"low":4940,"close":5040,"volume":27628,"rsi_14":43.75,"sma_20":5110.5,"sma_60":5098.5,"sma_120":5130.67},{"date":"2025-11-11","open":5010,"high":5160,"low":4985,"close":5060,"volume":38541,"rsi_14":45.42,"sma_20":5100.0,"sma_60":5099.5,"sma_120":5127.08},{"date":"2025-11-12","open":5060,"high":5120,"low":5000,"close":5100,"volume":28311,"rsi_14":53.67,"sma_20":5086.5,"sma_60":5101.0,"sma_120":5125.58},{"date":"2025-11-13","open":5100,"high":5190,"low":5050,"close":5120,"volume":33490,"rsi_14":54.09,"sma_20":5079.0,"sma_60":5104.33,"sma_120":5125.5},{"date":"2025-11-14","open":5080,"high":5080,"low":4980,"close":5020,"volume":49102,"rsi_14":49.58,"sma_20":5071.0,"sma_60":5106.33,"sma_120":5124.42},{"date":"2025-11-17","open":5050,"high":5100,"low":4995,"close":5020,"volume":29577,"rsi_14":52.19,"sma_20":5060.5,"sma_60":5108.25,"sma_120":5123.33},{"date":"2025-11-18","open":5000,"high":5070,"low":4810,"close":4840,"volume":118873,"rsi_14":45.25,"sma_20":5043.0,"sma_60":5107.42,"sma_120":5121.42},{"date":"2025-11-19","open":4840,"high":4940,"low":4750,"close":4845,"volume":40408,"rsi_14":48.39,"sma_20":5026.75,"sma_60":5107.33,"sma_120":5120.12},{"date":"2025-11-20","open":4825,"high":4895,"low":4825,"close":4855,"volume":36765,"rsi_14":43.61,"sma_20":5018.5,"sma_60":5107.42,"sma_120":5119.08},{"date":"2025-11-21","open":4750,"high":4800,"low":4690,"close":4730,"volume":38695,"rsi_14":21.13,"sma_20":5003.5,"sma_60":5105.25,"sma_120":5118.58},{"date":"2025-11-24","open":4730,"high":4780,"low":4655,"close":4665,"volume":36894,"rsi_14":21.03,"sma_20":4985.25,"sma_60":5098.67,"sma_120":5116.33},{"date":"2025-11-25","open":4665,"high":4800,"low":4650,"close":4675,"volume":23998,"rsi_14":26.06,"sma_20":4970.5,"sma_60":5090.58,"sma_120":5113.29},{"date":"2025-11-26","open":4700,"high":4810,"low":4650,"close":4805,"volume":7488,"rsi_14":36.13,"sma_20":4962.5,"sma_60":5085.5,"sma_120":5112.12},{"date":"2025-11-27","open":4870,"high":4870,"low":4735,"close":4805,"volume":19676,"rsi_14":42.33,"sma_20":4958.5,"sma_60":5080.92,"sma_120":5110.42},{"date":"2025-11-28","open":4780,"high":5040,"low":4760,"close":5030,"volume":64552,"rsi_14":49.46,"sma_20":4960.0,"sma_60":5080.92,"sma_120":5109.58},{"date":"2025-12-01","open":5050,"high":5100,"low":4955,"close":4995,"volume":28286,"rsi_14":46.56,"sma_20":4945.25,"sma_60":5082.58,"sma_120":5107.38},{"date":"2025-12-02","open":4915,"high":5060,"low":4915,"close":5030,"volume":19014,"rsi_14":46.28,"sma_20":4935.25,"sma_60":5082.42,"sma_120":5104.79},{"date":"2025-12-03","open":5030,"high":5070,"low":4955,"close":4995,"volume":26369,"rsi_14":43.46,"sma_20":4931.5,"sma_60":5082.33,"sma_120":5102.5},{"date":"2025-12-04","open":5030,"high":5140,"low":4985,"close":5090,"volume":100844,"rsi_14":53.68,"sma_20":4932.5,"sma_60":5082.67,"sma_120":5100.17},{"date":"2025-12-05","open":5120,"high":5150,"low":5010,"close":5060,"volume":37109,"rsi_14":52.04,"sma_20":4939.0,"sma_60":5082.17,"sma_120":5098.25},{"date":"2025-12-08","open":5060,"high":5240,"low":5000,"close":5220,"volume":128614,"rsi_14":69.79,"sma_20":4948.0,"sma_60":5084.33,"sma_120":5098.92},{"date":"2025-12-09","open":5220,"high":5220,"low":5100,"close":5110,"volume":38860,"rsi_14":62.44,"sma_20":4950.5,"sma_60":5084.33,"sma_120":5098.08},{"date":"2025-12-10","open":5140,"high":5200,"low":5060,"close":5120,"volume":74599,"rsi_14":62.44,"sma_20":4951.5,"sma_60":5083.83,"sma_120":5097.0},{"date":"2025-12-11","open":5110,"high":5180,"low":5050,"close":5130,"volume":43348,"rsi_14":71.05,"sma_20":4952.0,"sma_60":5083.17,"sma_120":5095.0},{"date":"2025-12-12","open":5130,"high":5180,"low":5060,"close":5110,"volume":25161,"rsi_14":74.59,"sma_20":4956.5,"sma_60":5079.83,"sma_120":5093.42},{"date":"2025-12-15","open":5100,"high":5240,"low":5050,"close":5150,"volume":38829,"rsi_14":75.4,"sma_20":4963.0,"sma_60":5077.83,"sma_120":5091.42},{"date":"2025-12-16","open":5150,"high":5160,"low":4955,"close":5040,"volume":34028,"rsi_14":62.84,"sma_20":4973.0,"sma_60":5073.5,"sma_120":5087.5},{"date":"2025-12-17","open":5040,"high":5080,"low":4950,"close":5010,"volume":48195,"rsi_14":60.85,"sma_20":4981.25,"sma_60":5071.0,"sma_120":5082.58},{"date":"2025-12-18","open":4950,"high":4985,"low":4880,"close":4940,"volume":40205,"rsi_14":44.3,"sma_20":4985.5,"sma_60":5065.5,"sma_120":5077.83},{"date":"2025-12-19","open":4900,"high":5050,"low":4900,"close":5030,"volume":32605,"rsi_14":52.07,"sma_20":5000.5,"sma_60":5060.67,"sma_120":5074.83},{"date":"2025-12-22","open":5050,"high":5150,"low":5040,"close":5060,"volume":44958,"rsi_14":51.79,"sma_20":5020.25,"sma_60":5056.33,"sma_120":5073.67},{"date":"2025-12-23","open":5150,"high":5150,"low":4950,"close":5020,"volume":40340,"rsi_14":51.48,"sma_20":5037.5,"sma_60":5052.0,"sma_120":5072.17},{"date":"2025-12-24","open":5020,"high":5030,"low":4915,"close":4955,"volume":46680,"rsi_14":41.72,"sma_20":5045.0,"sma_60":5047.42,"sma_120":5070.12},{"date":"2025-12-26","open":4955,"high":5030,"low":4935,"close":4950,"volume":27281,"rsi_14":43.04,"sma_20":5052.25,"sma_60":5042.75,"sma_120":5068.96},{"date":"2025-12-29","open":4970,"high":5140,"low":4950,"close":5120,"volume":60236,"rsi_14":43.75,"sma_20":5056.75,"sma_60":5044.25,"sma_120":5068.29},{"date":"2025-12-30","open":5120,"high":5130,"low":5000,"close":5100,"volume":37603,"rsi_14":49.3,"sma_20":5062.0,"sma_60":5043.92,"sma_120":5068.46},{"date":"2026-01-02","open":5330,"high":5860,"low":5250,"close":5850,"volume":1450660,"rsi_14":75.17,"sma_20":5103.0,"sma_60":5056.92,"sma_120":5074.71},{"date":"2026-01-05","open":6000,"high":6360,"low":5700,"close":5920,"volume":932577,"rsi_14":76.16,"sma_20":5149.25,"sma_60":5072.08,"sma_120":5081.12},{"date":"2026-01-06","open":5830,"high":5870,"low":5520,"close":5660,"volume":458427,"rsi_14":65.71,"sma_20":5177.75,"sma_60":5081.75,"sma_120":5085.21},{"date":"2026-01-07","open":5700,"high":5700,"low":5450,"close":5530,"volume":202686,"rsi_14":60.33,"sma_20":5201.25,"sma_60":5087.75,"sma_120":5088.12},{"date":"2026-01-08","open":5530,"high":5610,"low":5330,"close":5350,"volume":181369,"rsi_14":58.12,"sma_20":5207.75,"sma_60":5088.75,"sma_120":5089.21},{"date":"2026-01-09","open":5350,"high":5530,"low":5250,"close":5420,"volume":178227,"rsi_14":60.51,"sma_20":5223.25,"sma_60":5091.25,"sma_120":5091.62},{"date":"2026-01-12","open":5380,"high":5680,"low":5380,"close":5460,"volume":238376,"rsi_14":63.54,"sma_20":5240.25,"sma_60":5092.75,"sma_120":5093.96},{"date":"2026-01-13","open":5520,"high":5520,"low":5180,"close":5260,"volume":182930,"rsi_14":55.67,"sma_20":5246.75,"sma_60":5092.58,"sma_120":5094.88},{"date":"2026-01-14","open":5300,"high":5550,"low":5260,"close":5350,"volume":197974,"rsi_14":56.94,"sma_20":5258.75,"sma_60":5095.42,"sma_120":5095.71},{"date":"2026-01-15","open":5350,"high":5580,"low":5270,"close":5570,"volume":174220,"rsi_14":62.11,"sma_20":5279.75,"sma_60":5101.08,"sma_120":5098.79},{"date":"2026-01-16","open":5550,"high":5600,"low":5370,"close":5400,"volume":121705,"rsi_14":59.49,"sma_20":5317.25,"sma_60":5108.42,"sma_120":5099.96},{"date":"2026-01-19","open":5450,"high":5920,"low":5420,"close":5790,"volume":548872,"rsi_14":62.93,"sma_20":5359.75,"sma_60":5121.25,"sma_120":5105.54},{"date":"2026-01-20","open":5810,"high":5870,"low":5570,"close":5640,"volume":239451,"rsi_14":59.93,"sma_20":5390.25,"sma_60":5131.42,"sma_120":5110.21},{"date":"2026-01-21","open":5490,"high":5800,"low":5410,"close":5660,"volume":182588,"rsi_14":45.23,"sma_20":5420.25,"sma_60":5141.92,"sma_120":5115.21},{"date":"2026-01-22","open":5820,"high":6090,"low":5640,"close":5650,"volume":372548,"rsi_14":43.01,"sma_20":5451.75,"sma_60":5153.25,"sma_120":5120.29},{"date":"2026-01-23","open":5650,"high":5780,"low":5570,"close":5650,"volume":148750,"rsi_14":49.7,"sma_20":5486.5,"sma_60":5164.67,"sma_120":5125.83},{"date":"2026-01-26","open":5700,"high":5790,"low":5550,"close":5710,"volume":153808,"rsi_14":55.62,"sma_20":5524.5,"sma_60":5178.42,"sma_120":5131.75},{"date":"2026-01-27","open":5700,"high":5740,"low":5580,"close":5650,"volume":91926,"rsi_14":60.14,"sma_20":5551.0,"sma_60":5189.25,"sma_120":5137.08},{"date":"2026-01-28","open":5740,"high":6140,"low":5710,"close":5990,"volume":641786,"rsi_14":66.29,"sma_20":5595.5,"sma_60":5200.92,"sma_120":5144.42},{"date":"2026-01-29","open":6200,"high":6430,"low":5900,"close":6010,"volume":601768,"rsi_14":65.9,"sma_20":5603.5,"sma_60":5213.92,"sma_120":5153.0},{"date":"2026-01-30","open":6060,"high":6150,"low":5940,"close":6050,"volume":280610,"rsi_14":75.16,"sma_20":5610.0,"sma_60":5230.25,"sma_120":5162.12},{"date":"2026-02-02","open":6000,"high":6000,"low":5570,"close":5570,"volume":278044,"rsi_14":55.61,"sma_20":5605.5,"sma_60":5238.58,"sma_120":5166.38},{"date":"2026-02-03","open":5700,"high":5950,"low":5630,"close":5930,"volume":202664,"rsi_14":58.57,"sma_20":5625.5,"sma_60":5255.25,"sma_120":5173.79},{"date":"2026-02-04","open":5910,"high":5920,"low":5730,"close":5880,"volume":177533,"rsi_14":62.12,"sma_20":5652.0,"sma_60":5263.25,"sma_120":5180.79},{"date":"2026-02-05","open":5810,"high":5920,"low":5670,"close":5740,"volume":111610,"rsi_14":58.02,"sma_20":5668.0,"sma_60":5274.92,"sma_120":5186.71},{"date":"2026-02-06","open":5600,"high":5650,"low":5280,"close":5620,"volume":153218,"rsi_14":45.41,"sma_20":5676.0,"sma_60":5284.25,"sma_120":5191.88},{"date":"2026-02-09","open":5750,"high":5810,"low":5500,"close":5550,"volume":185613,"rsi_14":47.46,"sma_20":5690.5,"sma_60":5291.75,"sma_120":5196.38},{"date":"2026-02-10","open":5590,"high":5710,"low":5550,"close":5650,"volume":94768,"rsi_14":49.73,"sma_20":5705.5,"sma_60":5300.58,"sma_120":5202.46},{"date":"2026-02-11","open":5650,"high":5750,"low":5580,"close":5680,"volume":75032,"rsi_14":50.8,"sma_20":5711.0,"sma_60":5311.58,"sma_120":5208.96},{"date":"2026-02-12","open":5690,"high":5780,"low":5610,"close":5710,"volume":69432,"rsi_14":51.58,"sma_20":5726.5,"sma_60":5323.08,"sma_120":5215.67},{"date":"2026-02-13","open":5690,"high":5770,"low":5470,"close":5490,"volume":124472,"rsi_14":44.66,"sma_20":5731.0,"sma_60":5333.92,"sma_120":5220.67},{"date":"2026-02-19","open":5500,"high":5690,"low":5450,"close":5600,"volume":104484,"rsi_14":48.82,"sma_20":5721.5,"sma_60":5346.5,"sma_120":5226.92},{"date":"2026-02-20","open":5600,"high":5690,"low":5430,"close":5450,"volume":93788,"rsi_14":35.94,"sma_20":5712.0,"sma_60":5356.42,"sma_120":5231.92},{"date":"2026-02-23","open":5500,"high":5570,"low":5400,"close":5460,"volume":66435,"rsi_14":35.6,"sma_20":5702.0,"sma_60":5368.58,"sma_120":5236.92},{"date":"2026-02-24","open":5440,"high":5540,"low":5410,"close":5500,"volume":60776,"rsi_14":35.6,"sma_20":5694.5,"sma_60":5382.5,"sma_120":5240.58},{"date":"2026-02-25","open":5550,"high":5670,"low":5490,"close":5500,"volume":113089,"rsi_14":47.55,"sma_20":5687.0,"sma_60":5396.25,"sma_120":5243.42},{"date":"2026-02-26","open":5500,"high":5530,"low":5370,"close":5390,"volume":112738,"rsi_14":27.12,"sma_20":5671.0,"sma_60":5415.92,"sma_120":5248.42},{"date":"2026-02-27","open":5360,"high":5380,"low":5180,"close":5370,"volume":136878,"rsi_14":27.83,"sma_20":5657.0,"sma_60":5415.42,"sma_120":5248.17},{"date":"2026-03-03","open":5200,"high":5310,"low":4990,"close":5000,"volume":158102,"rsi_14":23.19,"sma_20":5607.5,"sma_60":5414.92,"sma_120":5247.92},{"date":"2026-03-04","open":4900,"high":4910,"low":4395,"close":4395,"volume":333914,"rsi_14":17.16,"sma_20":5526.75,"sma_60":5404.92,"sma_120":5243.75},{"date":"2026-03-05","open":4455,"high":4930,"low":4455,"close":4930,"volume":82400,"rsi_14":36.7,"sma_20":5470.75,"sma_60":5403.25,"sma_120":5242.83},{"date":"2026-03-06","open":4900,"high":4950,"low":4655,"close":4830,"volume":110899,"rsi_14":32.4,"sma_20":5433.75,"sma_60":5400.5,"sma_120":5241.42},{"date":"2026-03-09","open":4660,"high":4745,"low":4500,"close":4600,"volume":91282,"rsi_14":28.66,"sma_20":5367.25,"sma_60":5392.33,"sma_120":5237.5},{"date":"2026-03-10","open":4680,"high":4875,"low":4670,"close":4815,"volume":45388,"rsi_14":33.52,"sma_20":5314.0,"sma_60":5388.25,"sma_120":5235.21},{"date":"2026-03-11","open":4835,"high":4940,"low":4750,"close":4870,"volume":64989,"rsi_14":37.84,"sma_20":5270.5,"sma_60":5382.42,"sma_120":5233.38},{"date":"2026-03-12","open":4870,"high":4940,"low":4825,"close":4920,"volume":30322,"rsi_14":36.35,"sma_20":5235.5,"sma_60":5379.25,"sma_120":5231.79},{"date":"2026-03-13","open":4845,"high":4900,"low":4760,"close":4875,"volume":31958,"rsi_14":37.95,"sma_20":5201.75,"sma_60":5375.17,"sma_120":5229.5},{"date":"2026-03-16","open":4920,"high":4940,"low":4850,"close":4915,"volume":48740,"rsi_14":38.72,"sma_20":5165.0,"sma_60":5376.42,"sma_120":5228.12},{"date":"2026-03-17","open":4915,"high":5070,"low":4915,"close":5030,"volume":54190,"rsi_14":40.56,"sma_20":5132.5,"sma_60":5370.25,"sma_120":5225.04},{"date":"2026-03-18","open":5050,"high":5200,"low":5010,"close":5080,"volume":91834,"rsi_14":41.73,"sma_20":5101.0,"sma_60":5369.08,"sma_120":5223.46},{"date":"2026-03-19","open":4990,"high":5170,"low":4940,"close":5080,"volume":84695,"rsi_14":43.62,"sma_20":5080.5,"sma_60":5369.75,"sma_120":5221.62},{"date":"2026-03-20","open":5100,"high":5130,"low":5010,"close":5030,"volume":40384,"rsi_14":43.09,"sma_20":5052.0,"sma_60":5370.08,"sma_120":5220.54},{"date":"2026-03-23","open":4995,"high":4995,"low":4805,"close":4835,"volume":50486,"rsi_14":46.39,"sma_20":5021.25,"sma_60":5368.33,"sma_120":5216.92},{"date":"2026-03-24","open":4860,"high":4955,"low":4780,"close":4955,"volume":29982,"rsi_14":65.56,"sma_20":4996.0,"sma_60":5367.08,"sma_120":5213.88},{"date":"2026-03-25","open":4955,"high":5050,"low":4900,"close":4960,"volume":52310,"rsi_14":51.18,"sma_20":4969.0,"sma_60":5365.42,"sma_120":5210.88},{"date":"2026-03-26","open":4950,"high":4975,"low":4770,"close":4775,"volume":80959,"rsi_14":47.97,"sma_20":4932.75,"sma_60":5361.33,"sma_120":5206.67},{"date":"2026-03-27","open":4750,"high":4910,"low":4665,"close":4885,"volume":44891,"rsi_14":61.54,"sma_20":4907.5,"sma_60":5360.17,"sma_120":5203.79},{"date":"2026-03-30","open":4820,"high":4870,"low":4675,"close":4720,"volume":36898,"rsi_14":45.99,"sma_20":4875.0,"sma_60":5356.33,"sma_120":5199.54},{"date":"2026-03-31","open":4695,"high":4745,"low":4560,"close":4585,"volume":65533,"rsi_14":38.74,"sma_20":4854.25,"sma_60":5347.42,"sma_120":5195.83},{"date":"2026-04-01","open":4680,"high":4850,"low":4650,"close":4825,"volume":46293,"rsi_14":46.74,"sma_20":4875.75,"sma_60":5342.83,"sma_120":5193.38},{"date":"2026-04-02","open":4850,"high":4875,"low":4555,"close":4640,"volume":69883,"rsi_14":42.63,"sma_20":4861.25,"sma_60":5322.67,"sma_120":5189.79},{"date":"2026-04-03","open":4700,"high":4745,"low":4580,"close":4590,"volume":27033,"rsi_14":39.88,"sma_20":4849.25,"sma_60":5300.5,"sma_120":5186.29},{"date":"2026-04-06","open":4615,"high":4645,"low":4550,"close":4605,"volume":25311,"rsi_14":35.88,"sma_20":4849.5,"sma_60":5282.92,"sma_120":5182.33},{"date":"2026-04-07","open":4610,"high":4690,"low":4510,"close":4575,"volume":31971,"rsi_14":33.0,"sma_20":4837.5,"sma_60":5267.0,"sma_120":5177.38},{"date":"2026-04-08","open":4705,"high":4745,"low":4620,"close":4745,"volume":25994,"rsi_14":39.88,"sma_20":4831.25,"sma_60":5256.92,"sma_120":5172.83},{"date":"2026-04-09","open":4740,"high":4740,"low":4625,"close":4700,"volume":27657,"rsi_14":40.0,"sma_20":4820.25,"sma_60":5244.92,"sma_120":5168.08},{"date":"2026-04-10","open":4720,"high":4750,"low":4685,"close":4750,"volume":29684,"rsi_14":47.18,"sma_20":4814.0,"sma_60":5233.08,"sma_120":5162.92},{"date":"2026-04-13","open":4750,"high":4800,"low":4670,"close":4800,"volume":40462,"rsi_14":44.6,"sma_20":4808.25,"sma_60":5225.42,"sma_120":5159.0},{"date":"2026-04-14","open":4805,"high":4970,"low":4800,"close":4940,"volume":68544,"rsi_14":49.36,"sma_20":4803.75,"sma_60":5218.58,"sma_120":5157.0},{"date":"2026-04-15","open":5030,"high":5030,"low":4935,"close":4995,"volume":68019,"rsi_14":57.64,"sma_20":4799.5,"sma_60":5209.0,"sma_120":5155.04},{"date":"2026-04-16","open":4995,"high":5030,"low":4930,"close":5020,"volume":53285,"rsi_14":54.98,"sma_20":4796.5,"sma_60":5202.67,"sma_120":5153.62},{"date":"2026-04-17","open":5030,"high":5030,"low":4915,"close":4970,"volume":43268,"rsi_14":60.08,"sma_20":4793.5,"sma_60":5189.0,"sma_120":5151.96},{"date":"2026-04-20","open":5020,"high":5060,"low":4915,"close":4960,"volume":46888,"rsi_14":66.82,"sma_20":4799.75,"sma_60":5177.67,"sma_120":5151.46},{"date":"2026-04-21","open":4970,"high":5010,"low":4935,"close":4960,"volume":36336,"rsi_14":57.71,"sma_20":4800.0,"sma_60":5166.0,"sma_120":5150.88},{"date":"2026-04-22","open":4960,"high":5120,"low":4870,"close":5040,"volume":127055,"rsi_14":75.97,"sma_20":4804.0,"sma_60":5155.83,"sma_120":5150.96},{"date":"2026-04-23","open":5120,"high":5120,"low":4985,"close":5040,"volume":66941,"rsi_14":81.25,"sma_20":4817.25,"sma_60":5145.67,"sma_120":5151.54},{"date":"2026-04-24","open":5040,"high":5110,"low":4995,"close":5100,"volume":62657,"rsi_14":82.35,"sma_20":4828.0,"sma_60":5135.5,"sma_120":5152.67},{"date":"2026-04-27","open":5130,"high":5290,"low":5050,"close":5190,"volume":130259,"rsi_14":87.27,"sma_20":4851.5,"sma_60":5127.83,"sma_120":5155.21},{"date":"2026-04-28","open":5240,"high":5240,"low":5100,"close":5160,"volume":54398,"rsi_14":80.29,"sma_20":4880.25,"sma_60":5114.0,"sma_120":5156.54},{"date":"2026-04-29","open":5160,"high":5190,"low":5100,"close":5100,"volume":38367,"rsi_14":78.57,"sma_20":4894.0,"sma_60":5098.83,"sma_120":5156.38},{"date":"2026-04-30","open":5200,"high":5200,"low":5020,"close":5080,"volume":60478,"rsi_14":64.58,"sma_20":4991.25,"sma_60":4814.08,"sma_120":4909.25},{"date":"2026-05-04","open":5100,"high":5290,"low":5060,"close":5110,"volume":63581,"rsi_14":73.85,"sma_20":4942.0,"sma_60":5075.0,"sma_120":5154.04},{"date":"2026-05-06","open":5080,"high":5280,"low":4955,"close":5130,"volume":137845,"rsi_14":67.92,"sma_20":4968.25,"sma_60":5061.67,"sma_120":5154.54},{"date":"2026-05-07","open":5130,"high":5210,"low":5040,"close":5160,"volume":62536,"rsi_14":66.34,"sma_20":4997.5,"sma_60":5049.67,"sma_120":5156.46},{"date":"2026-05-08","open":5160,"high":5410,"low":5120,"close":5240,"volume":190987,"rsi_14":69.64,"sma_20":5022.25,"sma_60":5041.33,"sma_120":5158.12},{"date":"2026-05-11","open":5240,"high":5370,"low":5060,"close":5190,"volume":100521,"rsi_14":69.64,"sma_20":5046.75,"sma_60":5034.17,"sma_120":5159.21},{"date":"2026-05-12","open":5160,"high":5390,"low":4990,"close":5010,"volume":174383,"rsi_14":53.42,"sma_20":5059.75,"sma_60":5025.17,"sma_120":5158.46},{"date":"2026-05-13","open":5010,"high":5090,"low":4935,"close":5010,"volume":52443,"rsi_14":53.42,"sma_20":5070.25,"sma_60":5014.5,"sma_120":5157.54},{"date":"2026-05-14","open":4975,"high":5190,"low":4960,"close":5010,"volume":64253,"rsi_14":47.69,"sma_20":5073.75,"sma_60":5003.33,"sma_120":5157.46},{"date":"2026-05-15","open":5010,"high":5450,"low":4940,"close":5030,"volume":374913,"rsi_14":49.25,"sma_20":5075.5,"sma_60":4992.0,"sma_120":5157.54},{"date":"2026-05-18","open":4990,"high":4995,"low":4720,"close":4800,"volume":117294,"rsi_14":32.14,"sma_20":5064.5,"sma_60":4980.5,"sma_120":5157.21},{"date":"2026-05-19","open":4850,"high":4870,"low":4660,"close":4815,"volume":74647,"rsi_14":25.49,"sma_20":5056.75,"sma_60":4967.42,"sma_120":5156.96},{"date":"2026-05-20","open":4800,"high":4800,"low":4535,"close":4800,"volume":96870,"rsi_14":26.0,"sma_20":5048.75,"sma_60":4956.58,"sma_120":5156.5},{"date":"2026-05-21","open":4800,"high":4960,"low":4795,"close":4800,"volume":95041,"rsi_14":28.26,"sma_20":5040.75,"sma_60":4945.58,"sma_120":5157.08},{"date":"2026-05-22","open":4810,"high":5200,"low":4810,"close":5130,"volume":124389,"rsi_14":52.5,"sma_20":5045.25,"sma_60":4939.42,"sma_120":5160.96},{"date":"2026-05-26","open":5130,"high":5470,"low":5030,"close":5260,"volume":153267,"rsi_14":56.82,"sma_20":5056.25,"sma_60":4935.42,"sma_120":5165.83},{"date":"2026-05-27","open":5250,"high":5250,"low":5050,"close":5120,"volume":76703,"rsi_14":49.59,"sma_20":5057.25,"sma_60":4930.92,"sma_120":5168.46},{"date":"2026-05-28","open":5230,"high":5400,"low":4880,"close":5000,"volume":161291,"rsi_14":43.89,"sma_20":5047.75,"sma_60":4924.75,"sma_120":5170.08},{"date":"2026-05-29","open":5040,"high":5170,"low":4820,"close":4920,"volume":67005,"rsi_14":37.79,"sma_20":5035.75,"sma_60":4923.42,"sma_120":5169.17},{"date":"2026-06-01","open":4840,"high":5010,"low":4795,"close":4860,"volume":90597,"rsi_14":37.5,"sma_20":5023.75,"sma_60":4931.17,"sma_120":5168.04},{"date":"2026-06-02","open":4815,"high":4860,"low":4600,"close":4660,"volume":122067,"rsi_14":36.94,"sma_20":5002.75,"sma_60":4926.67,"sma_120":5164.96},{"date":"2026-06-04","open":4660,"high":4730,"low":4525,"close":4525,"volume":70095,"rsi_14":33.56,"sma_20":4973.5,"sma_60":4921.58,"sma_120":5161.04},{"date":"2026-06-05","open":4500,"high":4520,"low":4130,"close":4265,"volume":125415,"rsi_14":28.53,"sma_20":4930.25,"sma_60":4916.0,"sma_120":5154.17},{"date":"2026-06-08","open":4100,"high":4225,"low":3875,"close":3955,"volume":228547,"rsi_14":23.46,"sma_20":4870.0,"sma_60":4901.67,"sma_120":5144.96},{"date":"2026-06-09","open":3955,"high":4430,"low":3955,"close":4320,"volume":60748,"rsi_14":38.89,"sma_20":4824.0,"sma_60":4892.5,"sma_120":5137.46},{"date":"2026-06-10","open":4180,"high":4430,"low":4135,"close":4160,"volume":47803,"rsi_14":35.79,"sma_20":4772.5,"sma_60":4879.83,"sma_120":5129.54},{"date":"2026-06-11","open":4160,"high":4460,"low":4100,"close":4390,"volume":51351,"rsi_14":41.87,"sma_20":4741.5,"sma_60":4871.75,"sma_120":5123.46},{"date":"2026-06-12","open":4400,"high":4535,"low":4395,"close":4475,"volume":34885,"rsi_14":43.76,"sma_20":4714.75,"sma_60":4864.42,"sma_120":5118.0},{"date":"2026-06-15","open":4505,"high":4545,"low":4300,"close":4395,"volume":56472,"rsi_14":34.39,"sma_20":4684.0,"sma_60":4853.83,"sma_120":5112.04},{"date":"2026-06-16","open":4530,"high":4975,"low":4520,"close":4565,"volume":189104,"rsi_14":35.49,"sma_20":4660.75,"sma_60":4845.25,"sma_120":5107.17},{"date":"2026-06-17","open":4640,"high":4640,"low":4445,"close":4500,"volume":35073,"rsi_14":58.02,"sma_20":4519.0,"sma_60":4801.42,"sma_120":5080.79},{"date":"2026-06-18","open":4465,"high":4525,"low":4345,"close":4360,"volume":34015,"rsi_14":36.32,"sma_20":4623.0,"sma_60":4824.42,"sma_120":5097.25},{"date":"2026-06-19","open":4720,"high":4720,"low":4100,"close":4270,"volume":86140,"rsi_14":36.17,"sma_20":4596.5,"sma_60":4815.0,"sma_120":5091.67},{"date":"2026-06-22","open":4260,"high":4280,"low":4010,"close":4130,"volume":44897,"rsi_14":34.98,"sma_20":4563.0,"sma_60":4801.25,"sma_120":5084.17},{"date":"2026-06-23","open":3985,"high":4065,"low":3700,"close":3745,"volume":105047,"rsi_14":32.5,"sma_20":4493.75,"sma_60":4781.0,"sma_120":5073.21},{"date":"2026-06-24","open":3610,"high":3825,"low":3550,"close":3740,"volume":45505,"rsi_14":34.21,"sma_20":4417.75,"sma_60":4763.75,"sma_120":5062.54},{"date":"2026-06-25","open":3710,"high":3810,"low":3505,"close":3560,"volume":29395,"rsi_14":35.34,"sma_20":4339.75,"sma_60":4741.67,"sma_120":5050.92},{"date":"2026-06-26","open":3580,"high":3585,"low":3300,"close":3470,"volume":90345,"rsi_14":38.9,"sma_20":4263.25,"sma_60":4720.83,"sma_120":5038.58},{"date":"2026-06-29","open":3470,"high":3710,"low":3470,"close":3710,"volume":15524,"rsi_14":35.19,"sma_20":4202.75,"sma_60":4706.25,"sma_120":5026.83},{"date":"2026-06-30","open":3710,"high":3720,"low":3560,"close":3705,"volume":12805,"rsi_14":38.06,"sma_20":4145.0,"sma_60":4687.58,"sma_120":5015.21},{"date":"2026-07-01","open":3725,"high":3810,"low":3685,"close":3785,"volume":26191,"rsi_14":32.76,"sma_20":4101.25,"sma_60":4673.33,"sma_120":4998.0},{"date":"2026-07-02","open":3755,"high":3760,"low":3470,"close":3645,"volume":41173,"rsi_14":27.07,"sma_20":4057.25,"sma_60":4657.58,"sma_120":4979.04},{"date":"2026-07-03","open":3675,"high":3675,"low":3490,"close":3660,"volume":25844,"rsi_14":28.94,"sma_20":4027.0,"sma_60":4641.83,"sma_120":4962.38},{"date":"2026-07-06","open":3665,"high":3670,"low":3500,"close":3635,"volume":17402,"rsi_14":20.94,"sma_20":4011.0,"sma_60":4626.17,"sma_120":4946.58},{"date":"2026-07-07","open":3560,"high":3675,"low":3410,"close":3550,"volume":26107,"rsi_14":20.68,"sma_20":3972.5,"sma_60":4606.25,"sma_120":4931.58},{"date":"2026-07-08","open":3505,"high":3540,"low":3200,"close":3410,"volume":43997,"rsi_14":20.68,"sma_20":3935.0,"sma_60":4584.75,"sma_120":4914.83},{"date":"2026-07-09","open":3350,"high":3545,"low":3300,"close":3360,"volume":24948,"rsi_14":21.2,"sma_20":3883.5,"sma_60":4561.58,"sma_120":4897.33},{"date":"2026-07-10","open":3345,"high":3580,"low":3345,"close":3575,"volume":36483,"rsi_14":33.23,"sma_20":3838.5,"sma_60":4541.17,"sma_120":4883.29},{"date":"2026-07-13","open":3545,"high":3635,"low":3405,"close":3475,"volume":24304,"rsi_14":40.15,"sma_20":3792.5,"sma_60":4516.75,"sma_120":4867.67},{"date":"2026-07-14","open":3475,"high":3475,"low":3285,"close":3350,"volume":71062,"rsi_14":36.91,"sma_20":3731.75,"sma_60":4489.33,"sma_120":4849.17},{"date":"2026-07-15","open":3375,"high":3480,"low":3340,"close":3450,"volume":30885,"rsi_14":46.1,"sma_20":3679.25,"sma_60":4463.17,"sma_120":4832.92},{"date":"2026-07-16","open":3450,"high":3470,"low":3350,"close":3430,"volume":14267,"rsi_14":48.51,"sma_20":3632.75,"sma_60":4437.5,"sma_120":4813.25},{"date":"2026-07-20","open":3435,"high":3435,"low":3275,"close":3340,"volume":18686,"rsi_14":34.45,"sma_20":3586.25,"sma_60":4410.5,"sma_120":4794.08},{"date":"2026-07-21","open":3255,"high":3345,"low":3195,"close":3250,"volume":28610,"rsi_14":32.16,"sma_20":3542.25,"sma_60":4382.0,"sma_120":4774.0},{"date":"2026-07-22","open":3270,"high":3430,"low":3270,"close":3365,"volume":27910,"rsi_14":33.97,"sma_20":3523.25,"sma_60":4354.08,"sma_120":4754.96},{"date":"2026-07-23","open":3385,"high":3440,"low":3375,"close":3425,"volume":20524,"rsi_14":41.06,"sma_20":3507.5,"sma_60":4327.17,"sma_120":4736.42},{"date":"2026-07-24","open":3410,"high":3410,"low":3265,"close":3370,"volume":31812,"rsi_14":38.58,"sma_20":3498.0,"sma_60":4298.33,"sma_120":4716.92},{"date":"2026-07-27","open":3385,"high":3430,"low":3315,"close":3410,"volume":11366,"rsi_14":41.25,"sma_20":3495.0,"sma_60":4268.67,"sma_120":4698.25},{"date":"2026-07-28","open":3315,"high":3320,"low":3150,"close":3215,"volume":35396,"rsi_14":37.99,"sma_20":3470.25,"sma_60":4236.25,"sma_120":4675.12},{"date":"2026-07-29","open":3230,"high":3265,"low":2975,"close":3030,"volume":96397,"rsi_14":36.81,"sma_20":3436.5,"sma_60":4201.75,"sma_120":4650.29},{"date":"2026-07-30","open":2860,"high":3125,"low":2860,"close":3070,"volume":53036,"rsi_14":39.86,"sma_20":3400.75,"sma_60":4168.25,"sma_120":4625.46},{"date":"2026-07-31","open":3120,"high":3295,"low":3100,"close":3275,"volume":25309,"rsi_14":39.44,"sma_20":3382.25,"sma_60":4137.67,"sma_120":4606.33},{"date":"2026-08-03","open":3270,"high":3440,"low":3235,"close":3380,"volume":44077,"rsi_14":46.67,"sma_20":3368.25,"sma_60":4108.5,"sma_120":4585.08},{"date":"2026-08-04","open":3280,"high":3510,"low":3280,"close":3500,"volume":26770,"rsi_14":55.28,"sma_20":3361.5,"sma_60":4080.83,"sma_120":4565.25},{"date":"2026-08-05","open":3515,"high":3550,"low":3465,"close":3495,"volume":46399,"rsi_14":51.7,"sma_20":3358.75,"sma_60":4051.75,"sma_120":4546.54},{"date":"2026-08-06","open":3485,"high":3510,"low":3445,"close":3490,"volume":8659,"rsi_14":52.29,"sma_20":3362.75,"sma_60":4023.42,"sma_120":4528.79},{"date":"2026-08-07","open":3430,"high":3560,"low":3430,"close":3485,"volume":20017,"rsi_14":55.92,"sma_20":3369.0,"sma_60":3998.0,"sma_120":4511.58},{"date":"2026-08-10","open":3500,"high":3550,"low":3450,"close":3550,"volume":23188,"rsi_14":62.5,"sma_20":3367.75,"sma_60":3973.67,"sma_120":4494.08},{"date":"2026-08-11","open":3550,"high":3570,"low":3530,"close":3550,"volume":10053,"rsi_14":58.53,"sma_20":3371.5,"sma_60":3949.33,"sma_120":4476.33},{"date":"2026-08-12","open":3555,"high":3570,"low":3525,"close":3560,"volume":15126,"rsi_14":56.52,"sma_20":3382.0,"sma_60":3924.83,"sma_120":4458.42},{"date":"2026-08-13","open":3570,"high":3650,"low":3525,"close":3605,"volume":26377,"rsi_14":61.46,"sma_20":3389.75,"sma_60":3904.92,"sma_120":4442.71},{"date":"2026-08-14","open":3605,"high":3700,"low":3570,"close":3675,"volume":28365,"rsi_14":62.56,"sma_20":3402.0,"sma_60":3885.92,"sma_120":4426.67},{"date":"2026-08-18","open":3630,"high":3720,"low":3435,"close":3485,"volume":27331,"rsi_14":62.86,"sma_20":3409.25,"sma_60":3864.0,"sma_120":4410.29},{"date":"2026-08-19","open":3480,"high":3480,"low":3360,"close":3425,"volume":9613,"rsi_14":71.35,"sma_20":3418.0,"sma_60":3841.08,"sma_120":4393.33},{"date":"2026-08-20","open":3450,"high":3510,"low":3370,"close":3435,"volume":15497,"rsi_14":70.39,"sma_20":3421.5,"sma_60":3812.83,"sma_120":4376.12},{"date":"2026-08-21","open":3375,"high":3430,"low":3255,"close":3300,"volume":17590,"rsi_14":51.52,"sma_20":3415.25,"sma_60":3780.17,"sma_120":4357.79},{"date":"2026-08-24","open":3300,"high":3330,"low":3225,"close":3330,"volume":18890,"rsi_14":46.67,"sma_20":3413.25,"sma_60":3750.33,"sma_120":4340.62},{"date":"2026-08-25","open":3230,"high":3320,"low":3190,"close":3290,"volume":15033,"rsi_14":34.33,"sma_20":3407.25,"sma_60":3721.83,"sma_120":4323.29},{"date":"2026-08-26","open":3290,"high":3300,"low":3225,"close":3300,"volume":17317,"rsi_14":35.56,"sma_20":3411.5,"sma_60":3694.83,"sma_120":4309.12},{"date":"2026-08-27","open":3300,"high":3370,"low":3230,"close":3360,"volume":22344,"rsi_14":41.1,"sma_20":3428.0,"sma_60":3669.83,"sma_120":4300.5},{"date":"2026-08-28","open":3300,"high":3390,"low":3300,"close":3365,"volume":7477,"rsi_14":41.78,"sma_20":3442.75,"sma_60":3648.25,"sma_120":4287.46},{"date":"2026-08-31","open":3355,"high":3355,"low":3270,"close":3345,"volume":5878,"rsi_14":35.04,"sma_20":3446.25,"sma_60":3628.58,"sma_120":4275.08},{"date":"2026-09-01","open":3345,"high":3440,"low":3295,"close":3340,"volume":20037,"rsi_14":34.78,"sma_20":3444.25,"sma_60":3613.17,"sma_120":4264.58},{"date":"2026-09-02","open":3270,"high":3450,"low":3270,"close":3280,"volume":13378,"rsi_14":31.08,"sma_20":3433.25,"sma_60":3601.92,"sma_120":4251.79},{"date":"2026-09-03","open":3280,"high":3400,"low":3150,"close":3205,"volume":16504,"rsi_14":24.03,"sma_20":3418.75,"sma_60":3583.33,"sma_120":4237.92},{"date":"2026-09-04","open":3220,"high":3235,"low":3195,"close":3230,"volume":8760,"rsi_14":19.31,"sma_20":3405.75,"sma_60":3567.83,"sma_120":4223.83},{"date":"2026-09-07","open":3230,"high":3300,"low":3150,"close":3195,"volume":28378,"rsi_14":24.56,"sma_20":3391.25,"sma_60":3547.92,"sma_120":4209.83},{"date":"2026-09-08","open":3195,"high":3315,"low":3185,"close":3315,"volume":25039,"rsi_14":41.27,"sma_20":3379.5,"sma_60":3528.58,"sma_120":4196.5},{"date":"2026-09-09","open":3260,"high":3375,"low":3260,"close":3340,"volume":11421,"rsi_14":42.64,"sma_20":3369.0,"sma_60":3511.0,"sma_120":4182.42},{"date":"2026-09-10","open":3345,"high":3345,"low":3250,"close":3280,"volume":8710,"rsi_14":48.25,"sma_20":3355.0,"sma_60":3489.58,"sma_120":4167.42},{"date":"2026-09-11","open":3280,"high":3305,"low":3215,"close":3305,"volume":11630,"rsi_14":47.79,"sma_20":3340.0,"sma_60":3469.67,"sma_120":4152.62},{"date":"2026-09-14","open":3305,"high":3440,"low":3215,"close":3350,"volume":18697,"rsi_14":55.26,"sma_20":3323.75,"sma_60":3452.83,"sma_120":4138.62},{"date":"2026-09-15","open":3280,"high":3345,"low":3255,"close":3330,"volume":14025,"rsi_14":52.59,"sma_20":3316.0,"sma_60":3437.17,"sma_120":4126.08},{"date":"2026-09-16","open":3280,"high":3450,"low":3275,"close":3390,"volume":15216,"rsi_14":52.59,"sma_20":3314.25,"sma_60":3424.83,"sma_120":4113.04},{"date":"2026-09-17","open":3365,"high":3425,"low":3310,"close":3375,"volume":16594,"rsi_14":50.85,"sma_20":3311.25,"sma_60":3418.67,"sma_120":4099.83},{"date":"2026-09-18","open":3400,"high":3485,"low":3310,"close":3380,"volume":15205,"rsi_14":53.04,"sma_20":3315.25,"sma_60":3412.67,"sma_120":4088.21},{"date":"2026-09-21","open":3380,"high":3380,"low":3300,"close":3330,"volume":14744,"rsi_14":49.19,"sma_20":3315.25,"sma_60":3408.83,"sma_120":4075.25},{"date":"2026-09-22","open":3310,"high":3340,"low":3050,"close":3235,"volume":30183,"rsi_14":46.56,"sma_20":3312.5,"sma_60":3404.92,"sma_120":4062.88},{"date":"2026-09-23","open":3235,"high":3240,"low":3135,"close":3200,"volume":20261,"rsi_14":49.59,"sma_20":3307.5,"sma_60":3396.42,"sma_120":4051.33},{"date":"2026-09-28","open":3180,"high":3195,"low":3105,"close":3180,"volume":12819,"rsi_14":45.9,"sma_20":3298.5,"sma_60":3387.67,"sma_120":4037.62},{"date":"2026-09-29","open":3140,"high":3235,"low":3140,"close":3185,"volume":14545,"rsi_14":49.14,"sma_20":3289.5,"sma_60":3377.67,"sma_120":4025.5},{"date":"2026-09-30","open":3145,"high":3290,"low":3145,"close":3240,"volume":17814,"rsi_14":42.72,"sma_20":3284.25,"sma_60":3370.92,"sma_120":4014.25},{"date":"2026-10-01","open":3220,"high":3490,"low":3185,"close":3295,"volume":17722,"rsi_14":45.87,"sma_20":3282.0,"sma_60":3364.83,"sma_120":4003.33},{"date":"2026-10-02","open":3245,"high":3300,"low":3210,"close":3275,"volume":8695,"rsi_14":49.5,"sma_20":3281.75,"sma_60":3358.83,"sma_120":3992.5},{"date":"2026-10-06","open":3275,"high":3275,"low":3195,"close":3250,"volume":27879,"rsi_14":44.55,"sma_20":3284.0,"sma_60":3353.83,"sma_120":3980.04},{"date":"2026-10-07","open":3170,"high":3250,"low":3000,"close":3175,"volume":26238,"rsi_14":33.64,"sma_20":3281.25,"sma_60":3349.92,"sma_120":3967.33},{"date":"2026-10-08","open":3170,"high":3205,"low":3130,"close":3165,"volume":17077,"rsi_14":34.29,"sma_20":3279.75,"sma_60":3346.67,"sma_120":3954.12},{"date":"2026-10-12","open":3165,"high":3195,"low":3070,"close":3160,"volume":18516,"rsi_14":25.53,"sma_20":3272.0,"sma_60":3339.75,"sma_120":3940.46},{"date":"2026-10-13","open":3000,"high":3140,"low":2960,"close":3115,"volume":33395,"rsi_14":24.0,"sma_20":3260.75,"sma_60":3333.75,"sma_120":3925.25},{"date":"2026-10-14","open":3110,"high":3220,"low":2970,"close":3055,"volume":12558,"rsi_14":20.72,"sma_20":3249.5,"sma_60":3328.83,"sma_120":3909.08},{"date":"2026-10-15","open":2875,"high":2965,"low":2805,"close":2950,"volume":41075,"rsi_14":18.85,"sma_20":3231.75,"sma_60":3320.5,"sma_120":3891.83},{"date":"2026-10-16","open":2960,"high":3070,"low":2910,"close":2995,"volume":6487,"rsi_14":28.57,"sma_20":3214.0,"sma_60":3313.25,"sma_120":3875.38},{"date":"2026-10-19","open":2960,"high":3765,"low":2865,"close":2920,"volume":20262,"rsi_14":26.67,"sma_20":3193.5,"sma_60":3306.25,"sma_120":3858.38},{"date":"2026-10-20","open":2960,"high":3185,"low":2880,"close":3020,"volume":131957,"rsi_14":38.24,"sma_20":3175.0,"sma_60":3302.42,"sma_120":3842.21},{"date":"2026-10-21","open":3120,"high":3120,"low":2950,"close":3065,"volume":18712,"rsi_14":41.67,"sma_20":3159.5,"sma_60":3297.42,"sma_120":3825.75},{"date":"2026-10-22","open":3095,"high":3095,"low":2900,"close":2920,"volume":15329,"rsi_14":30.25,"sma_20":3136.5,"sma_60":3289.0,"sma_120":3808.08},{"date":"2026-10-23","open":2820,"high":2885,"low":2693,"close":2885,"volume":27085}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":127.96,"pbr":2.82,"ttm_eps":null,"close":6420.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":529.91,"pbr":2.16,"ttm_eps":null,"close":4960.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.47,"ttm_eps":null,"close":5500.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.24,"ttm_eps":null,"close":4995.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.31,"ttm_eps":null,"close":5200.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":215.84,"pbr":2.19,"ttm_eps":null,"close":5070.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.61,"pbr":2.15,"ttm_eps":null,"close":5100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.15,"pbr":1.84,"ttm_eps":null,"close":4585.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.58,"pbr":1.45,"ttm_eps":null,"close":3705.0}],"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":"링크제니시스","phase":"above-fold","symbol_resolved":true}