{"status":"ok","report":{"price_analysis":{"current":823.0,"change_1d":3.3,"change_7d":-5.0,"change_30d":-10.2,"high_30d":1050.0,"low_30d":702.0,"position_in_range":35.0,"support":736.8,"resistance":1015.2},"summary":"핌스(347770)은 Technology 섹터 KR 시장 종목입니다, 시가총액 186.21억. 현재가 823원, 전일 대비 +3.3%, 30일 -10.2%. ROE -1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9.14만, 기관 순매수 254.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.2%로 적자 상태입니다. 시가총액 186.21억. 매출 581.83억, 영업이익 -76.68억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.35,"roe":-1.19,"eps":-27.88,"revenue":58183458814.0,"operating_income":-7668175986.0,"net_income":-8180184290.0,"market_cap":18621414449,"profit_margin":-14.06,"roa":-0.69,"operating_margin":-13.18,"gross_margin":4.28,"debt_ratio":0.713056464228772,"total_assets":92108762418.0,"total_equity":53768666907.0,"total_debt":38340095511.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.9로 중립 구간입니다. MACD(-22.93)가 시그널선(-13.94)을 하회합니다(데드크로스). 현재가가 SMA20(872)과 SMA60(907) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 761~984 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 48","rsi_14":47.939262472885034,"macd":-22.92641810595103,"macd_signal":-13.94174596828795,"sma_20":872.2,"sma_60":907.0833333333334,"bb_upper":983.7627177869024,"bb_lower":760.6372822130977,"atr_14":125.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9.14만, 기관 순매수 254.00. 30일 누적: 외국인 -25.92만, 기관 -6727.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-91373.0,"institutional_flow":254.0,"data":[{"date":"2026-10-23","foreign_net":-3856.0,"institution_net":254.0,"retail_net":3602.0},{"date":"2026-10-22","foreign_net":14208.0,"institution_net":0.0,"retail_net":-14208.0},{"date":"2026-10-21","foreign_net":-100409.0,"institution_net":0.0,"retail_net":100409.0},{"date":"2026-10-20","foreign_net":-2768.0,"institution_net":0.0,"retail_net":2768.0},{"date":"2026-10-19","foreign_net":1452.0,"institution_net":0.0,"retail_net":-1452.0},{"date":"2026-10-16","foreign_net":46335.0,"institution_net":247.0,"retail_net":-46582.0},{"date":"2026-10-15","foreign_net":2626.0,"institution_net":-7700.0,"retail_net":5074.0},{"date":"2026-10-14","foreign_net":-10122.0,"institution_net":0.0,"retail_net":10122.0},{"date":"2026-10-13","foreign_net":-86753.0,"institution_net":0.0,"retail_net":86753.0},{"date":"2026-10-12","foreign_net":-6689.0,"institution_net":0.0,"retail_net":6689.0},{"date":"2026-10-08","foreign_net":1301.0,"institution_net":-1.0,"retail_net":-1300.0},{"date":"2026-10-07","foreign_net":-2422.0,"institution_net":0.0,"retail_net":2422.0},{"date":"2026-10-06","foreign_net":18312.0,"institution_net":0.0,"retail_net":-18312.0},{"date":"2026-10-02","foreign_net":-22826.0,"institution_net":243.0,"retail_net":22583.0},{"date":"2026-10-01","foreign_net":-11969.0,"institution_net":0.0,"retail_net":11969.0},{"date":"2026-09-30","foreign_net":-13614.0,"institution_net":0.0,"retail_net":13614.0},{"date":"2026-09-29","foreign_net":-4207.0,"institution_net":0.0,"retail_net":4207.0},{"date":"2026-09-28","foreign_net":2606.0,"institution_net":0.0,"retail_net":-2606.0},{"date":"2026-09-23","foreign_net":-11396.0,"institution_net":0.0,"retail_net":11396.0},{"date":"2026-09-22","foreign_net":-20132.0,"institution_net":0.0,"retail_net":20132.0},{"date":"2026-09-21","foreign_net":-8457.0,"institution_net":0.0,"retail_net":8457.0},{"date":"2026-09-18","foreign_net":-3610.0,"institution_net":230.0,"retail_net":3380.0},{"date":"2026-09-17","foreign_net":13257.0,"institution_net":0.0,"retail_net":-13257.0},{"date":"2026-09-16","foreign_net":-13281.0,"institution_net":0.0,"retail_net":13281.0},{"date":"2026-09-15","foreign_net":-10416.0,"institution_net":0.0,"retail_net":10416.0},{"date":"2026-09-14","foreign_net":-5337.0,"institution_net":0.0,"retail_net":5337.0},{"date":"2026-09-11","foreign_net":-5205.0,"institution_net":0.0,"retail_net":5205.0},{"date":"2026-09-10","foreign_net":-4686.0,"institution_net":0.0,"retail_net":4686.0},{"date":"2026-09-09","foreign_net":2267.0,"institution_net":0.0,"retail_net":-2267.0},{"date":"2026-09-08","foreign_net":-13431.0,"institution_net":0.0,"retail_net":13431.0}],"periods":{"d1":{"foreign_net":-3856.0,"institution_net":254.0,"retail_net":3602.0},"d3":{"foreign_net":-90057.0,"institution_net":254.0,"retail_net":89803.0},"d7":{"foreign_net":-42412.0,"institution_net":-7199.0,"retail_net":49611.0},"d14":{"foreign_net":-151611.0,"institution_net":-6957.0,"retail_net":158568.0},"d30":{"foreign_net":-259222.0,"institution_net":-6727.0,"retail_net":265949.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -28, PBR 0.35x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -28원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 +15.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.2,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-762.9,"unit":"%","percentile":2,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.2%","metrics":[{"name":"ROE","value":-1.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-13.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-14.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.9,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.2,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.8x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":0.76,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.61,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-29.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","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":"적자 (EPS -28, PBR 0.35x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +15.2%"},"profitability":{"grade":"C","reason":"ROE -1.2%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.71,"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":4.28,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-13.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-14.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.35,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.24,"pbr_5y_low":1.15,"pbr_5y_avg":2.1,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.87,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.24},{"quarter":"2024-Q3","per":null,"pbr":2.85},{"quarter":"2024-Q4","per":null,"pbr":1.87},{"quarter":"2025-Q1","per":null,"pbr":1.71},{"quarter":"2025-Q2","per":null,"pbr":1.68},{"quarter":"2025-Q3","per":null,"pbr":2.39},{"quarter":"2025-Q4","per":null,"pbr":1.49},{"quarter":"2026-Q1","per":null,"pbr":2.48},{"quarter":"2026-Q2","per":null,"pbr":1.15},{"quarter":"현재","per":null,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:57.597989+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.011851688904659048,"dividend_yield":null,"eps":-27.88,"revenue":17606685371.0,"operating_income":-1196902410.0,"net_income":-637249513.0,"market_cap":null,"profit_margin":-0.0361936105276019,"operating_margin":-0.06797999650583976,"roa":-0.00691844615290877,"gross_margin":0.04283040851301187,"total_equity":53768666907.0,"total_assets":92108762418.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.01,"roe":0.0006986630402639074,"dividend_yield":null,"eps":1.39,"revenue":15285443460.0,"operating_income":-138699081.0,"net_income":31672163.0,"market_cap":47200000000.0,"profit_margin":0.002072047375196009,"operating_margin":-0.009073932422239321,"roa":0.00037545102323697144,"gross_margin":0.10039183122267098,"total_equity":45332529667.0,"total_assets":84357641982.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10286285154575449,"dividend_yield":null,"eps":-204.25,"revenue":14003608846.0,"operating_income":-3296942542.0,"net_income":-4668569754.0,"market_cap":null,"profit_margin":-0.3333833303501285,"operating_margin":-0.23543520661402512,"roa":-0.05770268240338677,"gross_margin":0.025067711534964135,"total_equity":45386353614.0,"total_assets":80907326307.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.05809328610260346,"dividend_yield":null,"eps":-127.14,"revenue":11287721137.0,"operating_income":-3035631953.0,"net_income":-2906037186.0,"market_cap":null,"profit_margin":-0.25745118529499333,"operating_margin":-0.26893222433087116,"roa":-0.03413576972319139,"gross_margin":-0.051816626571574737,"total_equity":50023632350.0,"total_assets":85131731599.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012341591579232244,"dividend_yield":null,"eps":28.39,"revenue":22392053973.0,"operating_income":1487288133.0,"net_income":648930507.0,"market_cap":null,"profit_margin":0.0289803922312116,"operating_margin":0.06642035316605388,"roa":0.007518651541603135,"gross_margin":0.16102809158765688,"total_equity":52580779621.0,"total_assets":86309427084.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.027207848104055247,"dividend_yield":null,"eps":-61.31,"revenue":15699628092.0,"operating_income":-1268269854.0,"net_income":-1401410631.0,"market_cap":null,"profit_margin":-0.08926393815112801,"operating_margin":-0.08078343299394891,"roa":-0.01657946041031072,"gross_margin":0.05729039737306409,"total_equity":51507588018.0,"total_assets":84526914406.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03730817065988589,"dividend_yield":null,"eps":-85.93,"revenue":16766350480.0,"operating_income":-457446507.0,"net_income":-1964126645.0,"market_cap":null,"profit_margin":-0.1171469394811315,"operating_margin":-0.02728360638444676,"roa":-0.02435248701123974,"gross_margin":0.07584138507165454,"total_equity":52646018560.0,"total_assets":80654047535.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05400489251060205,"dividend_yield":null,"eps":-128.73,"revenue":13019084716.0,"operating_income":-2367793323.0,"net_income":-2942441643.0,"market_cap":null,"profit_margin":-0.2260098699091989,"operating_margin":-0.18187095134960332,"roa":-0.03583844917548433,"gross_margin":-0.01062293072185275,"total_equity":54484723628.0,"total_assets":82102928857.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.01565207818729661,"dividend_yield":null,"eps":-39.2,"revenue":16776855648.0,"operating_income":-727806773.0,"net_income":-895958082.0,"market_cap":null,"profit_margin":-0.05340441026604463,"operating_margin":-0.04338159594803232,"roa":-0.01041388522758656,"gross_margin":0.11834595019816434,"total_equity":57242116432.0,"total_assets":86034948765.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.015074954306276258,"dividend_yield":null,"eps":-38.62,"revenue":14154317781.0,"operating_income":-1318538137.0,"net_income":-882819070.0,"market_cap":null,"profit_margin":-0.06237100817285939,"operating_margin":-0.09315448172076052,"roa":-0.00998669958936202,"gross_margin":0.09127674254525062,"total_equity":58561973195.0,"total_assets":88399481941.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.040600889045824595,"dividend_yield":null,"eps":-105.27,"revenue":12311738707.0,"operating_income":-1619856935.0,"net_income":-2406064995.0,"market_cap":null,"profit_margin":-0.19542852981699493,"operating_margin":-0.1315701196679076,"roa":-0.027809921036044377,"gross_margin":0.07601408324787638,"total_equity":59261386919.0,"total_assets":86518224625.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004507605259123869,"dividend_yield":null,"eps":12.13,"revenue":19327764240.0,"operating_income":148288596.0,"net_income":277302387.0,"market_cap":null,"profit_margin":0.01434735976477329,"operating_margin":0.007672309852223239,"roa":0.002716040601588463,"gross_margin":0.1501448418433316,"total_equity":61518782382.0,"total_assets":102098027120.0}],"current_price":823.0,"change_pct":3.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-18","close":6100.0},{"date":"2020-09-21","close":5550.0},{"date":"2020-09-22","close":5166.6665},{"date":"2020-09-23","close":5450.0},{"date":"2020-09-24","close":5400.0},{"date":"2020-09-25","close":5383.3335},{"date":"2020-09-28","close":5316.6665},{"date":"2020-09-29","close":5333.3335},{"date":"2020-10-05","close":5450.0},{"date":"2020-10-06","close":5550.0},{"date":"2020-10-07","close":5683.3335},{"date":"2020-10-08","close":5616.6665},{"date":"2020-10-12","close":5500.0},{"date":"2020-10-13","close":5516.6665},{"date":"2020-10-14","close":5566.6665},{"date":"2020-10-15","close":5333.3335},{"date":"2020-10-16","close":5166.6665},{"date":"2020-10-19","close":4966.6665},{"date":"2020-10-20","close":4916.6665},{"date":"2020-10-21","close":5000.0},{"date":"2020-10-22","close":4933.3335},{"date":"2020-10-23","close":4983.3335},{"date":"2020-10-26","close":4866.6665},{"date":"2020-10-27","close":4866.6665},{"date":"2020-10-28","close":4950.0},{"date":"2020-10-29","close":4933.3335},{"date":"2020-10-30","close":4766.6665},{"date":"2020-11-02","close":4783.3335},{"date":"2020-11-03","close":4783.3335},{"date":"2020-11-04","close":5200.0},{"date":"2020-11-05","close":6166.6665},{"date":"2020-11-06","close":5783.3335},{"date":"2020-11-09","close":5966.6665},{"date":"2020-11-10","close":5550.0},{"date":"2020-11-11","close":5683.3335},{"date":"2020-11-12","close":5500.0},{"date":"2020-11-13","close":5666.6665},{"date":"2020-11-16","close":5700.0},{"date":"2020-11-17","close":5516.6665},{"date":"2020-11-18","close":5433.3335},{"date":"2020-11-19","close":5383.3335},{"date":"2020-11-20","close":5350.0},{"date":"2020-11-23","close":5250.0},{"date":"2020-11-24","close":5266.6665},{"date":"2020-11-25","close":5616.6665},{"date":"2020-11-26","close":5450.0},{"date":"2020-11-27","close":5766.6665},{"date":"2020-11-30","close":5650.0},{"date":"2020-12-01","close":5600.0},{"date":"2020-12-02","close":5483.3335},{"date":"2020-12-03","close":5333.3335},{"date":"2020-12-04","close":5366.6665},{"date":"2020-12-07","close":5150.0},{"date":"2020-12-08","close":5150.0},{"date":"2020-12-09","close":5200.0},{"date":"2020-12-10","close":5216.6665},{"date":"2020-12-11","close":5233.3335},{"date":"2020-12-14","close":5083.3335},{"date":"2020-12-15","close":5083.3335},{"date":"2020-12-16","close":5150.0},{"date":"2020-12-17","close":5216.6665},{"date":"2020-12-18","close":5233.3335},{"date":"2020-12-21","close":5283.3335},{"date":"2020-12-22","close":5100.0},{"date":"2020-12-23","close":5066.6665},{"date":"2020-12-24","close":5100.0},{"date":"2020-12-28","close":4983.3335},{"date":"2020-12-29","close":5033.3335},{"date":"2020-12-30","close":5266.6665},{"date":"2021-01-04","close":5366.6665},{"date":"2021-01-05","close":5483.3335},{"date":"2021-01-06","close":5450.0},{"date":"2021-01-07","close":5633.3335},{"date":"2021-01-08","close":5433.3335},{"date":"2021-01-11","close":5300.0},{"date":"2021-01-12","close":5350.0},{"date":"2021-01-13","close":5366.6665},{"date":"2021-01-14","close":5516.6665},{"date":"2021-01-15","close":5600.0},{"date":"2021-01-18","close":5433.3335},{"date":"2021-01-19","close":5500.0},{"date":"2021-01-20","close":5633.3335},{"date":"2021-01-21","close":5666.6665},{"date":"2021-01-22","close":5666.6665},{"date":"2021-01-25","close":5783.3335},{"date":"2021-01-26","close":5633.3335},{"date":"2021-01-27","close":5783.3335},{"date":"2021-01-28","close":5566.6665},{"date":"2021-01-29","close":5416.6665},{"date":"2021-02-01","close":5383.3335},{"date":"2021-02-02","close":5450.0},{"date":"2021-02-03","close":5483.3335},{"date":"2021-02-04","close":5400.0},{"date":"2021-02-05","close":5483.3335},{"date":"2021-02-08","close":5433.3335},{"date":"2021-02-09","close":5450.0},{"date":"2021-02-10","close":5500.0},{"date":"2021-02-15","close":5766.6665},{"date":"2021-02-16","close":5733.3335},{"date":"2021-02-17","close":5766.6665},{"date":"2021-02-18","close":5683.3335},{"date":"2021-02-19","close":5700.0},{"date":"2021-02-22","close":5600.0},{"date":"2021-02-23","close":5550.0},{"date":"2021-02-24","close":5350.0},{"date":"2021-02-25","close":5366.6665},{"date":"2021-02-26","close":5316.6665},{"date":"2021-03-02","close":5333.3335},{"date":"2021-03-03","close":5450.0},{"date":"2021-03-04","close":5316.6665},{"date":"2021-03-05","close":5333.3335},{"date":"2021-03-08","close":5350.0},{"date":"2021-03-09","close":5333.3335},{"date":"2021-03-10","close":5366.6665},{"date":"2021-03-11","close":5366.6665},{"date":"2021-03-12","close":5666.6665},{"date":"2021-03-15","close":5700.0},{"date":"2021-03-16","close":5666.6665},{"date":"2021-03-17","close":5633.3335},{"date":"2021-03-18","close":5500.0},{"date":"2021-03-19","close":5583.3335},{"date":"2021-03-22","close":5583.3335},{"date":"2021-03-23","close":5533.3335},{"date":"2021-03-24","close":5450.0},{"date":"2021-03-25","close":5433.3335},{"date":"2021-03-26","close":5350.0},{"date":"2021-03-29","close":5400.0},{"date":"2021-03-30","close":5383.3335},{"date":"2021-03-31","close":5283.3335},{"date":"2021-04-01","close":5300.0},{"date":"2021-04-02","close":5366.6665},{"date":"2021-04-05","close":5350.0},{"date":"2021-04-06","close":5333.3335},{"date":"2021-04-07","close":5383.3335},{"date":"2021-04-08","close":5550.0},{"date":"2021-04-09","close":5533.3335},{"date":"2021-04-12","close":5716.6665},{"date":"2021-04-13","close":6183.3335},{"date":"2021-04-14","close":6533.3335},{"date":"2021-04-15","close":6416.6665},{"date":"2021-04-16","close":6583.3335},{"date":"2021-04-19","close":6600.0},{"date":"2021-04-20","close":6650.0},{"date":"2021-04-21","close":6500.0},{"date":"2021-04-22","close":6666.6665},{"date":"2021-04-23","close":6500.0},{"date":"2021-04-26","close":6666.6665},{"date":"2021-04-27","close":7166.6665},{"date":"2021-04-28","close":6866.6665},{"date":"2021-04-29","close":6800.0},{"date":"2021-04-30","close":6600.0},{"date":"2021-05-03","close":6350.0},{"date":"2021-05-04","close":6400.0},{"date":"2021-05-06","close":6266.6665},{"date":"2021-05-07","close":6466.6665},{"date":"2021-05-10","close":6233.3335},{"date":"2021-05-11","close":6333.3335},{"date":"2021-05-12","close":6716.6665},{"date":"2021-05-13","close":6450.0},{"date":"2021-05-14","close":6550.0},{"date":"2021-05-17","close":6600.0},{"date":"2021-05-18","close":6600.0},{"date":"2021-05-20","close":6633.3335},{"date":"2021-05-21","close":6566.6665},{"date":"2021-05-24","close":6383.3335},{"date":"2021-05-25","close":6566.6665},{"date":"2021-05-26","close":6550.0},{"date":"2021-05-27","close":6500.0},{"date":"2021-05-28","close":6483.3335},{"date":"2021-05-31","close":6400.0},{"date":"2021-06-01","close":6500.0},{"date":"2021-06-02","close":6566.6665},{"date":"2021-06-03","close":6833.3335},{"date":"2021-06-04","close":7033.3335},{"date":"2021-06-07","close":6966.6665},{"date":"2021-06-08","close":6833.3335},{"date":"2021-06-09","close":6716.6665},{"date":"2021-06-10","close":6600.0},{"date":"2021-06-11","close":6450.0},{"date":"2021-06-14","close":6566.6665},{"date":"2021-06-15","close":6583.3335},{"date":"2021-06-16","close":6466.6665},{"date":"2021-06-17","close":6516.6665},{"date":"2021-06-18","close":6783.3335},{"date":"2021-06-21","close":6850.0},{"date":"2021-06-22","close":6650.0},{"date":"2021-06-23","close":6550.0},{"date":"2021-06-24","close":6566.6665},{"date":"2021-06-25","close":6550.0},{"date":"2021-06-28","close":6466.6665},{"date":"2021-06-29","close":6450.0},{"date":"2021-06-30","close":6466.6665},{"date":"2021-07-01","close":6466.6665},{"date":"2021-07-02","close":6666.6665},{"date":"2021-07-05","close":6716.6665},{"date":"2021-07-06","close":6883.3335},{"date":"2021-07-07","close":7066.6665},{"date":"2021-07-08","close":7266.6665},{"date":"2021-07-09","close":7200.0},{"date":"2021-07-12","close":7450.0},{"date":"2021-07-13","close":7983.3335},{"date":"2021-07-14","close":8800.0},{"date":"2021-07-15","close":8816.667},{"date":"2021-07-16","close":9116.667},{"date":"2021-07-19","close":9150.0},{"date":"2021-07-20","close":8866.667},{"date":"2021-07-21","close":8883.333},{"date":"2021-07-22","close":8833.333},{"date":"2021-07-23","close":8716.667},{"date":"2021-07-26","close":8366.667},{"date":"2021-07-27","close":8733.333},{"date":"2021-07-28","close":8616.667},{"date":"2021-07-29","close":8616.667},{"date":"2021-07-30","close":8600.0},{"date":"2021-08-02","close":8600.0},{"date":"2021-08-03","close":8650.0},{"date":"2021-08-04","close":8666.667},{"date":"2021-08-05","close":9050.0},{"date":"2021-08-06","close":8966.667},{"date":"2021-08-09","close":9433.333},{"date":"2021-08-10","close":9383.333},{"date":"2021-08-11","close":9300.0},{"date":"2021-08-12","close":9050.0},{"date":"2021-08-13","close":8783.333},{"date":"2021-08-17","close":8750.0},{"date":"2021-08-18","close":8683.333},{"date":"2021-08-19","close":8166.6665},{"date":"2021-08-20","close":7933.3335},{"date":"2021-08-23","close":8266.667},{"date":"2021-08-24","close":8100.0},{"date":"2021-08-25","close":8350.0},{"date":"2021-08-26","close":8250.0},{"date":"2021-08-27","close":8600.0},{"date":"2021-08-30","close":8400.0},{"date":"2021-08-31","close":9533.333},{"date":"2021-09-01","close":9533.333},{"date":"2021-09-02","close":9316.667},{"date":"2021-09-03","close":9500.0},{"date":"2021-09-06","close":9283.333},{"date":"2021-09-07","close":9366.667},{"date":"2021-09-08","close":9100.0},{"date":"2021-09-09","close":9083.333},{"date":"2021-09-10","close":9000.0},{"date":"2021-09-13","close":8850.0},{"date":"2021-09-14","close":8816.667},{"date":"2021-09-15","close":8666.667},{"date":"2021-09-16","close":8733.333},{"date":"2021-09-17","close":8533.333},{"date":"2021-09-23","close":8266.667},{"date":"2021-09-24","close":8066.6665},{"date":"2021-09-27","close":8000.0},{"date":"2021-09-28","close":7933.3335},{"date":"2021-09-29","close":7783.3335},{"date":"2021-09-30","close":7666.6665},{"date":"2021-10-01","close":7116.6665},{"date":"2021-10-05","close":7033.3335},{"date":"2021-10-06","close":6850.0},{"date":"2021-10-07","close":7083.3335},{"date":"2021-10-08","close":6950.0},{"date":"2021-10-12","close":6766.6665},{"date":"2021-10-13","close":6800.0},{"date":"2021-10-14","close":7333.3335},{"date":"2021-10-15","close":7500.0},{"date":"2021-10-18","close":7583.3335},{"date":"2021-10-19","close":7550.0},{"date":"2021-10-20","close":7450.0},{"date":"2021-10-21","close":7333.3335},{"date":"2021-10-22","close":7316.6665},{"date":"2021-10-25","close":7200.0},{"date":"2021-10-26","close":7533.3335},{"date":"2021-10-27","close":7950.0},{"date":"2021-10-28","close":7883.3335},{"date":"2021-10-29","close":7683.3335},{"date":"2021-11-01","close":7400.0},{"date":"2021-11-02","close":7416.6665},{"date":"2021-11-03","close":7216.6665},{"date":"2021-11-04","close":7350.0},{"date":"2021-11-05","close":7666.6665},{"date":"2021-11-08","close":7900.0},{"date":"2021-11-09","close":8066.6665},{"date":"2021-11-10","close":7766.6665},{"date":"2021-11-11","close":7800.0},{"date":"2021-11-12","close":8166.6665},{"date":"2021-11-15","close":8300.0},{"date":"2021-11-16","close":8566.667},{"date":"2021-11-17","close":8816.667},{"date":"2021-11-18","close":8733.333},{"date":"2021-11-19","close":9166.667},{"date":"2021-11-22","close":8933.333},{"date":"2021-11-23","close":8850.0},{"date":"2021-11-24","close":9050.0},{"date":"2021-11-25","close":8933.333},{"date":"2021-11-26","close":8783.333},{"date":"2021-11-29","close":8516.667},{"date":"2021-11-30","close":8333.333},{"date":"2021-12-01","close":8583.333},{"date":"2021-12-02","close":8550.0},{"date":"2021-12-03","close":8966.667},{"date":"2021-12-06","close":8916.667},{"date":"2021-12-07","close":9100.0},{"date":"2021-12-08","close":9316.667},{"date":"2021-12-09","close":8916.667},{"date":"2021-12-10","close":8850.0},{"date":"2021-12-13","close":9633.333},{"date":"2021-12-14","close":9383.333},{"date":"2021-12-15","close":9466.667},{"date":"2021-12-16","close":9716.667},{"date":"2021-12-17","close":9900.0},{"date":"2021-12-20","close":9333.333},{"date":"2021-12-21","close":9450.0},{"date":"2021-12-22","close":9150.0},{"date":"2021-12-23","close":9150.0},{"date":"2021-12-24","close":9033.333},{"date":"2021-12-27","close":9033.333},{"date":"2021-12-28","close":9516.667},{"date":"2021-12-29","close":9483.333},{"date":"2021-12-30","close":9600.0},{"date":"2022-01-03","close":11516.0},{"date":"2022-01-04","close":11600.0},{"date":"2022-01-05","close":11300.0},{"date":"2022-01-06","close":11216.667},{"date":"2022-01-07","close":11266.667},{"date":"2022-01-10","close":10916.667},{"date":"2022-01-11","close":10466.667},{"date":"2022-01-12","close":11050.0},{"date":"2022-01-13","close":11200.0},{"date":"2022-01-14","close":11300.0},{"date":"2022-01-17","close":11366.667},{"date":"2022-01-18","close":10933.333},{"date":"2022-01-19","close":10666.667},{"date":"2022-01-20","close":10716.667},{"date":"2022-01-21","close":10000.0},{"date":"2022-01-24","close":10033.333},{"date":"2022-01-25","close":9633.333},{"date":"2022-01-26","close":9433.0},{"date":"2022-01-27","close":9066.667},{"date":"2022-01-28","close":9766.667},{"date":"2022-02-03","close":9616.667},{"date":"2022-02-04","close":9616.667},{"date":"2022-02-07","close":9500.0},{"date":"2022-02-08","close":9100.0},{"date":"2022-02-09","close":9366.667},{"date":"2022-02-10","close":9216.667},{"date":"2022-02-11","close":9100.0},{"date":"2022-02-14","close":8683.333},{"date":"2022-02-15","close":9133.333},{"date":"2022-02-16","close":9383.333},{"date":"2022-02-17","close":9183.333},{"date":"2022-02-18","close":8783.333},{"date":"2022-02-21","close":8216.667},{"date":"2022-02-22","close":8033.0},{"date":"2022-02-23","close":8216.667},{"date":"2022-02-24","close":7500.0},{"date":"2022-02-25","close":7683.3335},{"date":"2022-02-28","close":7683.3335},{"date":"2022-03-02","close":8183.3335},{"date":"2022-03-03","close":8416.667},{"date":"2022-03-04","close":8216.0},{"date":"2022-03-07","close":7850.0},{"date":"2022-03-08","close":7566.6665},{"date":"2022-03-10","close":7566.6665},{"date":"2022-03-11","close":7566.6665},{"date":"2022-03-14","close":7383.3335},{"date":"2022-03-15","close":7383.3335},{"date":"2022-03-16","close":7383.3335},{"date":"2022-03-17","close":7733.3335},{"date":"2022-03-18","close":7816.6665},{"date":"2022-03-21","close":7816.6665},{"date":"2022-03-22","close":8133.3335},{"date":"2022-03-23","close":8350.0},{"date":"2022-03-24","close":8250.0},{"date":"2022-03-25","close":8300.0},{"date":"2022-03-28","close":8000.0},{"date":"2022-03-29","close":8066.6665},{"date":"2022-03-30","close":8083.3335},{"date":"2022-03-31","close":8200.0},{"date":"2022-04-01","close":8050.0},{"date":"2022-04-04","close":7866.6665},{"date":"2022-04-05","close":8033.3335},{"date":"2022-04-06","close":7933.3335},{"date":"2022-04-07","close":7900.0},{"date":"2022-04-08","close":8166.6665},{"date":"2022-04-11","close":8166.6665},{"date":"2022-04-12","close":7983.3335},{"date":"2022-04-13","close":8033.3335},{"date":"2022-04-14","close":7933.3335},{"date":"2022-04-15","close":7800.0},{"date":"2022-04-18","close":7700.0},{"date":"2022-04-19","close":7783.3335},{"date":"2022-04-20","close":7650.0},{"date":"2022-04-21","close":7533.3335},{"date":"2022-04-22","close":7233.3335},{"date":"2022-04-25","close":6883.3335},{"date":"2022-04-26","close":7133.3335},{"date":"2022-04-27","close":7050.0},{"date":"2022-04-28","close":6883.3335},{"date":"2022-04-29","close":7033.3335},{"date":"2022-05-02","close":7000.0},{"date":"2022-05-03","close":7200.0},{"date":"2022-05-04","close":7050.0},{"date":"2022-05-06","close":6966.6665},{"date":"2022-05-09","close":6533.0},{"date":"2022-05-10","close":6600.0},{"date":"2022-05-11","close":6433.3335},{"date":"2022-05-12","close":6100.0},{"date":"2022-05-13","close":6166.6665},{"date":"2022-05-16","close":6416.6665},{"date":"2022-05-17","close":6566.6665},{"date":"2022-05-18","close":6716.6665},{"date":"2022-05-19","close":6666.6665},{"date":"2022-05-20","close":6600.0},{"date":"2022-05-23","close":6766.6665},{"date":"2022-05-24","close":6350.0},{"date":"2022-05-25","close":6383.3335},{"date":"2022-05-26","close":6283.3335},{"date":"2022-05-27","close":6516.6665},{"date":"2022-05-30","close":6733.3335},{"date":"2022-05-31","close":6583.3335},{"date":"2022-06-02","close":6650.0},{"date":"2022-06-03","close":6500.0},{"date":"2022-06-07","close":6333.3335},{"date":"2022-06-08","close":6283.3335},{"date":"2022-06-09","close":6200.0},{"date":"2022-06-10","close":6116.6665},{"date":"2022-06-13","close":5533.3335},{"date":"2022-06-14","close":5433.3335},{"date":"2022-06-15","close":5150.0},{"date":"2022-06-16","close":5066.6665},{"date":"2022-06-17","close":5116.6665},{"date":"2022-06-20","close":4866.6665},{"date":"2022-06-21","close":4816.6665},{"date":"2022-06-22","close":4316.6665},{"date":"2022-06-23","close":4100.0},{"date":"2022-06-24","close":4366.6665},{"date":"2022-06-27","close":4816.6665},{"date":"2022-06-28","close":4916.6665},{"date":"2022-06-29","close":4616.6665},{"date":"2022-06-30","close":4333.3335},{"date":"2022-07-01","close":4183.3335},{"date":"2022-07-04","close":4166.6665},{"date":"2022-07-05","close":4266.6665},{"date":"2022-07-06","close":4266.6665},{"date":"2022-07-07","close":4433.3335},{"date":"2022-07-08","close":4583.3335},{"date":"2022-07-11","close":4416.6665},{"date":"2022-07-12","close":4133.3335},{"date":"2022-07-13","close":4283.3335},{"date":"2022-07-14","close":4316.6665},{"date":"2022-07-15","close":4266.6665},{"date":"2022-07-18","close":4483.3335},{"date":"2022-07-19","close":4500.0},{"date":"2022-07-20","close":4566.6665},{"date":"2022-07-21","close":4700.0},{"date":"2022-07-22","close":4616.6665},{"date":"2022-07-25","close":4633.3335},{"date":"2022-07-26","close":4616.6665},{"date":"2022-07-27","close":4800.0},{"date":"2022-07-28","close":4883.3335},{"date":"2022-07-29","close":4900.0},{"date":"2022-08-01","close":4866.6665},{"date":"2022-08-02","close":4683.3335},{"date":"2022-08-03","close":4750.0},{"date":"2022-08-04","close":4833.3335},{"date":"2022-08-05","close":4866.6665},{"date":"2022-08-08","close":4783.3335},{"date":"2022-08-09","close":4666.6665},{"date":"2022-08-10","close":4566.6665},{"date":"2022-08-11","close":4650.0},{"date":"2022-08-12","close":4750.0},{"date":"2022-08-16","close":4800.0},{"date":"2022-08-17","close":4700.0},{"date":"2022-08-18","close":4750.0},{"date":"2022-08-19","close":4666.6665},{"date":"2022-08-22","close":4483.3335},{"date":"2022-08-23","close":4400.0},{"date":"2022-08-24","close":4300.0},{"date":"2022-08-25","close":4600.0},{"date":"2022-08-26","close":4666.6665},{"date":"2022-08-29","close":4400.0},{"date":"2022-08-30","close":4533.3335},{"date":"2022-08-31","close":4666.6665},{"date":"2022-09-01","close":4566.6665},{"date":"2022-09-02","close":4566.6665},{"date":"2022-09-05","close":4383.3335},{"date":"2022-09-06","close":4450.0},{"date":"2022-09-07","close":4350.0},{"date":"2022-09-08","close":4350.0},{"date":"2022-09-13","close":4566.6665},{"date":"2022-09-14","close":4516.6665},{"date":"2022-09-15","close":4433.3335},{"date":"2022-09-16","close":4300.0},{"date":"2022-09-19","close":4216.6665},{"date":"2022-09-20","close":4233.3335},{"date":"2022-09-21","close":4300.0},{"date":"2022-09-22","close":4266.6665},{"date":"2022-09-23","close":4066.6667},{"date":"2022-09-26","close":3683.3333},{"date":"2022-09-27","close":3666.6667},{"date":"2022-09-28","close":3383.3333},{"date":"2022-09-29","close":3276.6667},{"date":"2022-09-30","close":3240.0},{"date":"2022-10-04","close":3516.6667},{"date":"2022-10-05","close":3633.3333},{"date":"2022-10-06","close":3783.3333},{"date":"2022-10-07","close":3600.0},{"date":"2022-10-11","close":3296.6667},{"date":"2022-10-12","close":3350.0},{"date":"2022-10-13","close":3173.3333},{"date":"2022-10-14","close":3326.6667},{"date":"2022-10-17","close":3466.6667},{"date":"2022-10-18","close":3416.6667},{"date":"2022-10-19","close":3350.0},{"date":"2022-10-20","close":3266.6667},{"date":"2022-10-21","close":3193.3333},{"date":"2022-10-24","close":3266.6667},{"date":"2022-10-25","close":3333.3333},{"date":"2022-10-26","close":3233.3333},{"date":"2022-10-27","close":3240.0},{"date":"2022-10-28","close":3150.0},{"date":"2022-10-31","close":3216.6667},{"date":"2022-11-01","close":3240.0},{"date":"2022-11-02","close":3180.0},{"date":"2022-11-03","close":3160.0},{"date":"2022-11-04","close":3153.3333},{"date":"2022-11-07","close":3240.0},{"date":"2022-11-08","close":3330.0},{"date":"2022-11-09","close":3533.3333},{"date":"2022-11-10","close":3433.3333},{"date":"2022-11-11","close":3500.0},{"date":"2022-11-14","close":3366.6667},{"date":"2022-11-15","close":3550.0},{"date":"2022-11-16","close":3466.6667},{"date":"2022-11-17","close":3383.3333},{"date":"2022-11-18","close":3400.0},{"date":"2022-11-21","close":3250.0},{"date":"2022-11-22","close":3130.0},{"date":"2022-11-23","close":3193.3333},{"date":"2022-11-24","close":3333.3333},{"date":"2022-11-25","close":3310.0},{"date":"2022-11-28","close":3220.0},{"date":"2022-11-29","close":3296.6667},{"date":"2022-11-30","close":3280.0},{"date":"2022-12-01","close":3290.0},{"date":"2022-12-02","close":3286.6667},{"date":"2022-12-05","close":3350.0},{"date":"2022-12-06","close":3263.3333},{"date":"2022-12-07","close":3200.0},{"date":"2022-12-08","close":3150.0},{"date":"2022-12-09","close":3220.0},{"date":"2022-12-12","close":3160.0},{"date":"2022-12-13","close":3180.0},{"date":"2022-12-14","close":3216.6667},{"date":"2022-12-15","close":3176.6667},{"date":"2022-12-16","close":3126.6667},{"date":"2022-12-19","close":3116.6667},{"date":"2022-12-20","close":3020.0},{"date":"2022-12-21","close":2903.3333},{"date":"2022-12-22","close":2943.3333},{"date":"2022-12-23","close":2833.3333},{"date":"2022-12-26","close":2783.3333},{"date":"2022-12-27","close":2806.6667},{"date":"2022-12-28","close":2850.0},{"date":"2022-12-29","close":2750.0},{"date":"2023-01-02","close":2703.3333},{"date":"2023-01-03","close":2626.6667},{"date":"2023-01-04","close":3400.0},{"date":"2023-01-05","close":3383.3333},{"date":"2023-01-06","close":3533.3333},{"date":"2023-01-09","close":3583.3333},{"date":"2023-01-10","close":3666.6667},{"date":"2023-01-11","close":3983.3333},{"date":"2023-01-12","close":3916.6667},{"date":"2023-01-13","close":3766.6667},{"date":"2023-01-16","close":3983.3333},{"date":"2023-01-17","close":3833.3333},{"date":"2023-01-18","close":3816.6667},{"date":"2023-01-19","close":3800.0},{"date":"2023-01-20","close":3783.3333},{"date":"2023-01-25","close":3846.6667},{"date":"2023-01-26","close":3883.3333},{"date":"2023-01-27","close":3950.0},{"date":"2023-01-30","close":3866.6667},{"date":"2023-01-31","close":3776.6667},{"date":"2023-02-01","close":3786.6667},{"date":"2023-02-02","close":4163.3335},{"date":"2023-02-03","close":4113.3335},{"date":"2023-02-06","close":4166.6665},{"date":"2023-02-07","close":4123.3335},{"date":"2023-02-08","close":4120.0},{"date":"2023-02-09","close":4140.0},{"date":"2023-02-10","close":3960.0},{"date":"2023-02-13","close":3903.3333},{"date":"2023-02-14","close":3896.6667},{"date":"2023-02-15","close":3963.3333},{"date":"2023-02-16","close":3950.0},{"date":"2023-02-17","close":3810.0},{"date":"2023-02-20","close":3846.6667},{"date":"2023-02-21","close":3816.6667},{"date":"2023-02-22","close":3776.6667},{"date":"2023-02-23","close":3780.0},{"date":"2023-02-24","close":3766.6667},{"date":"2023-02-27","close":3873.3333},{"date":"2023-02-28","close":3963.3333},{"date":"2023-03-02","close":3953.3333},{"date":"2023-03-03","close":4653.3335},{"date":"2023-03-06","close":4733.3335},{"date":"2023-03-07","close":4813.3335},{"date":"2023-03-08","close":4826.6665},{"date":"2023-03-09","close":5200.0},{"date":"2023-03-10","close":5033.3335},{"date":"2023-03-13","close":5146.6665},{"date":"2023-03-14","close":4716.6665},{"date":"2023-03-15","close":5250.0},{"date":"2023-03-16","close":5063.3335},{"date":"2023-03-17","close":5000.0},{"date":"2023-03-20","close":5010.0},{"date":"2023-03-21","close":4880.0},{"date":"2023-03-22","close":4886.6665},{"date":"2023-03-23","close":5110.0},{"date":"2023-03-24","close":5206.6665},{"date":"2023-03-27","close":5120.0},{"date":"2023-03-28","close":5656.6665},{"date":"2023-03-29","close":5503.3335},{"date":"2023-03-30","close":5526.6665},{"date":"2023-03-31","close":5473.3335},{"date":"2023-04-03","close":5266.6665},{"date":"2023-04-04","close":5266.6665},{"date":"2023-04-05","close":5200.0},{"date":"2023-04-06","close":5080.0},{"date":"2023-04-07","close":5190.0},{"date":"2023-04-10","close":4980.0},{"date":"2023-04-11","close":4970.0},{"date":"2023-04-12","close":5006.6665},{"date":"2023-04-13","close":5116.6665},{"date":"2023-04-14","close":5030.0},{"date":"2023-04-17","close":5033.3335},{"date":"2023-04-18","close":5016.6665},{"date":"2023-04-19","close":4963.3335},{"date":"2023-04-20","close":4800.0},{"date":"2023-04-21","close":5073.3335},{"date":"2023-04-24","close":4950.0},{"date":"2023-04-25","close":4686.6665},{"date":"2023-04-26","close":4566.6665},{"date":"2023-04-27","close":4606.6665},{"date":"2023-04-28","close":4580.0},{"date":"2023-05-02","close":4616.6665},{"date":"2023-05-03","close":4906.6665},{"date":"2023-05-04","close":4743.3335},{"date":"2023-05-08","close":4773.3335},{"date":"2023-05-09","close":4816.6665},{"date":"2023-05-10","close":4650.0},{"date":"2023-05-11","close":4650.0},{"date":"2023-05-12","close":4663.3335},{"date":"2023-05-15","close":4296.6665},{"date":"2023-05-16","close":4343.3335},{"date":"2023-05-17","close":4696.6665},{"date":"2023-05-18","close":4703.3335},{"date":"2023-05-19","close":4800.0},{"date":"2023-05-22","close":4766.6665},{"date":"2023-05-23","close":4766.6665},{"date":"2023-05-24","close":4776.6665},{"date":"2023-05-25","close":4680.0},{"date":"2023-05-26","close":4703.3335},{"date":"2023-05-30","close":4780.0},{"date":"2023-05-31","close":4933.3335},{"date":"2023-06-01","close":4926.6665},{"date":"2023-06-02","close":4876.6665},{"date":"2023-06-05","close":4843.3335},{"date":"2023-06-07","close":4860.0},{"date":"2023-06-08","close":4853.3335},{"date":"2023-06-09","close":5136.6665},{"date":"2023-06-12","close":5366.6665},{"date":"2023-06-13","close":5233.3335},{"date":"2023-06-14","close":5083.3335},{"date":"2023-06-15","close":5110.0},{"date":"2023-06-16","close":5100.0},{"date":"2023-06-19","close":5066.6665},{"date":"2023-06-20","close":5136.6665},{"date":"2023-06-21","close":4956.6665},{"date":"2023-06-22","close":4840.0},{"date":"2023-06-23","close":5123.3335},{"date":"2023-06-26","close":5103.3335},{"date":"2023-06-27","close":5206.6665},{"date":"2023-06-28","close":5040.0},{"date":"2023-06-29","close":5030.0},{"date":"2023-06-30","close":5060.0},{"date":"2023-07-03","close":5100.0},{"date":"2023-07-04","close":5200.0},{"date":"2023-07-05","close":5050.0},{"date":"2023-07-06","close":4833.3335},{"date":"2023-07-07","close":4680.0},{"date":"2023-07-10","close":4660.0},{"date":"2023-07-11","close":4646.6665},{"date":"2023-07-12","close":4963.3335},{"date":"2023-07-13","close":5660.0},{"date":"2023-07-14","close":5733.3335},{"date":"2023-07-17","close":5690.0},{"date":"2023-07-18","close":6056.6665},{"date":"2023-07-19","close":5850.0},{"date":"2023-07-20","close":6110.0},{"date":"2023-07-21","close":5943.3335},{"date":"2023-07-24","close":6066.6665},{"date":"2023-07-25","close":6426.6665},{"date":"2023-07-26","close":6253.3335},{"date":"2023-07-27","close":5986.6665},{"date":"2023-07-28","close":6233.3335},{"date":"2023-07-31","close":6500.0},{"date":"2023-08-01","close":6500.0},{"date":"2023-08-02","close":6400.0},{"date":"2023-08-03","close":6490.0},{"date":"2023-08-04","close":6163.3335},{"date":"2023-08-07","close":6406.6665},{"date":"2023-08-08","close":6023.3335},{"date":"2023-08-09","close":6070.0},{"date":"2023-08-10","close":5690.0},{"date":"2023-08-11","close":5773.3335},{"date":"2023-08-14","close":5600.0},{"date":"2023-08-16","close":5540.0},{"date":"2023-08-17","close":5930.0},{"date":"2023-08-18","close":5980.0},{"date":"2023-08-21","close":5940.0},{"date":"2023-08-22","close":5700.0},{"date":"2023-08-23","close":5600.0},{"date":"2023-08-24","close":5540.0},{"date":"2023-08-25","close":5350.0},{"date":"2023-08-28","close":5330.0},{"date":"2023-08-29","close":5530.0},{"date":"2023-08-30","close":5840.0},{"date":"2023-08-31","close":5770.0},{"date":"2023-09-01","close":6100.0},{"date":"2023-09-04","close":6400.0},{"date":"2023-09-05","close":6280.0},{"date":"2023-09-06","close":6100.0},{"date":"2023-09-07","close":5990.0},{"date":"2023-09-08","close":5580.0},{"date":"2023-09-11","close":5310.0},{"date":"2023-09-12","close":4475.0},{"date":"2023-09-13","close":4300.0},{"date":"2023-09-14","close":4195.0},{"date":"2023-09-15","close":4385.0},{"date":"2023-09-18","close":4400.0},{"date":"2023-09-19","close":4280.0},{"date":"2023-09-20","close":4185.0},{"date":"2023-09-21","close":4030.0},{"date":"2023-09-22","close":4030.0},{"date":"2023-09-25","close":3925.0},{"date":"2023-09-26","close":3800.0},{"date":"2023-09-27","close":3885.0},{"date":"2023-10-04","close":3705.0},{"date":"2023-10-05","close":3725.0},{"date":"2023-10-06","close":3865.0},{"date":"2023-10-10","close":3805.0},{"date":"2023-10-11","close":3925.0},{"date":"2023-10-12","close":4040.0},{"date":"2023-10-13","close":4005.0},{"date":"2023-10-16","close":3905.0},{"date":"2023-10-17","close":3950.0},{"date":"2023-10-18","close":3975.0},{"date":"2023-10-19","close":3855.0},{"date":"2023-10-20","close":3815.0},{"date":"2023-10-23","close":3770.0},{"date":"2023-10-24","close":3870.0},{"date":"2023-10-25","close":3945.0},{"date":"2023-10-26","close":3815.0},{"date":"2023-10-27","close":3805.0},{"date":"2023-10-30","close":3760.0},{"date":"2023-10-31","close":3580.0},{"date":"2023-11-01","close":3700.0},{"date":"2023-11-02","close":3880.0},{"date":"2023-11-03","close":3955.0},{"date":"2023-11-06","close":4085.0},{"date":"2023-11-07","close":4075.0},{"date":"2023-11-08","close":4040.0},{"date":"2023-11-09","close":4000.0},{"date":"2023-11-10","close":3980.0},{"date":"2023-11-13","close":3855.0},{"date":"2023-11-14","close":3715.0},{"date":"2023-11-15","close":3870.0},{"date":"2023-11-16","close":3875.0},{"date":"2023-11-17","close":3830.0},{"date":"2023-11-20","close":3915.0},{"date":"2023-11-21","close":3900.0},{"date":"2023-11-22","close":3855.0},{"date":"2023-11-23","close":3890.0},{"date":"2023-11-24","close":3810.0},{"date":"2023-11-27","close":3770.0},{"date":"2023-11-28","close":3810.0},{"date":"2023-11-29","close":3890.0},{"date":"2023-11-30","close":3825.0},{"date":"2023-12-01","close":3725.0},{"date":"2023-12-04","close":3615.0},{"date":"2023-12-05","close":3550.0},{"date":"2023-12-06","close":3620.0},{"date":"2023-12-07","close":3515.0},{"date":"2023-12-08","close":3540.0},{"date":"2023-12-11","close":3600.0},{"date":"2023-12-12","close":3640.0},{"date":"2023-12-13","close":3630.0},{"date":"2023-12-14","close":3645.0},{"date":"2023-12-15","close":3595.0},{"date":"2023-12-18","close":3565.0},{"date":"2023-12-19","close":3530.0},{"date":"2023-12-20","close":3535.0},{"date":"2023-12-21","close":3500.0},{"date":"2023-12-22","close":3500.0},{"date":"2023-12-26","close":3795.0},{"date":"2023-12-27","close":3770.0},{"date":"2023-12-28","close":3800.0},{"date":"2024-01-02","close":3985.0},{"date":"2024-01-03","close":3940.0},{"date":"2024-01-04","close":3950.0},{"date":"2024-01-05","close":3870.0},{"date":"2024-01-08","close":3875.0},{"date":"2024-01-09","close":4220.0},{"date":"2024-01-10","close":4120.0},{"date":"2024-01-11","close":4215.0},{"date":"2024-01-12","close":4100.0},{"date":"2024-01-15","close":4035.0},{"date":"2024-01-16","close":3980.0},{"date":"2024-01-17","close":3885.0},{"date":"2024-01-18","close":4065.0},{"date":"2024-01-19","close":4070.0},{"date":"2024-01-22","close":4075.0},{"date":"2024-01-23","close":4165.0},{"date":"2024-01-24","close":4225.0},{"date":"2024-01-25","close":4160.0},{"date":"2024-01-26","close":5220.0},{"date":"2024-01-29","close":4965.0},{"date":"2024-01-30","close":5050.0},{"date":"2024-01-31","close":5200.0},{"date":"2024-02-01","close":4590.0},{"date":"2024-02-02","close":4655.0},{"date":"2024-02-05","close":4500.0},{"date":"2024-02-06","close":4330.0},{"date":"2024-02-07","close":4270.0},{"date":"2024-02-08","close":4375.0},{"date":"2024-02-13","close":4505.0},{"date":"2024-02-14","close":4535.0},{"date":"2024-02-15","close":4565.0},{"date":"2024-02-16","close":4475.0},{"date":"2024-02-19","close":4525.0},{"date":"2024-02-20","close":4500.0},{"date":"2024-02-21","close":4365.0},{"date":"2024-02-22","close":4520.0},{"date":"2024-02-23","close":4385.0},{"date":"2024-02-26","close":4420.0},{"date":"2024-02-27","close":4360.0},{"date":"2024-02-28","close":4315.0},{"date":"2024-02-29","close":4315.0},{"date":"2024-03-04","close":4480.0},{"date":"2024-03-05","close":4370.0},{"date":"2024-03-06","close":4290.0},{"date":"2024-03-07","close":4110.0},{"date":"2024-03-08","close":4200.0},{"date":"2024-03-11","close":4235.0},{"date":"2024-03-12","close":4170.0},{"date":"2024-03-13","close":4170.0},{"date":"2024-03-14","close":4040.0},{"date":"2024-03-15","close":3965.0},{"date":"2024-03-18","close":3960.0},{"date":"2024-03-19","close":3945.0},{"date":"2024-03-20","close":3940.0},{"date":"2024-03-21","close":3900.0},{"date":"2024-03-22","close":3900.0},{"date":"2024-03-25","close":3865.0},{"date":"2024-03-26","close":3840.0},{"date":"2024-03-27","close":3825.0},{"date":"2024-03-28","close":3865.0},{"date":"2024-03-29","close":3895.0},{"date":"2024-04-01","close":3970.0},{"date":"2024-04-02","close":3905.0},{"date":"2024-04-03","close":3845.0},{"date":"2024-04-04","close":3920.0},{"date":"2024-04-05","close":3820.0},{"date":"2024-04-08","close":3745.0},{"date":"2024-04-09","close":3720.0},{"date":"2024-04-11","close":3875.0},{"date":"2024-04-12","close":3850.0},{"date":"2024-04-15","close":3765.0},{"date":"2024-04-16","close":3645.0},{"date":"2024-04-17","close":3825.0},{"date":"2024-04-18","close":3865.0},{"date":"2024-04-19","close":3870.0},{"date":"2024-04-22","close":3800.0},{"date":"2024-04-23","close":3755.0},{"date":"2024-04-24","close":3890.0},{"date":"2024-04-25","close":3880.0},{"date":"2024-04-26","close":3930.0},{"date":"2024-04-29","close":3965.0},{"date":"2024-04-30","close":3910.0},{"date":"2024-05-02","close":3920.0},{"date":"2024-05-03","close":3980.0},{"date":"2024-05-07","close":3985.0},{"date":"2024-05-08","close":4045.0},{"date":"2024-05-09","close":4035.0},{"date":"2024-05-10","close":3930.0},{"date":"2024-05-13","close":3925.0},{"date":"2024-05-14","close":3760.0},{"date":"2024-05-16","close":3720.0},{"date":"2024-05-17","close":3695.0},{"date":"2024-05-20","close":3545.0},{"date":"2024-05-21","close":3510.0},{"date":"2024-05-22","close":3550.0},{"date":"2024-05-23","close":3580.0},{"date":"2024-05-24","close":2995.0},{"date":"2024-05-27","close":2890.0},{"date":"2024-05-28","close":2905.0},{"date":"2024-05-29","close":2990.0},{"date":"2024-05-30","close":2910.0},{"date":"2024-05-31","close":2850.0},{"date":"2024-06-03","close":2830.0},{"date":"2024-06-04","close":2850.0},{"date":"2024-06-05","close":3240.0},{"date":"2024-06-07","close":3400.0},{"date":"2024-06-10","close":3360.0},{"date":"2024-06-11","close":3365.0},{"date":"2024-06-12","close":3540.0},{"date":"2024-06-13","close":3520.0},{"date":"2024-06-14","close":3485.0},{"date":"2024-06-17","close":3430.0},{"date":"2024-06-18","close":3430.0},{"date":"2024-06-19","close":3335.0},{"date":"2024-06-20","close":3480.0},{"date":"2024-06-21","close":3425.0},{"date":"2024-06-24","close":3235.0},{"date":"2024-06-25","close":3180.0},{"date":"2024-06-26","close":3145.0},{"date":"2024-06-27","close":3100.0},{"date":"2024-06-28","close":3095.0},{"date":"2024-07-01","close":3030.0},{"date":"2024-07-02","close":3020.0},{"date":"2024-07-03","close":3065.0},{"date":"2024-07-04","close":3300.0},{"date":"2024-07-05","close":3300.0},{"date":"2024-07-08","close":3290.0},{"date":"2024-07-09","close":3200.0},{"date":"2024-07-10","close":3155.0},{"date":"2024-07-11","close":3280.0},{"date":"2024-07-12","close":3300.0},{"date":"2024-07-15","close":3260.0},{"date":"2024-07-16","close":3120.0},{"date":"2024-07-17","close":3095.0},{"date":"2024-07-18","close":2900.0},{"date":"2024-07-19","close":2960.0},{"date":"2024-07-22","close":2855.0},{"date":"2024-07-23","close":2810.0},{"date":"2024-07-24","close":2740.0},{"date":"2024-07-25","close":2715.0},{"date":"2024-07-26","close":2645.0},{"date":"2024-07-29","close":2730.0},{"date":"2024-07-30","close":2750.0},{"date":"2024-07-31","close":2880.0},{"date":"2024-08-01","close":2885.0},{"date":"2024-08-02","close":2780.0},{"date":"2024-08-05","close":2165.0},{"date":"2024-08-06","close":2335.0},{"date":"2024-08-07","close":2580.0},{"date":"2024-08-08","close":2465.0},{"date":"2024-08-09","close":2645.0},{"date":"2024-08-12","close":2625.0},{"date":"2024-08-13","close":2550.0},{"date":"2024-08-14","close":2700.0},{"date":"2024-08-16","close":2700.0},{"date":"2024-08-19","close":2635.0},{"date":"2024-08-20","close":2775.0},{"date":"2024-08-21","close":2735.0},{"date":"2024-08-22","close":2690.0},{"date":"2024-08-23","close":2715.0},{"date":"2024-08-26","close":2650.0},{"date":"2024-08-27","close":2615.0},{"date":"2024-08-28","close":2535.0},{"date":"2024-08-29","close":2490.0},{"date":"2024-08-30","close":2480.0},{"date":"2024-09-02","close":2455.0},{"date":"2024-09-03","close":2455.0},{"date":"2024-09-04","close":2290.0},{"date":"2024-09-05","close":2330.0},{"date":"2024-09-06","close":2410.0},{"date":"2024-09-09","close":2795.0},{"date":"2024-09-10","close":2605.0},{"date":"2024-09-11","close":2700.0},{"date":"2024-09-12","close":2665.0},{"date":"2024-09-13","close":2650.0},{"date":"2024-09-19","close":2545.0},{"date":"2024-09-20","close":2605.0},{"date":"2024-09-23","close":2655.0},{"date":"2024-09-24","close":2655.0},{"date":"2024-09-25","close":2645.0},{"date":"2024-09-26","close":2685.0},{"date":"2024-09-27","close":2660.0},{"date":"2024-09-30","close":2595.0},{"date":"2024-10-02","close":2570.0},{"date":"2024-10-04","close":2495.0},{"date":"2024-10-07","close":2495.0},{"date":"2024-10-08","close":2490.0},{"date":"2024-10-10","close":2450.0},{"date":"2024-10-11","close":2350.0},{"date":"2024-10-14","close":2565.0},{"date":"2024-10-15","close":2455.0},{"date":"2024-10-16","close":2405.0},{"date":"2024-10-17","close":2355.0},{"date":"2024-10-18","close":2310.0},{"date":"2024-10-21","close":2310.0},{"date":"2024-10-22","close":2310.0},{"date":"2024-10-23","close":2310.0},{"date":"2024-10-24","close":2260.0},{"date":"2024-10-25","close":2270.0},{"date":"2024-10-28","close":2275.0},{"date":"2024-10-29","close":2290.0},{"date":"2024-10-30","close":2290.0},{"date":"2024-10-31","close":2285.0},{"date":"2024-11-01","close":2285.0},{"date":"2024-11-04","close":2340.0},{"date":"2024-11-05","close":2280.0},{"date":"2024-11-06","close":2260.0},{"date":"2024-11-07","close":2280.0},{"date":"2024-11-08","close":2290.0},{"date":"2024-11-11","close":2155.0},{"date":"2024-11-12","close":2070.0},{"date":"2024-11-13","close":1950.0},{"date":"2024-11-14","close":1862.0},{"date":"2024-11-15","close":1980.0},{"date":"2024-11-18","close":2065.0},{"date":"2024-11-19","close":2045.0},{"date":"2024-11-20","close":1960.0},{"date":"2024-11-21","close":1958.0},{"date":"2024-11-22","close":1920.0},{"date":"2024-11-25","close":1904.0},{"date":"2024-11-26","close":1940.0},{"date":"2024-11-27","close":1999.0},{"date":"2024-11-28","close":1991.0},{"date":"2024-11-29","close":1941.0},{"date":"2024-12-02","close":1863.0},{"date":"2024-12-03","close":1850.0},{"date":"2024-12-04","close":1830.0},{"date":"2024-12-05","close":1765.0},{"date":"2024-12-06","close":1695.0},{"date":"2024-12-09","close":1559.0},{"date":"2024-12-10","close":1720.0},{"date":"2024-12-11","close":1788.0},{"date":"2024-12-12","close":1796.0},{"date":"2024-12-13","close":1800.0},{"date":"2024-12-16","close":1822.0},{"date":"2024-12-17","close":1827.0},{"date":"2024-12-18","close":1802.0},{"date":"2024-12-19","close":1810.0},{"date":"2024-12-20","close":1761.0},{"date":"2024-12-23","close":1760.0},{"date":"2024-12-24","close":1710.0},{"date":"2024-12-26","close":1645.0},{"date":"2024-12-27","close":1626.0},{"date":"2024-12-30","close":1640.0},{"date":"2025-01-02","close":1684.0},{"date":"2025-01-03","close":1723.0},{"date":"2025-01-06","close":1850.0},{"date":"2025-01-07","close":1784.0},{"date":"2025-01-08","close":1790.0},{"date":"2025-01-09","close":1790.0},{"date":"2025-01-10","close":1815.0},{"date":"2025-01-13","close":1760.0},{"date":"2025-01-14","close":1707.0},{"date":"2025-01-15","close":1661.0},{"date":"2025-01-16","close":1746.0},{"date":"2025-01-17","close":1749.0},{"date":"2025-01-20","close":1696.0},{"date":"2025-01-21","close":1666.0},{"date":"2025-01-22","close":1600.0},{"date":"2025-01-23","close":1586.0},{"date":"2025-01-24","close":1580.0},{"date":"2025-01-31","close":1518.0},{"date":"2025-02-03","close":1481.0},{"date":"2025-02-04","close":1504.0},{"date":"2025-02-05","close":1479.0},{"date":"2025-02-06","close":1502.0},{"date":"2025-02-07","close":1505.0},{"date":"2025-02-10","close":1599.0},{"date":"2025-02-11","close":1603.0},{"date":"2025-02-12","close":1594.0},{"date":"2025-02-13","close":1570.0},{"date":"2025-02-14","close":1531.0},{"date":"2025-02-17","close":1520.0},{"date":"2025-02-18","close":1520.0},{"date":"2025-02-19","close":1635.0},{"date":"2025-02-20","close":1590.0},{"date":"2025-02-21","close":1588.0},{"date":"2025-02-24","close":1575.0},{"date":"2025-02-25","close":1559.0},{"date":"2025-02-26","close":1558.0},{"date":"2025-02-27","close":1548.0},{"date":"2025-02-28","close":1484.0},{"date":"2025-03-04","close":1416.0},{"date":"2025-03-05","close":1478.0},{"date":"2025-03-06","close":1478.0},{"date":"2025-03-07","close":1498.0},{"date":"2025-03-10","close":1499.0},{"date":"2025-03-11","close":1502.0},{"date":"2025-03-12","close":1511.0},{"date":"2025-03-13","close":1510.0},{"date":"2025-03-14","close":1516.0},{"date":"2025-03-17","close":1508.0},{"date":"2025-03-18","close":1506.0},{"date":"2025-03-19","close":1499.0},{"date":"2025-03-20","close":1550.0},{"date":"2025-03-21","close":1500.0},{"date":"2025-03-24","close":1501.0},{"date":"2025-03-25","close":1538.0},{"date":"2025-03-26","close":1502.0},{"date":"2025-03-27","close":1472.0},{"date":"2025-03-28","close":1457.0},{"date":"2025-03-31","close":1468.0},{"date":"2025-04-01","close":1497.0},{"date":"2025-04-02","close":1503.0},{"date":"2025-04-03","close":1505.0},{"date":"2025-04-04","close":1507.0},{"date":"2025-04-07","close":1464.0},{"date":"2025-04-08","close":1477.0},{"date":"2025-04-09","close":1458.0},{"date":"2025-04-10","close":1523.0},{"date":"2025-04-11","close":1511.0},{"date":"2025-04-14","close":1568.0},{"date":"2025-04-15","close":1562.0},{"date":"2025-04-16","close":1554.0},{"date":"2025-04-17","close":1569.0},{"date":"2025-04-18","close":1588.0},{"date":"2025-04-21","close":1574.0},{"date":"2025-04-22","close":1554.0},{"date":"2025-04-23","close":1600.0},{"date":"2025-04-24","close":1589.0},{"date":"2025-04-25","close":1614.0},{"date":"2025-04-28","close":1684.0},{"date":"2025-04-29","close":1693.0},{"date":"2025-04-30","close":1651.0},{"date":"2025-05-02","close":1651.0},{"date":"2025-05-07","close":1640.0},{"date":"2025-05-08","close":1637.0},{"date":"2025-05-09","close":1661.0},{"date":"2025-05-12","close":1676.0},{"date":"2025-05-13","close":1714.0},{"date":"2025-05-14","close":1738.0},{"date":"2025-05-15","close":1682.0},{"date":"2025-05-16","close":1688.0},{"date":"2025-05-19","close":1637.0},{"date":"2025-05-20","close":1658.0},{"date":"2025-05-21","close":1600.0},{"date":"2025-05-22","close":1584.0},{"date":"2025-05-23","close":1603.0},{"date":"2025-05-26","close":1593.0},{"date":"2025-05-27","close":1603.0},{"date":"2025-05-28","close":1596.0},{"date":"2025-05-29","close":1595.0},{"date":"2025-05-30","close":1593.0},{"date":"2025-06-02","close":1610.0},{"date":"2025-06-04","close":1613.0},{"date":"2025-06-05","close":1625.0},{"date":"2025-06-09","close":1623.0},{"date":"2025-06-10","close":1623.0},{"date":"2025-06-11","close":1675.0},{"date":"2025-06-12","close":1670.0},{"date":"2025-06-13","close":1654.0},{"date":"2025-06-16","close":1654.0},{"date":"2025-06-17","close":1655.0},{"date":"2025-06-18","close":1640.0},{"date":"2025-06-19","close":1596.0},{"date":"2025-06-20","close":1595.0},{"date":"2025-06-23","close":1524.0},{"date":"2025-06-24","close":1543.0},{"date":"2025-06-25","close":1532.0},{"date":"2025-06-26","close":1522.0},{"date":"2025-06-27","close":1495.0},{"date":"2025-06-30","close":1471.0},{"date":"2025-07-01","close":1487.0},{"date":"2025-07-02","close":1515.0},{"date":"2025-07-03","close":1477.0},{"date":"2025-07-04","close":1490.0},{"date":"2025-07-07","close":1483.0},{"date":"2025-07-08","close":1487.0},{"date":"2025-07-09","close":1497.0},{"date":"2025-07-10","close":1521.0},{"date":"2025-07-11","close":1500.0},{"date":"2025-07-14","close":1550.0},{"date":"2025-07-15","close":1530.0},{"date":"2025-07-16","close":1514.0},{"date":"2025-07-17","close":1543.0},{"date":"2025-07-18","close":1512.0},{"date":"2025-07-21","close":1531.0},{"date":"2025-07-22","close":1531.0},{"date":"2025-07-23","close":1519.0},{"date":"2025-07-24","close":1505.0},{"date":"2025-07-25","close":1507.0},{"date":"2025-07-28","close":1507.0},{"date":"2025-07-29","close":1506.0},{"date":"2025-07-30","close":1547.0},{"date":"2025-07-31","close":1531.0},{"date":"2025-08-01","close":1528.0},{"date":"2025-08-04","close":1590.0},{"date":"2025-08-05","close":1629.0},{"date":"2025-08-06","close":1600.0},{"date":"2025-08-07","close":1836.0},{"date":"2025-08-08","close":1791.0},{"date":"2025-08-11","close":1778.0},{"date":"2025-08-12","close":1740.0},{"date":"2025-08-13","close":2260.0},{"date":"2025-08-14","close":2140.0},{"date":"2025-08-18","close":2105.0},{"date":"2025-08-19","close":2055.0},{"date":"2025-08-20","close":2110.0},{"date":"2025-08-21","close":2010.0},{"date":"2025-08-22","close":2025.0},{"date":"2025-08-25","close":2050.0},{"date":"2025-08-26","close":1980.0},{"date":"2025-08-27","close":1993.0},{"date":"2025-08-28","close":2020.0},{"date":"2025-08-29","close":1978.0},{"date":"2025-09-01","close":1964.0},{"date":"2025-09-02","close":2020.0},{"date":"2025-09-03","close":2020.0},{"date":"2025-09-04","close":2055.0},{"date":"2025-09-05","close":2030.0},{"date":"2025-09-08","close":1964.0},{"date":"2025-09-09","close":1965.0},{"date":"2025-09-10","close":1978.0},{"date":"2025-09-11","close":1972.0},{"date":"2025-09-12","close":1955.0},{"date":"2025-09-15","close":1980.0},{"date":"2025-09-16","close":2090.0},{"date":"2025-09-17","close":2105.0},{"date":"2025-09-18","close":2065.0},{"date":"2025-09-19","close":2150.0},{"date":"2025-09-22","close":2170.0},{"date":"2025-09-23","close":2100.0},{"date":"2025-09-24","close":2080.0},{"date":"2025-09-25","close":2065.0},{"date":"2025-09-26","close":2015.0},{"date":"2025-09-29","close":2040.0},{"date":"2025-09-30","close":1996.0},{"date":"2025-10-01","close":1992.0},{"date":"2025-10-02","close":1999.0},{"date":"2025-10-10","close":2015.0},{"date":"2025-10-13","close":2005.0},{"date":"2025-10-14","close":1968.0},{"date":"2025-10-15","close":2020.0},{"date":"2025-10-16","close":1979.0},{"date":"2025-10-17","close":1934.0},{"date":"2025-10-20","close":1943.0},{"date":"2025-10-21","close":1980.0},{"date":"2025-10-22","close":1960.0},{"date":"2025-10-23","close":1906.0},{"date":"2025-10-24","close":1871.0},{"date":"2025-10-27","close":1895.0},{"date":"2025-10-28","close":1861.0},{"date":"2025-10-29","close":1860.0},{"date":"2025-10-30","close":1784.0},{"date":"2025-10-31","close":1796.0},{"date":"2025-11-03","close":1733.0},{"date":"2025-11-04","close":1720.0},{"date":"2025-11-05","close":1679.0},{"date":"2025-11-06","close":1717.0},{"date":"2025-11-07","close":1635.0},{"date":"2025-11-10","close":1678.0},{"date":"2025-11-11","close":1506.0},{"date":"2025-11-12","close":1578.0},{"date":"2025-11-13","close":1573.0},{"date":"2025-11-14","close":1567.0},{"date":"2025-11-17","close":1510.0},{"date":"2025-11-18","close":1470.0},{"date":"2025-11-19","close":1440.0},{"date":"2025-11-20","close":1459.0},{"date":"2025-11-21","close":1407.0},{"date":"2025-11-24","close":1410.0},{"date":"2025-11-25","close":1375.0},{"date":"2025-11-26","close":1389.0},{"date":"2025-11-27","close":1385.0},{"date":"2025-11-28","close":1402.0},{"date":"2025-12-01","close":1408.0},{"date":"2025-12-02","close":1408.0},{"date":"2025-12-03","close":1066.0},{"date":"2025-12-04","close":1095.0},{"date":"2025-12-05","close":1146.0},{"date":"2025-12-08","close":1147.0},{"date":"2025-12-09","close":1129.0},{"date":"2025-12-10","close":1128.0},{"date":"2025-12-11","close":1137.0},{"date":"2025-12-12","close":1171.0},{"date":"2025-12-15","close":1200.0},{"date":"2025-12-16","close":1123.0},{"date":"2025-12-17","close":1149.0},{"date":"2025-12-18","close":1133.0},{"date":"2025-12-19","close":1127.0},{"date":"2025-12-22","close":1130.0},{"date":"2025-12-23","close":1133.0},{"date":"2025-12-24","close":1128.0},{"date":"2025-12-26","close":1128.0},{"date":"2025-12-29","close":1149.0},{"date":"2025-12-30","close":1128.0},{"date":"2026-01-02","close":1126.0},{"date":"2026-01-05","close":1123.0},{"date":"2026-01-06","close":1119.0},{"date":"2026-01-07","close":1122.0},{"date":"2026-01-08","close":1093.0},{"date":"2026-01-09","close":1083.0},{"date":"2026-01-12","close":1090.0},{"date":"2026-01-13","close":1066.0},{"date":"2026-01-14","close":1073.0},{"date":"2026-01-15","close":1074.0},{"date":"2026-01-16","close":1050.0},{"date":"2026-01-19","close":1052.0},{"date":"2026-01-20","close":1055.0},{"date":"2026-01-21","close":1050.0},{"date":"2026-01-22","close":1040.0},{"date":"2026-01-23","close":1057.0},{"date":"2026-01-26","close":1092.0},{"date":"2026-01-27","close":1083.0},{"date":"2026-01-28","close":1083.0},{"date":"2026-01-29","close":1076.0},{"date":"2026-01-30","close":1060.0},{"date":"2026-02-02","close":1035.0},{"date":"2026-02-03","close":1047.0},{"date":"2026-02-04","close":1047.0},{"date":"2026-02-05","close":1028.0},{"date":"2026-02-06","close":1010.0},{"date":"2026-02-09","close":1005.0},{"date":"2026-02-10","close":1007.0},{"date":"2026-02-11","close":1104.0},{"date":"2026-02-12","close":1067.0},{"date":"2026-02-13","close":1032.0},{"date":"2026-02-19","close":1054.0},{"date":"2026-02-20","close":1044.0},{"date":"2026-02-23","close":1084.0},{"date":"2026-02-24","close":1105.0},{"date":"2026-02-25","close":1074.0},{"date":"2026-02-26","close":1091.0},{"date":"2026-02-27","close":1081.0},{"date":"2026-03-03","close":998.0},{"date":"2026-03-04","close":904.0},{"date":"2026-03-05","close":943.0},{"date":"2026-03-06","close":994.0},{"date":"2026-03-09","close":994.0},{"date":"2026-03-10","close":1125.0},{"date":"2026-03-11","close":1105.0},{"date":"2026-03-12","close":1139.0},{"date":"2026-03-13","close":1247.0},{"date":"2026-03-16","close":1187.0},{"date":"2026-03-17","close":1243.0},{"date":"2026-03-18","close":1585.0},{"date":"2026-03-19","close":1576.0},{"date":"2026-03-20","close":1869.0},{"date":"2026-03-23","close":1924.0},{"date":"2026-03-24","close":1810.0},{"date":"2026-03-25","close":1858.0},{"date":"2026-03-26","close":1905.0},{"date":"2026-03-27","close":1830.0},{"date":"2026-03-30","close":1890.0},{"date":"2026-03-31","close":1877.0},{"date":"2026-04-01","close":1903.0},{"date":"2026-04-02","close":1776.0},{"date":"2026-04-03","close":1739.0},{"date":"2026-04-06","close":1684.0},{"date":"2026-04-07","close":1603.0},{"date":"2026-04-08","close":1747.0},{"date":"2026-04-09","close":1612.0},{"date":"2026-04-10","close":1691.0},{"date":"2026-04-13","close":1705.0},{"date":"2026-04-14","close":1718.0},{"date":"2026-04-15","close":1763.0},{"date":"2026-04-16","close":1763.0},{"date":"2026-04-17","close":1841.0},{"date":"2026-04-20","close":1765.0},{"date":"2026-04-21","close":1836.0},{"date":"2026-04-22","close":1806.0},{"date":"2026-04-23","close":1802.0},{"date":"2026-04-24","close":1796.0},{"date":"2026-04-27","close":1783.0},{"date":"2026-04-28","close":1903.0},{"date":"2026-04-29","close":2145.0},{"date":"2026-04-30","close":2110.0},{"date":"2026-05-04","close":2065.0},{"date":"2026-05-06","close":2200.0},{"date":"2026-05-07","close":2200.0},{"date":"2026-05-08","close":2170.0},{"date":"2026-05-11","close":2105.0},{"date":"2026-05-12","close":1932.0},{"date":"2026-05-13","close":1823.0},{"date":"2026-05-14","close":1750.0},{"date":"2026-05-15","close":1782.0},{"date":"2026-05-18","close":1860.0},{"date":"2026-05-19","close":1760.0},{"date":"2026-05-20","close":1673.0},{"date":"2026-05-21","close":1691.0},{"date":"2026-05-22","close":1793.0},{"date":"2026-05-26","close":1744.0},{"date":"2026-05-27","close":1700.0},{"date":"2026-05-28","close":1649.0},{"date":"2026-05-29","close":1542.0},{"date":"2026-06-01","close":1502.0},{"date":"2026-06-02","close":1402.0},{"date":"2026-06-04","close":1397.0},{"date":"2026-06-05","close":1290.0},{"date":"2026-06-08","close":1164.0},{"date":"2026-06-09","close":1189.0},{"date":"2026-06-10","close":1159.0},{"date":"2026-06-11","close":1160.0},{"date":"2026-06-12","close":1150.0},{"date":"2026-06-15","close":1097.0},{"date":"2026-06-16","close":1072.0},{"date":"2026-06-17","close":1091.0},{"date":"2026-06-18","close":1051.0},{"date":"2026-06-19","close":1025.0},{"date":"2026-06-22","close":983.0},{"date":"2026-06-23","close":970.0},{"date":"2026-06-24","close":1001.0},{"date":"2026-06-25","close":995.0},{"date":"2026-06-26","close":980.0},{"date":"2026-06-29","close":1021.0},{"date":"2026-06-30","close":1036.0},{"date":"2026-07-01","close":1027.0},{"date":"2026-07-02","close":1033.0},{"date":"2026-07-03","close":951.0},{"date":"2026-07-06","close":1010.0},{"date":"2026-07-07","close":1024.0},{"date":"2026-07-08","close":999.0},{"date":"2026-07-09","close":947.0},{"date":"2026-07-10","close":1022.0},{"date":"2026-07-13","close":1017.0},{"date":"2026-07-14","close":1044.0},{"date":"2026-07-15","close":1070.0},{"date":"2026-07-16","close":1020.0},{"date":"2026-07-20","close":1021.0},{"date":"2026-07-21","close":1019.0},{"date":"2026-07-22","close":996.0},{"date":"2026-07-23","close":976.0},{"date":"2026-07-24","close":987.0},{"date":"2026-07-27","close":1030.0},{"date":"2026-07-28","close":982.0},{"date":"2026-07-29","close":897.0},{"date":"2026-07-30","close":922.0},{"date":"2026-07-31","close":885.0},{"date":"2026-08-03","close":896.0},{"date":"2026-08-04","close":916.0},{"date":"2026-08-05","close":940.0},{"date":"2026-08-06","close":938.0},{"date":"2026-08-07","close":938.0},{"date":"2026-08-10","close":922.0},{"date":"2026-08-11","close":904.0},{"date":"2026-08-12","close":882.0},{"date":"2026-08-13","close":881.0},{"date":"2026-08-14","close":963.0},{"date":"2026-08-18","close":970.0},{"date":"2026-08-19","close":999.0},{"date":"2026-08-20","close":959.0},{"date":"2026-08-21","close":912.0},{"date":"2026-08-24","close":861.0},{"date":"2026-08-25","close":867.0},{"date":"2026-08-26","close":910.0},{"date":"2026-08-27","close":963.0},{"date":"2026-08-28","close":1055.0},{"date":"2026-08-31","close":974.0},{"date":"2026-09-01","close":951.0},{"date":"2026-09-02","close":884.0},{"date":"2026-09-03","close":848.0},{"date":"2026-09-04","close":938.0},{"date":"2026-09-07","close":938.0},{"date":"2026-09-08","close":916.0},{"date":"2026-09-09","close":920.0},{"date":"2026-09-10","close":917.0},{"date":"2026-09-11","close":907.0},{"date":"2026-09-14","close":936.0},{"date":"2026-09-15","close":923.0},{"date":"2026-09-16","close":897.0},{"date":"2026-09-17","close":897.0},{"date":"2026-09-18","close":873.0},{"date":"2026-09-21","close":870.0},{"date":"2026-09-22","close":850.0},{"date":"2026-09-23","close":850.0},{"date":"2026-09-28","close":862.0},{"date":"2026-09-29","close":870.0},{"date":"2026-09-30","close":834.0},{"date":"2026-10-01","close":842.0},{"date":"2026-10-02","close":837.0},{"date":"2026-10-06","close":913.0},{"date":"2026-10-07","close":934.0},{"date":"2026-10-08","close":990.0},{"date":"2026-10-12","close":998.0},{"date":"2026-10-13","close":951.0},{"date":"2026-10-14","close":891.0},{"date":"2026-10-15","close":832.0},{"date":"2026-10-16","close":855.0},{"date":"2026-10-19","close":866.0},{"date":"2026-10-20","close":849.0},{"date":"2026-10-21","close":800.0},{"date":"2026-10-22","close":797.0},{"date":"2026-10-23","close":788.0}],"chart_data":[{"date":"2024-10-23","open":2285,"high":2325,"low":2235,"close":2310,"volume":35613,"rsi_14":30.07,"sma_20":2488.25,"sma_60":2571.5,"sma_120":2976.33},{"date":"2024-10-24","open":2245,"high":2290,"low":2225,"close":2260,"volume":38028,"rsi_14":29.05,"sma_20":2468.5,"sma_60":2562.33,"sma_120":2962.75},{"date":"2024-10-25","open":2240,"high":2270,"low":2220,"close":2270,"volume":16268,"rsi_14":33.33,"sma_20":2449.25,"sma_60":2554.5,"sma_120":2949.33},{"date":"2024-10-28","open":2230,"high":2325,"low":2230,"close":2275,"volume":17146,"rsi_14":33.82,"sma_20":2430.75,"sma_60":2547.17,"sma_120":2935.54},{"date":"2024-10-29","open":2225,"high":2290,"low":2155,"close":2290,"volume":48854,"rsi_14":35.51,"sma_20":2411.0,"sma_60":2541.25,"sma_120":2921.58},{"date":"2024-10-30","open":2285,"high":2295,"low":2205,"close":2290,"volume":9511,"rsi_14":37.69,"sma_20":2392.5,"sma_60":2533.92,"sma_120":2908.08},{"date":"2024-10-31","open":2240,"high":2295,"low":2205,"close":2285,"volume":21949,"rsi_14":44.14,"sma_20":2377.0,"sma_60":2526.17,"sma_120":2894.46},{"date":"2024-11-01","open":2220,"high":2305,"low":2220,"close":2285,"volume":19768,"rsi_14":8.82,"sma_20":2362.75,"sma_60":2516.25,"sma_120":2880.33},{"date":"2024-11-04","open":2280,"high":2380,"low":2245,"close":2340,"volume":51319,"rsi_14":29.82,"sma_20":2355.0,"sma_60":2507.17,"sma_120":2866.62},{"date":"2024-11-05","open":2335,"high":2340,"low":2235,"close":2280,"volume":66509,"rsi_14":28.81,"sma_20":2344.25,"sma_60":2498.83,"sma_120":2851.92},{"date":"2024-11-06","open":2280,"high":2330,"low":2215,"close":2260,"volume":46366,"rsi_14":32.08,"sma_20":2332.75,"sma_60":2500.42,"sma_120":2837.12},{"date":"2024-11-07","open":2235,"high":2305,"low":2215,"close":2280,"volume":5007,"rsi_14":43.75,"sma_20":2324.25,"sma_60":2499.5,"sma_120":2823.38},{"date":"2024-11-08","open":2255,"high":2335,"low":2225,"close":2290,"volume":19050,"rsi_14":46.0,"sma_20":2321.25,"sma_60":2494.67,"sma_120":2809.75},{"date":"2024-11-11","open":2290,"high":2290,"low":2155,"close":2155,"volume":47571,"rsi_14":29.87,"sma_20":2300.75,"sma_60":2489.5,"sma_120":2796.38},{"date":"2024-11-12","open":2140,"high":2160,"low":1997,"close":2070,"volume":96774,"rsi_14":24.47,"sma_20":2281.5,"sma_60":2479.92,"sma_120":2782.62},{"date":"2024-11-13","open":2070,"high":2085,"low":1950,"close":1950,"volume":76695,"rsi_14":21.3,"sma_20":2258.75,"sma_60":2468.67,"sma_120":2768.08},{"date":"2024-11-14","open":1941,"high":1980,"low":1853,"close":1862,"volume":31647,"rsi_14":16.99,"sma_20":2234.1,"sma_60":2457.2,"sma_120":2754.06},{"date":"2024-11-15","open":1862,"high":1980,"low":1802,"close":1980,"volume":34077,"rsi_14":29.82,"sma_20":2217.6,"sma_60":2445.2,"sma_120":2741.31},{"date":"2024-11-18","open":1992,"high":2080,"low":1980,"close":2065,"volume":37070,"rsi_14":35.96,"sma_20":2205.35,"sma_60":2434.62,"sma_120":2728.93},{"date":"2024-11-19","open":2080,"high":2080,"low":1999,"close":2045,"volume":21214,"rsi_14":35.08,"sma_20":2192.1,"sma_60":2424.78,"sma_120":2716.14},{"date":"2024-11-20","open":2035,"high":2035,"low":1960,"close":1960,"volume":22158,"rsi_14":31.96,"sma_20":2174.6,"sma_60":2411.2,"sma_120":2707.52},{"date":"2024-11-21","open":1960,"high":1970,"low":1918,"close":1958,"volume":75838,"rsi_14":31.89,"sma_20":2159.5,"sma_60":2398.25,"sma_120":2699.75},{"date":"2024-11-22","open":1970,"high":1980,"low":1920,"close":1920,"volume":17864,"rsi_14":26.3,"sma_20":2142.0,"sma_60":2385.42,"sma_120":2691.54},{"date":"2024-11-25","open":1920,"high":1937,"low":1895,"close":1904,"volume":29750,"rsi_14":27.67,"sma_20":2123.45,"sma_60":2371.9,"sma_120":2682.49},{"date":"2024-11-26","open":1870,"high":1940,"low":1863,"close":1940,"volume":33290,"rsi_14":31.35,"sma_20":2105.95,"sma_60":2360.07,"sma_120":2674.41},{"date":"2024-11-27","open":1940,"high":2005,"low":1923,"close":1999,"volume":17636,"rsi_14":34.34,"sma_20":2091.4,"sma_60":2349.8,"sma_120":2667.32},{"date":"2024-11-28","open":2000,"high":2000,"low":1957,"close":1991,"volume":14283,"rsi_14":33.3,"sma_20":2076.7,"sma_60":2340.73,"sma_120":2660.32},{"date":"2024-11-29","open":1990,"high":1990,"low":1910,"close":1941,"volume":19619,"rsi_14":36.79,"sma_20":2059.5,"sma_60":2331.58,"sma_120":2652.75},{"date":"2024-12-02","open":1941,"high":1944,"low":1862,"close":1863,"volume":32111,"rsi_14":37.11,"sma_20":2035.65,"sma_60":2321.3,"sma_120":2641.28},{"date":"2024-12-03","open":1863,"high":1905,"low":1842,"close":1850,"volume":18225,"rsi_14":42.82,"sma_20":2014.15,"sma_60":2311.22,"sma_120":2628.36},{"date":"2024-12-04","open":1806,"high":1850,"low":1806,"close":1830,"volume":35587,"rsi_14":47.45,"sma_20":1992.65,"sma_60":2300.8,"sma_120":2615.61},{"date":"2024-12-05","open":1811,"high":1829,"low":1759,"close":1765,"volume":49834,"rsi_14":31.3,"sma_20":1966.9,"sma_60":2292.05,"sma_120":2602.28},{"date":"2024-12-06","open":1775,"high":1775,"low":1598,"close":1695,"volume":50860,"rsi_14":16.96,"sma_20":1937.15,"sma_60":2281.47,"sma_120":2586.9},{"date":"2024-12-09","open":1600,"high":1692,"low":1545,"close":1559,"volume":74363,"rsi_14":14.05,"sma_20":1907.35,"sma_60":2267.28,"sma_120":2570.56},{"date":"2024-12-10","open":1551,"high":1720,"low":1551,"close":1720,"volume":57727,"rsi_14":34.04,"sma_20":1889.85,"sma_60":2249.37,"sma_120":2555.85},{"date":"2024-12-11","open":1715,"high":1789,"low":1715,"close":1788,"volume":15907,"rsi_14":39.61,"sma_20":1881.75,"sma_60":2235.75,"sma_120":2542.17},{"date":"2024-12-12","open":1788,"high":1800,"low":1778,"close":1796,"volume":5716,"rsi_14":42.13,"sma_20":1878.45,"sma_60":2220.68,"sma_120":2528.55},{"date":"2024-12-13","open":1804,"high":1825,"low":1710,"close":1800,"volume":14541,"rsi_14":43.3,"sma_20":1869.45,"sma_60":2206.27,"sma_120":2515.76},{"date":"2024-12-16","open":1788,"high":1835,"low":1779,"close":1822,"volume":10013,"rsi_14":42.26,"sma_20":1857.3,"sma_60":2192.47,"sma_120":2501.94},{"date":"2024-12-17","open":1835,"high":1835,"low":1767,"close":1827,"volume":13516,"rsi_14":37.85,"sma_20":1846.4,"sma_60":2180.5,"sma_120":2488.62},{"date":"2024-12-18","open":1808,"high":1830,"low":1797,"close":1802,"volume":10556,"rsi_14":36.97,"sma_20":1838.5,"sma_60":2167.12,"sma_120":2476.68},{"date":"2024-12-19","open":1801,"high":1812,"low":1790,"close":1810,"volume":4614,"rsi_14":40.41,"sma_20":1831.1,"sma_60":2153.03,"sma_120":2465.27},{"date":"2024-12-20","open":1799,"high":1810,"low":1715,"close":1761,"volume":15520,"rsi_14":42.2,"sma_20":1823.15,"sma_60":2138.13,"sma_120":2453.73},{"date":"2024-12-23","open":1761,"high":1780,"low":1760,"close":1760,"volume":10409,"rsi_14":42.99,"sma_20":1815.95,"sma_60":2123.38,"sma_120":2442.57},{"date":"2024-12-24","open":1760,"high":1770,"low":1710,"close":1710,"volume":4675,"rsi_14":41.07,"sma_20":1804.45,"sma_60":2107.13,"sma_120":2431.03},{"date":"2024-12-26","open":1710,"high":1717,"low":1633,"close":1645,"volume":18424,"rsi_14":41.07,"sma_20":1786.75,"sma_60":2090.22,"sma_120":2419.48},{"date":"2024-12-27","open":1650,"high":1650,"low":1626,"close":1626,"volume":13951,"rsi_14":44.44,"sma_20":1768.5,"sma_60":2074.07,"sma_120":2407.87},{"date":"2024-12-30","open":1609,"high":1680,"low":1609,"close":1640,"volume":9972,"rsi_14":58.12,"sma_20":1753.45,"sma_60":2058.57,"sma_120":2395.99},{"date":"2025-01-02","open":1641,"high":1686,"low":1641,"close":1684,"volume":16111,"rsi_14":45.29,"sma_20":1744.5,"sma_60":2045.05,"sma_120":2382.53},{"date":"2025-01-03","open":1668,"high":1730,"low":1668,"close":1723,"volume":11944,"rsi_14":40.79,"sma_20":1738.15,"sma_60":2032.18,"sma_120":2369.38},{"date":"2025-01-06","open":1735,"high":1862,"low":1691,"close":1850,"volume":52139,"rsi_14":55.72,"sma_20":1739.15,"sma_60":2021.52,"sma_120":2357.38},{"date":"2025-01-07","open":1883,"high":1883,"low":1752,"close":1784,"volume":35204,"rsi_14":48.5,"sma_20":1740.1,"sma_60":2010.42,"sma_120":2345.58},{"date":"2025-01-08","open":1784,"high":1800,"low":1749,"close":1790,"volume":18252,"rsi_14":46.91,"sma_20":1744.85,"sma_60":2001.08,"sma_120":2334.21},{"date":"2025-01-09","open":1790,"high":1790,"low":1754,"close":1790,"volume":17630,"rsi_14":46.39,"sma_20":1756.4,"sma_60":1988.17,"sma_120":2321.79},{"date":"2025-01-10","open":1799,"high":1826,"low":1761,"close":1815,"volume":14577,"rsi_14":51.27,"sma_20":1761.15,"sma_60":1977.5,"sma_120":2309.42},{"date":"2025-01-13","open":1815,"high":1830,"low":1720,"close":1760,"volume":25086,"rsi_14":45.54,"sma_20":1759.75,"sma_60":1966.75,"sma_120":2296.92},{"date":"2025-01-14","open":1725,"high":1744,"low":1686,"close":1707,"volume":42131,"rsi_14":45.21,"sma_20":1755.3,"sma_60":1955.95,"sma_120":2285.14},{"date":"2025-01-15","open":1707,"high":1718,"low":1661,"close":1661,"volume":14969,"rsi_14":41.87,"sma_20":1748.35,"sma_60":1945.13,"sma_120":2273.19},{"date":"2025-01-16","open":1662,"high":1746,"low":1662,"close":1746,"volume":51560,"rsi_14":52.8,"sma_20":1744.55,"sma_60":1935.73,"sma_120":2263.57},{"date":"2025-01-17","open":1820,"high":2265,"low":1745,"close":1749,"volume":3003614,"rsi_14":58.93,"sma_20":1740.65,"sma_60":1926.38,"sma_120":2253.48},{"date":"2025-01-20","open":1749,"high":1749,"low":1661,"close":1696,"volume":138279,"rsi_14":55.68,"sma_20":1735.35,"sma_60":1916.15,"sma_120":2243.82},{"date":"2025-01-21","open":1702,"high":1705,"low":1655,"close":1666,"volume":79078,"rsi_14":52.06,"sma_20":1728.15,"sma_60":1906.25,"sma_120":2234.29},{"date":"2025-01-22","open":1666,"high":1666,"low":1598,"close":1600,"volume":371644,"rsi_14":43.58,"sma_20":1720.1,"sma_60":1895.08,"sma_120":2224.79},{"date":"2025-01-23","open":1604,"high":1617,"low":1573,"close":1586,"volume":102662,"rsi_14":39.11,"sma_20":1711.4,"sma_60":1883.6,"sma_120":2215.38},{"date":"2025-01-24","open":1586,"high":1590,"low":1558,"close":1580,"volume":77396,"rsi_14":23.43,"sma_20":1704.9,"sma_60":1871.77,"sma_120":2206.51},{"date":"2025-01-31","open":1579,"high":1579,"low":1510,"close":1518,"volume":100595,"rsi_14":23.61,"sma_20":1698.55,"sma_60":1858.9,"sma_120":2196.41},{"date":"2025-02-03","open":1527,"high":1545,"low":1481,"close":1481,"volume":77416,"rsi_14":21.12,"sma_20":1691.3,"sma_60":1845.5,"sma_120":2185.83},{"date":"2025-02-04","open":1482,"high":1512,"low":1482,"close":1504,"volume":46289,"rsi_14":24.37,"sma_20":1684.5,"sma_60":1832.48,"sma_120":2174.37},{"date":"2025-02-05","open":1505,"high":1526,"low":1478,"close":1479,"volume":72838,"rsi_14":19.89,"sma_20":1674.25,"sma_60":1818.13,"sma_120":2162.65},{"date":"2025-02-06","open":1483,"high":1502,"low":1482,"close":1502,"volume":29659,"rsi_14":25.48,"sma_20":1663.2,"sma_60":1805.17,"sma_120":2152.0},{"date":"2025-02-07","open":1481,"high":1520,"low":1481,"close":1505,"volume":30911,"rsi_14":28.78,"sma_20":1645.95,"sma_60":1792.58,"sma_120":2146.5},{"date":"2025-02-10","open":1502,"high":1600,"low":1490,"close":1599,"volume":90620,"rsi_14":44.08,"sma_20":1636.7,"sma_60":1781.23,"sma_120":2140.37},{"date":"2025-02-11","open":1586,"high":1604,"low":1578,"close":1603,"volume":27137,"rsi_14":33.86,"sma_20":1627.35,"sma_60":1769.78,"sma_120":2132.22},{"date":"2025-02-12","open":1590,"high":1600,"low":1558,"close":1594,"volume":41776,"rsi_14":32.74,"sma_20":1617.55,"sma_60":1760.43,"sma_120":2124.97},{"date":"2025-02-13","open":1591,"high":1591,"low":1536,"close":1570,"volume":63941,"rsi_14":35.0,"sma_20":1605.3,"sma_60":1752.1,"sma_120":2116.01},{"date":"2025-02-14","open":1556,"high":1569,"low":1527,"close":1531,"volume":19548,"rsi_14":34.27,"sma_20":1593.85,"sma_60":1745.12,"sma_120":2106.89},{"date":"2025-02-17","open":1531,"high":1542,"low":1512,"close":1520,"volume":37290,"rsi_14":39.3,"sma_20":1584.5,"sma_60":1739.42,"sma_120":2098.31},{"date":"2025-02-18","open":1511,"high":1530,"low":1500,"close":1520,"volume":13781,"rsi_14":40.83,"sma_20":1577.45,"sma_60":1731.75,"sma_120":2088.47},{"date":"2025-02-19","open":1520,"high":1669,"low":1520,"close":1635,"volume":235042,"rsi_14":55.86,"sma_20":1571.9,"sma_60":1724.58,"sma_120":2079.6},{"date":"2025-02-20","open":1635,"high":1635,"low":1560,"close":1590,"volume":60037,"rsi_14":57.96,"sma_20":1563.95,"sma_60":1717.0,"sma_120":2070.89},{"date":"2025-02-21","open":1577,"high":1597,"low":1567,"close":1588,"volume":47965,"rsi_14":62.83,"sma_20":1558.55,"sma_60":1710.8,"sma_120":2061.0},{"date":"2025-02-24","open":1572,"high":1588,"low":1555,"close":1575,"volume":4240,"rsi_14":58.72,"sma_20":1554.0,"sma_60":1704.42,"sma_120":2051.33},{"date":"2025-02-25","open":1580,"high":1580,"low":1533,"close":1559,"volume":20452,"rsi_14":60.05,"sma_20":1551.95,"sma_60":1698.4,"sma_120":2041.91},{"date":"2025-02-26","open":1561,"high":1561,"low":1527,"close":1558,"volume":10572,"rsi_14":57.45,"sma_20":1550.55,"sma_60":1692.63,"sma_120":2032.27},{"date":"2025-02-27","open":1550,"high":1559,"low":1512,"close":1548,"volume":32387,"rsi_14":55.61,"sma_20":1548.95,"sma_60":1686.1,"sma_120":2023.08},{"date":"2025-02-28","open":1517,"high":1517,"low":1484,"close":1484,"volume":51607,"rsi_14":33.71,"sma_20":1547.25,"sma_60":1677.52,"sma_120":2013.66},{"date":"2025-03-04","open":1484,"high":1484,"low":1415,"close":1416,"volume":95485,"rsi_14":27.58,"sma_20":1544.0,"sma_60":1667.93,"sma_120":2004.33},{"date":"2025-03-05","open":1413,"high":1510,"low":1400,"close":1478,"volume":46686,"rsi_14":37.66,"sma_20":1542.7,"sma_60":1660.22,"sma_120":1995.9},{"date":"2025-03-06","open":1482,"high":1486,"low":1448,"close":1478,"volume":21036,"rsi_14":39.69,"sma_20":1542.65,"sma_60":1653.8,"sma_120":1987.55},{"date":"2025-03-07","open":1479,"high":1498,"low":1462,"close":1498,"volume":33554,"rsi_14":46.14,"sma_20":1542.45,"sma_60":1647.93,"sma_120":1979.58},{"date":"2025-03-10","open":1501,"high":1512,"low":1483,"close":1499,"volume":25603,"rsi_14":47.48,"sma_20":1542.15,"sma_60":1642.42,"sma_120":1971.61},{"date":"2025-03-11","open":1423,"high":1505,"low":1423,"close":1502,"volume":15930,"rsi_14":47.86,"sma_20":1537.3,"sma_60":1638.03,"sma_120":1965.04},{"date":"2025-03-12","open":1500,"high":1520,"low":1486,"close":1511,"volume":11493,"rsi_14":30.25,"sma_20":1532.7,"sma_60":1634.97,"sma_120":1958.22},{"date":"2025-03-13","open":1520,"high":1520,"low":1485,"close":1510,"volume":5799,"rsi_14":35.19,"sma_20":1528.5,"sma_60":1634.15,"sma_120":1950.72},{"date":"2025-03-14","open":1518,"high":1521,"low":1494,"close":1516,"volume":6232,"rsi_14":36.86,"sma_20":1525.8,"sma_60":1630.75,"sma_120":1940.06},{"date":"2025-03-17","open":1495,"high":1516,"low":1492,"close":1508,"volume":5377,"rsi_14":37.55,"sma_20":1524.65,"sma_60":1626.08,"sma_120":1930.92},{"date":"2025-03-18","open":1514,"high":1517,"low":1488,"close":1506,"volume":19031,"rsi_14":39.61,"sma_20":1523.95,"sma_60":1621.25,"sma_120":1920.97},{"date":"2025-03-19","open":1514,"high":1535,"low":1480,"close":1499,"volume":8713,"rsi_14":38.7,"sma_20":1522.9,"sma_60":1616.23,"sma_120":1911.25},{"date":"2025-03-20","open":1509,"high":1560,"low":1480,"close":1550,"volume":93311,"rsi_14":50.33,"sma_20":1518.65,"sma_60":1611.7,"sma_120":1902.08},{"date":"2025-03-21","open":1605,"high":1700,"low":1445,"close":1500,"volume":269004,"rsi_14":52.78,"sma_20":1514.15,"sma_60":1606.25,"sma_120":1893.38},{"date":"2025-03-24","open":1486,"high":1530,"low":1466,"close":1501,"volume":29246,"rsi_14":69.23,"sma_20":1509.8,"sma_60":1601.23,"sma_120":1884.17},{"date":"2025-03-25","open":1486,"high":1549,"low":1486,"close":1538,"volume":48387,"rsi_14":65.31,"sma_20":1507.95,"sma_60":1596.7,"sma_120":1874.87},{"date":"2025-03-26","open":1523,"high":1537,"low":1490,"close":1502,"volume":25628,"rsi_14":55.17,"sma_20":1505.1,"sma_60":1592.38,"sma_120":1865.26},{"date":"2025-03-27","open":1488,"high":1510,"low":1467,"close":1472,"volume":30993,"rsi_14":44.63,"sma_20":1500.8,"sma_60":1587.58,"sma_120":1855.48},{"date":"2025-03-28","open":1472,"high":1472,"low":1443,"close":1457,"volume":18488,"rsi_14":41.8,"sma_20":1496.25,"sma_60":1583.37,"sma_120":1845.25},{"date":"2025-03-31","open":1442,"high":1468,"low":1401,"close":1468,"volume":42404,"rsi_14":43.56,"sma_20":1495.45,"sma_60":1580.42,"sma_120":1835.32},{"date":"2025-04-01","open":1436,"high":1500,"low":1436,"close":1497,"volume":41502,"rsi_14":47.54,"sma_20":1499.5,"sma_60":1578.27,"sma_120":1826.17},{"date":"2025-04-02","open":1495,"high":1520,"low":1472,"close":1503,"volume":13536,"rsi_14":48.79,"sma_20":1500.75,"sma_60":1575.98,"sma_120":1817.28},{"date":"2025-04-03","open":1501,"high":1534,"low":1493,"close":1505,"volume":5746,"rsi_14":48.07,"sma_20":1502.1,"sma_60":1573.0,"sma_120":1809.03},{"date":"2025-04-04","open":1492,"high":1529,"low":1471,"close":1507,"volume":20681,"rsi_14":49.82,"sma_20":1502.55,"sma_60":1569.4,"sma_120":1800.79},{"date":"2025-04-07","open":1507,"high":1516,"low":1447,"close":1464,"volume":39218,"rsi_14":43.44,"sma_20":1500.8,"sma_60":1562.97,"sma_120":1792.24},{"date":"2025-04-08","open":1452,"high":1534,"low":1452,"close":1477,"volume":33024,"rsi_14":46.63,"sma_20":1499.55,"sma_60":1557.85,"sma_120":1784.13},{"date":"2025-04-09","open":1436,"high":1493,"low":1436,"close":1458,"volume":23910,"rsi_14":34.35,"sma_20":1496.9,"sma_60":1552.32,"sma_120":1776.7},{"date":"2025-04-10","open":1459,"high":1530,"low":1459,"close":1523,"volume":56651,"rsi_14":53.72,"sma_20":1497.55,"sma_60":1547.87,"sma_120":1768.02},{"date":"2025-04-11","open":1523,"high":1525,"low":1482,"close":1511,"volume":72631,"rsi_14":51.56,"sma_20":1497.3,"sma_60":1542.8,"sma_120":1760.15},{"date":"2025-04-14","open":1512,"high":1625,"low":1512,"close":1568,"volume":94560,"rsi_14":54.41,"sma_20":1500.3,"sma_60":1539.6,"sma_120":1753.17},{"date":"2025-04-15","open":1553,"high":1580,"low":1524,"close":1562,"volume":50353,"rsi_14":59.68,"sma_20":1503.1,"sma_60":1537.18,"sma_120":1746.57},{"date":"2025-04-16","open":1562,"high":1579,"low":1536,"close":1554,"volume":32994,"rsi_14":64.24,"sma_20":1505.85,"sma_60":1535.4,"sma_120":1740.27},{"date":"2025-04-17","open":1567,"high":1620,"low":1528,"close":1569,"volume":75593,"rsi_14":69.44,"sma_20":1506.8,"sma_60":1532.45,"sma_120":1734.09},{"date":"2025-04-18","open":1569,"high":1598,"low":1540,"close":1588,"volume":28583,"rsi_14":70.27,"sma_20":1511.2,"sma_60":1529.77,"sma_120":1728.08},{"date":"2025-04-21","open":1570,"high":1588,"low":1550,"close":1574,"volume":39888,"rsi_14":63.7,"sma_20":1514.85,"sma_60":1527.73,"sma_120":1721.94},{"date":"2025-04-22","open":1542,"high":1573,"low":1542,"close":1554,"volume":32638,"rsi_14":58.64,"sma_20":1515.65,"sma_60":1525.87,"sma_120":1716.06},{"date":"2025-04-23","open":1554,"high":1610,"low":1554,"close":1600,"volume":61231,"rsi_14":64.01,"sma_20":1520.55,"sma_60":1525.87,"sma_120":1710.47},{"date":"2025-04-24","open":1583,"high":1614,"low":1565,"close":1589,"volume":47895,"rsi_14":61.78,"sma_20":1526.4,"sma_60":1525.92,"sma_120":1704.76},{"date":"2025-04-25","open":1580,"high":1623,"low":1537,"close":1614,"volume":91493,"rsi_14":72.73,"sma_20":1534.25,"sma_60":1526.48,"sma_120":1699.12},{"date":"2025-04-28","open":1634,"high":1864,"low":1630,"close":1684,"volume":1222869,"rsi_14":76.74,"sma_20":1545.05,"sma_60":1529.25,"sma_120":1694.08},{"date":"2025-04-29","open":1700,"high":1737,"low":1663,"close":1693,"volume":206608,"rsi_14":81.17,"sma_20":1554.85,"sma_60":1532.78,"sma_120":1689.14},{"date":"2025-04-30","open":1693,"high":1707,"low":1611,"close":1651,"volume":121443,"rsi_14":68.08,"sma_20":1562.25,"sma_60":1535.23,"sma_120":1683.86},{"date":"2025-05-02","open":1652,"high":1676,"low":1633,"close":1651,"volume":48963,"rsi_14":70.47,"sma_20":1569.55,"sma_60":1538.1,"sma_120":1678.12},{"date":"2025-05-07","open":1651,"high":1690,"low":1620,"close":1640,"volume":59327,"rsi_14":62.16,"sma_20":1576.2,"sma_60":1540.4,"sma_120":1672.78},{"date":"2025-05-08","open":1631,"high":1649,"low":1626,"close":1637,"volume":104072,"rsi_14":62.8,"sma_20":1584.85,"sma_60":1542.6,"sma_120":1667.59},{"date":"2025-05-09","open":1630,"high":1700,"low":1620,"close":1661,"volume":164018,"rsi_14":67.31,"sma_20":1594.05,"sma_60":1543.63,"sma_120":1662.43},{"date":"2025-05-12","open":1715,"high":1886,"low":1606,"close":1676,"volume":850385,"rsi_14":67.31,"sma_20":1604.95,"sma_60":1544.85,"sma_120":1657.32},{"date":"2025-05-13","open":1675,"high":1724,"low":1656,"close":1714,"volume":112118,"rsi_14":69.21,"sma_20":1614.5,"sma_60":1546.85,"sma_120":1653.64},{"date":"2025-05-14","open":1713,"high":1790,"low":1706,"close":1738,"volume":127445,"rsi_14":74.26,"sma_20":1625.85,"sma_60":1549.65,"sma_120":1650.88},{"date":"2025-05-15","open":1737,"high":1737,"low":1663,"close":1682,"volume":87632,"rsi_14":67.11,"sma_20":1631.55,"sma_60":1552.17,"sma_120":1648.64},{"date":"2025-05-16","open":1682,"high":1688,"low":1654,"close":1688,"volume":35310,"rsi_14":63.17,"sma_20":1637.85,"sma_60":1554.97,"sma_120":1647.19},{"date":"2025-05-19","open":1674,"high":1675,"low":1624,"close":1637,"volume":44763,"rsi_14":56.42,"sma_20":1642.0,"sma_60":1556.92,"sma_120":1644.33},{"date":"2025-05-20","open":1628,"high":1679,"low":1612,"close":1658,"volume":51323,"rsi_14":55.95,"sma_20":1646.45,"sma_60":1557.3,"sma_120":1640.94},{"date":"2025-05-21","open":1674,"high":1674,"low":1600,"close":1600,"volume":55949,"rsi_14":38.27,"sma_20":1647.05,"sma_60":1557.47,"sma_120":1637.23},{"date":"2025-05-22","open":1627,"high":1627,"low":1550,"close":1584,"volume":47311,"rsi_14":35.07,"sma_20":1647.55,"sma_60":1557.4,"sma_120":1634.1},{"date":"2025-05-23","open":1570,"high":1610,"low":1547,"close":1603,"volume":29290,"rsi_14":42.98,"sma_20":1650.0,"sma_60":1557.87,"sma_120":1631.14},{"date":"2025-05-26","open":1596,"high":1602,"low":1570,"close":1593,"volume":10274,"rsi_14":41.76,"sma_20":1649.65,"sma_60":1558.43,"sma_120":1628.42},{"date":"2025-05-27","open":1609,"high":1609,"low":1580,"close":1603,"volume":9334,"rsi_14":44.73,"sma_20":1650.35,"sma_60":1559.18,"sma_120":1625.91},{"date":"2025-05-28","open":1587,"high":1602,"low":1565,"close":1596,"volume":12869,"rsi_14":44.23,"sma_20":1649.45,"sma_60":1559.98,"sma_120":1623.04},{"date":"2025-05-29","open":1596,"high":1596,"low":1561,"close":1595,"volume":15914,"rsi_14":40.06,"sma_20":1645.0,"sma_60":1561.83,"sma_120":1619.67},{"date":"2025-05-30","open":1594,"high":1594,"low":1568,"close":1593,"volume":8774,"rsi_14":36.99,"sma_20":1640.0,"sma_60":1564.78,"sma_120":1616.36},{"date":"2025-06-02","open":1580,"high":1610,"low":1572,"close":1610,"volume":20966,"rsi_14":32.55,"sma_20":1637.95,"sma_60":1566.98,"sma_120":1613.6},{"date":"2025-06-04","open":1594,"high":1632,"low":1592,"close":1613,"volume":18180,"rsi_14":27.44,"sma_20":1636.05,"sma_60":1569.23,"sma_120":1611.52},{"date":"2025-06-05","open":1610,"high":1626,"low":1606,"close":1625,"volume":12937,"rsi_14":37.77,"sma_20":1635.3,"sma_60":1571.35,"sma_120":1609.64},{"date":"2025-06-09","open":1611,"high":1625,"low":1600,"close":1623,"volume":23057,"rsi_14":35.81,"sma_20":1634.6,"sma_60":1573.42,"sma_120":1607.92},{"date":"2025-06-10","open":1623,"high":1670,"low":1500,"close":1623,"volume":92807,"rsi_14":46.07,"sma_20":1632.7,"sma_60":1575.43,"sma_120":1606.73},{"date":"2025-06-11","open":1623,"high":1680,"low":1605,"close":1675,"volume":31574,"rsi_14":54.07,"sma_20":1632.65,"sma_60":1578.17,"sma_120":1606.57},{"date":"2025-06-12","open":1675,"high":1689,"low":1626,"close":1670,"volume":29638,"rsi_14":72.44,"sma_20":1630.45,"sma_60":1580.83,"sma_120":1607.49},{"date":"2025-06-13","open":1670,"high":1670,"low":1623,"close":1654,"volume":28683,"rsi_14":72.44,"sma_20":1626.25,"sma_60":1583.13,"sma_120":1606.94},{"date":"2025-06-16","open":1651,"high":1654,"low":1620,"close":1654,"volume":24511,"rsi_14":68.61,"sma_20":1624.85,"sma_60":1585.57,"sma_120":1605.83},{"date":"2025-06-17","open":1650,"high":1723,"low":1622,"close":1655,"volume":37532,"rsi_14":74.22,"sma_20":1623.2,"sma_60":1588.05,"sma_120":1604.65},{"date":"2025-06-18","open":1655,"high":1655,"low":1596,"close":1640,"volume":80690,"rsi_14":63.91,"sma_20":1623.35,"sma_60":1590.4,"sma_120":1603.32},{"date":"2025-06-19","open":1630,"high":1636,"low":1590,"close":1596,"volume":37237,"rsi_14":50.0,"sma_20":1620.25,"sma_60":1591.17,"sma_120":1601.43},{"date":"2025-06-20","open":1596,"high":1596,"low":1557,"close":1595,"volume":53564,"rsi_14":50.0,"sma_20":1620.0,"sma_60":1592.75,"sma_120":1599.5},{"date":"2025-06-23","open":1581,"high":1581,"low":1509,"close":1524,"volume":73477,"rsi_14":35.56,"sma_20":1617.0,"sma_60":1593.13,"sma_120":1597.18},{"date":"2025-06-24","open":1523,"high":1604,"low":1509,"close":1543,"volume":44935,"rsi_14":36.1,"sma_20":1614.0,"sma_60":1593.22,"sma_120":1594.96},{"date":"2025-06-25","open":1553,"high":1555,"low":1501,"close":1532,"volume":39237,"rsi_14":33.73,"sma_20":1610.95,"sma_60":1593.72,"sma_120":1593.05},{"date":"2025-06-26","open":1530,"high":1530,"low":1481,"close":1522,"volume":52332,"rsi_14":29.15,"sma_20":1606.9,"sma_60":1594.55,"sma_120":1591.07},{"date":"2025-06-27","open":1510,"high":1510,"low":1472,"close":1495,"volume":71890,"rsi_14":26.47,"sma_20":1601.85,"sma_60":1595.18,"sma_120":1589.28},{"date":"2025-06-30","open":1483,"high":1502,"low":1459,"close":1471,"volume":29171,"rsi_14":24.32,"sma_20":1595.65,"sma_60":1595.23,"sma_120":1587.83},{"date":"2025-07-01","open":1479,"high":1490,"low":1470,"close":1487,"volume":23342,"rsi_14":13.85,"sma_20":1590.35,"sma_60":1595.07,"sma_120":1586.67},{"date":"2025-07-02","open":1487,"high":1520,"low":1452,"close":1515,"volume":49169,"rsi_14":22.61,"sma_20":1585.6,"sma_60":1595.27,"sma_120":1585.62},{"date":"2025-07-03","open":1499,"high":1500,"low":1410,"close":1477,"volume":75548,"rsi_14":20.98,"sma_20":1578.8,"sma_60":1594.8,"sma_120":1583.9},{"date":"2025-07-04","open":1477,"high":1500,"low":1472,"close":1490,"volume":13842,"rsi_14":24.21,"sma_20":1572.05,"sma_60":1594.52,"sma_120":1581.96},{"date":"2025-07-07","open":1490,"high":1490,"low":1462,"close":1483,"volume":28599,"rsi_14":23.46,"sma_20":1565.05,"sma_60":1594.83,"sma_120":1578.9},{"date":"2025-07-08","open":1483,"high":1493,"low":1469,"close":1487,"volume":18883,"rsi_14":25.56,"sma_20":1558.25,"sma_60":1595.0,"sma_120":1576.42},{"date":"2025-07-09","open":1487,"high":1550,"low":1451,"close":1497,"volume":31253,"rsi_14":32.26,"sma_20":1549.35,"sma_60":1595.65,"sma_120":1573.98},{"date":"2025-07-10","open":1497,"high":1541,"low":1485,"close":1521,"volume":49805,"rsi_14":37.75,"sma_20":1541.9,"sma_60":1595.62,"sma_120":1571.74},{"date":"2025-07-11","open":1521,"high":1521,"low":1500,"close":1500,"volume":32646,"rsi_14":45.24,"sma_20":1534.2,"sma_60":1595.43,"sma_120":1569.12},{"date":"2025-07-14","open":1500,"high":1560,"low":1480,"close":1550,"volume":119846,"rsi_14":51.24,"sma_20":1529.0,"sma_60":1595.13,"sma_120":1567.37},{"date":"2025-07-15","open":1550,"high":1568,"low":1500,"close":1530,"volume":39980,"rsi_14":49.66,"sma_20":1522.75,"sma_60":1594.6,"sma_120":1565.89},{"date":"2025-07-16","open":1530,"high":1531,"low":1500,"close":1514,"volume":22793,"rsi_14":48.66,"sma_20":1516.45,"sma_60":1593.93,"sma_120":1564.67},{"date":"2025-07-17","open":1514,"high":1545,"low":1498,"close":1543,"volume":39340,"rsi_14":58.0,"sma_20":1513.8,"sma_60":1593.5,"sma_120":1562.97},{"date":"2025-07-18","open":1517,"high":1553,"low":1500,"close":1512,"volume":77266,"rsi_14":56.68,"sma_20":1509.65,"sma_60":1592.23,"sma_120":1561.0},{"date":"2025-07-21","open":1512,"high":1541,"low":1503,"close":1531,"volume":88510,"rsi_14":57.1,"sma_20":1510.0,"sma_60":1591.52,"sma_120":1559.62},{"date":"2025-07-22","open":1531,"high":1531,"low":1509,"close":1531,"volume":8796,"rsi_14":52.84,"sma_20":1509.4,"sma_60":1591.13,"sma_120":1558.5},{"date":"2025-07-23","open":1531,"high":1531,"low":1500,"close":1519,"volume":36871,"rsi_14":58.2,"sma_20":1508.75,"sma_60":1589.78,"sma_120":1557.83},{"date":"2025-07-24","open":1515,"high":1515,"low":1494,"close":1505,"volume":19777,"rsi_14":52.92,"sma_20":1507.9,"sma_60":1588.38,"sma_120":1557.15},{"date":"2025-07-25","open":1505,"high":1510,"low":1486,"close":1507,"volume":64970,"rsi_14":54.76,"sma_20":1508.5,"sma_60":1586.6,"sma_120":1556.54},{"date":"2025-07-28","open":1507,"high":1507,"low":1487,"close":1507,"volume":67477,"rsi_14":54.03,"sma_20":1510.3,"sma_60":1583.65,"sma_120":1556.45},{"date":"2025-07-29","open":1494,"high":1507,"low":1485,"close":1506,"volume":17417,"rsi_14":51.88,"sma_20":1511.25,"sma_60":1580.53,"sma_120":1556.66},{"date":"2025-07-30","open":1500,"high":1549,"low":1487,"close":1547,"volume":47558,"rsi_14":55.08,"sma_20":1512.85,"sma_60":1578.8,"sma_120":1557.02},{"date":"2025-07-31","open":1540,"high":1555,"low":1500,"close":1531,"volume":48794,"rsi_14":56.18,"sma_20":1515.55,"sma_60":1576.8,"sma_120":1557.45},{"date":"2025-08-01","open":1520,"high":1530,"low":1498,"close":1528,"volume":24290,"rsi_14":44.61,"sma_20":1517.45,"sma_60":1574.93,"sma_120":1557.67},{"date":"2025-08-04","open":1528,"high":1599,"low":1510,"close":1590,"volume":121424,"rsi_14":62.2,"sma_20":1522.8,"sma_60":1574.15,"sma_120":1558.38},{"date":"2025-08-05","open":1698,"high":1740,"low":1592,"close":1629,"volume":259119,"rsi_14":71.38,"sma_20":1529.9,"sma_60":1573.62,"sma_120":1558.62},{"date":"2025-08-06","open":1611,"high":1647,"low":1600,"close":1600,"volume":68082,"rsi_14":60.59,"sma_20":1535.05,"sma_60":1572.35,"sma_120":1558.6},{"date":"2025-08-07","open":1789,"high":2035,"low":1700,"close":1836,"volume":9666952,"rsi_14":84.18,"sma_20":1550.8,"sma_60":1574.38,"sma_120":1560.62},{"date":"2025-08-08","open":1782,"high":1824,"low":1749,"close":1791,"volume":728550,"rsi_14":76.0,"sma_20":1565.35,"sma_60":1575.27,"sma_120":1562.46},{"date":"2025-08-11","open":1791,"high":1800,"low":1746,"close":1778,"volume":285169,"rsi_14":74.07,"sma_20":1576.75,"sma_60":1576.87,"sma_120":1564.52},{"date":"2025-08-12","open":1757,"high":1768,"low":1738,"close":1740,"volume":223622,"rsi_14":70.5,"sma_20":1587.25,"sma_60":1577.73,"sma_120":1566.35},{"date":"2025-08-13","open":1740,"high":2260,"low":1717,"close":2260,"volume":12964841,"rsi_14":86.12,"sma_20":1624.55,"sma_60":1588.12,"sma_120":1572.52},{"date":"2025-08-14","open":2245,"high":2340,"low":2055,"close":2140,"volume":3568509,"rsi_14":77.21,"sma_20":1654.4,"sma_60":1596.15,"sma_120":1576.72},{"date":"2025-08-18","open":2140,"high":2230,"low":2050,"close":2105,"volume":1019853,"rsi_14":74.96,"sma_20":1684.05,"sma_60":1604.57,"sma_120":1581.02},{"date":"2025-08-19","open":2105,"high":2190,"low":2020,"close":2055,"volume":504336,"rsi_14":72.01,"sma_20":1710.25,"sma_60":1612.42,"sma_120":1584.91},{"date":"2025-08-20","open":2060,"high":2110,"low":2010,"close":2110,"volume":461169,"rsi_14":72.32,"sma_20":1739.2,"sma_60":1620.87,"sma_120":1589.37},{"date":"2025-08-21","open":2110,"high":2120,"low":2010,"close":2010,"volume":242338,"rsi_14":67.81,"sma_20":1763.75,"sma_60":1627.82,"sma_120":1593.12},{"date":"2025-08-22","open":2010,"high":2110,"low":1990,"close":2025,"volume":283097,"rsi_14":68.31,"sma_20":1789.75,"sma_60":1634.85,"sma_120":1597.02},{"date":"2025-08-25","open":2000,"high":2075,"low":2000,"close":2050,"volume":212760,"rsi_14":67.42,"sma_20":1816.9,"sma_60":1642.42,"sma_120":1601.2},{"date":"2025-08-26","open":2035,"high":2035,"low":1929,"close":1980,"volume":303627,"rsi_14":62.99,"sma_20":1840.55,"sma_60":1648.83,"sma_120":1605.33},{"date":"2025-08-27","open":1965,"high":2020,"low":1929,"close":1993,"volume":114588,"rsi_14":64.72,"sma_20":1864.9,"sma_60":1655.5,"sma_120":1610.14},{"date":"2025-08-28","open":1963,"high":2035,"low":1963,"close":2020,"volume":127817,"rsi_14":58.17,"sma_20":1888.55,"sma_60":1662.33,"sma_120":1614.66},{"date":"2025-08-29","open":2020,"high":2025,"low":1962,"close":1978,"volume":77277,"rsi_14":58.33,"sma_20":1910.9,"sma_60":1668.42,"sma_120":1618.83},{"date":"2025-09-01","open":1978,"high":1993,"low":1951,"close":1964,"volume":51091,"rsi_14":58.27,"sma_20":1932.7,"sma_60":1674.07,"sma_120":1622.71},{"date":"2025-09-02","open":1960,"high":2030,"low":1950,"close":2020,"volume":131214,"rsi_14":62.26,"sma_20":1954.2,"sma_60":1680.68,"sma_120":1627.05},{"date":"2025-09-03","open":2035,"high":2050,"low":1984,"close":2020,"volume":107399,"rsi_14":30.71,"sma_20":1973.75,"sma_60":1687.3,"sma_120":1631.37},{"date":"2025-09-04","open":2020,"high":2055,"low":1980,"close":2055,"volume":112462,"rsi_14":42.09,"sma_20":1996.5,"sma_60":1693.63,"sma_120":1635.9},{"date":"2025-09-05","open":2055,"high":2070,"low":1990,"close":2030,"volume":75712,"rsi_14":42.88,"sma_20":2006.2,"sma_60":1699.63,"sma_120":1640.23},{"date":"2025-09-08","open":2025,"high":2025,"low":1960,"close":1964,"volume":145558,"rsi_14":41.62,"sma_20":2014.85,"sma_60":1704.8,"sma_120":1643.97},{"date":"2025-09-09","open":1964,"high":1998,"low":1947,"close":1965,"volume":57943,"rsi_14":35.17,"sma_20":2024.2,"sma_60":1709.98,"sma_120":1647.78},{"date":"2025-09-10","open":1967,"high":1995,"low":1947,"close":1978,"volume":46497,"rsi_14":46.02,"sma_20":2036.1,"sma_60":1715.37,"sma_120":1651.71},{"date":"2025-09-11","open":1978,"high":1983,"low":1946,"close":1972,"volume":64972,"rsi_14":43.26,"sma_20":2021.7,"sma_60":1720.9,"sma_120":1655.65},{"date":"2025-09-12","open":1955,"high":1977,"low":1938,"close":1955,"volume":69021,"rsi_14":37.66,"sma_20":2012.45,"sma_60":1726.88,"sma_120":1659.03},{"date":"2025-09-15","open":1955,"high":1989,"low":1869,"close":1980,"volume":197427,"rsi_14":50.0,"sma_20":2006.2,"sma_60":1733.3,"sma_120":1663.03},{"date":"2025-09-16","open":2020,"high":2330,"low":1957,"close":2090,"volume":1489652,"rsi_14":61.1,"sma_20":2007.95,"sma_60":1742.73,"sma_120":1667.93},{"date":"2025-09-17","open":2070,"high":2110,"low":1995,"close":2105,"volume":236598,"rsi_14":60.0,"sma_20":2007.7,"sma_60":1752.1,"sma_120":1672.66},{"date":"2025-09-18","open":2105,"high":2135,"low":2050,"close":2065,"volume":135898,"rsi_14":60.28,"sma_20":2010.45,"sma_60":1760.98,"sma_120":1677.35},{"date":"2025-09-19","open":2065,"high":2165,"low":2005,"close":2150,"volume":235539,"rsi_14":68.83,"sma_20":2016.7,"sma_60":1771.45,"sma_120":1683.0},{"date":"2025-09-22","open":2175,"high":2215,"low":2080,"close":2170,"volume":194579,"rsi_14":66.38,"sma_20":2022.7,"sma_60":1782.7,"sma_120":1688.94},{"date":"2025-09-23","open":2170,"high":2195,"low":2070,"close":2100,"volume":112766,"rsi_14":57.58,"sma_20":2028.7,"sma_60":1793.18,"sma_120":1694.21},{"date":"2025-09-24","open":2075,"high":2125,"low":2025,"close":2080,"volume":65795,"rsi_14":52.44,"sma_20":2033.05,"sma_60":1803.07,"sma_120":1699.07},{"date":"2025-09-25","open":2080,"high":2120,"low":2020,"close":2065,"volume":58455,"rsi_14":53.48,"sma_20":2035.3,"sma_60":1812.23,"sma_120":1703.75},{"date":"2025-09-26","open":2065,"high":2070,"low":1963,"close":2015,"volume":64868,"rsi_14":55.24,"sma_20":2037.15,"sma_60":1821.2,"sma_120":1708.0},{"date":"2025-09-29","open":1989,"high":2045,"low":1960,"close":2040,"volume":19755,"rsi_14":57.34,"sma_20":2040.95,"sma_60":1830.37,"sma_120":1712.44},{"date":"2025-09-30","open":2045,"high":2045,"low":1989,"close":1996,"volume":21370,"rsi_14":51.66,"sma_20":2039.75,"sma_60":1838.92,"sma_120":1716.88},{"date":"2025-10-01","open":2070,"high":2070,"low":1974,"close":1992,"volume":36826,"rsi_14":51.85,"sma_20":2038.35,"sma_60":1847.33,"sma_120":1721.17},{"date":"2025-10-02","open":2019,"high":2034,"low":1972,"close":1999,"volume":24127,"rsi_14":54.24,"sma_20":2035.6,"sma_60":1855.72,"sma_120":1725.68},{"date":"2025-10-10","open":1999,"high":2025,"low":1987,"close":2015,"volume":52156,"rsi_14":53.36,"sma_20":2034.85,"sma_60":1863.95,"sma_120":1729.78},{"date":"2025-10-13","open":1989,"high":2010,"low":1974,"close":2005,"volume":33043,"rsi_14":39.9,"sma_20":2036.9,"sma_60":1872.37,"sma_120":1733.9},{"date":"2025-10-14","open":2000,"high":2060,"low":1925,"close":1968,"volume":100112,"rsi_14":34.54,"sma_20":2037.05,"sma_60":1879.33,"sma_120":1737.23},{"date":"2025-10-15","open":1967,"high":2030,"low":1959,"close":2020,"volume":45275,"rsi_14":45.05,"sma_20":2039.15,"sma_60":1887.5,"sma_120":1741.05},{"date":"2025-10-16","open":2020,"high":2030,"low":1955,"close":1979,"volume":51539,"rsi_14":29.2,"sma_20":2039.5,"sma_60":1895.25,"sma_120":1744.59},{"date":"2025-10-17","open":1979,"high":1982,"low":1923,"close":1934,"volume":57384,"rsi_14":22.94,"sma_20":2038.45,"sma_60":1901.77,"sma_120":1747.63},{"date":"2025-10-20","open":1930,"high":1991,"low":1884,"close":1943,"volume":58428,"rsi_14":29.07,"sma_20":2036.6,"sma_60":1908.95,"sma_120":1750.59},{"date":"2025-10-21","open":1943,"high":1995,"low":1942,"close":1980,"volume":61255,"rsi_14":37.24,"sma_20":2031.1,"sma_60":1916.43,"sma_120":1753.97},{"date":"2025-10-22","open":1981,"high":1981,"low":1929,"close":1960,"volume":25899,"rsi_14":36.78,"sma_20":2023.85,"sma_60":1923.58,"sma_120":1757.36},{"date":"2025-10-23","open":1886,"high":1960,"low":1886,"close":1906,"volume":21554,"rsi_14":36.41,"sma_20":2015.9,"sma_60":1930.03,"sma_120":1759.91},{"date":"2025-10-24","open":1906,"high":1906,"low":1861,"close":1871,"volume":81312,"rsi_14":29.44,"sma_20":2001.95,"sma_60":1936.13,"sma_120":1762.26},{"date":"2025-10-27","open":1856,"high":1899,"low":1856,"close":1895,"volume":45907,"rsi_14":37.08,"sma_20":1988.2,"sma_60":1942.6,"sma_120":1764.6},{"date":"2025-10-28","open":1895,"high":1899,"low":1861,"close":1861,"volume":21024,"rsi_14":34.44,"sma_20":1976.25,"sma_60":1948.5,"sma_120":1766.08},{"date":"2025-10-29","open":1865,"high":1907,"low":1800,"close":1860,"volume":54301,"rsi_14":33.09,"sma_20":1965.25,"sma_60":1954.4,"sma_120":1767.47},{"date":"2025-10-30","open":1860,"high":1861,"low":1768,"close":1784,"volume":82247,"rsi_14":25.68,"sma_20":1951.2,"sma_60":1958.35,"sma_120":1768.58},{"date":"2025-10-31","open":1769,"high":1797,"low":1755,"close":1796,"volume":29430,"rsi_14":28.09,"sma_20":1940.25,"sma_60":1962.77,"sma_120":1769.78},{"date":"2025-11-03","open":1782,"high":1794,"low":1725,"close":1733,"volume":69886,"rsi_14":26.64,"sma_20":1924.9,"sma_60":1966.18,"sma_120":1770.56},{"date":"2025-11-04","open":1720,"high":1749,"low":1665,"close":1720,"volume":79719,"rsi_14":17.67,"sma_20":1911.1,"sma_60":1968.35,"sma_120":1771.25},{"date":"2025-11-05","open":1698,"high":1714,"low":1613,"close":1679,"volume":72034,"rsi_14":17.67,"sma_20":1895.45,"sma_60":1969.18,"sma_120":1771.4},{"date":"2025-11-06","open":1663,"high":1730,"low":1662,"close":1717,"volume":29327,"rsi_14":26.26,"sma_20":1881.3,"sma_60":1971.13,"sma_120":1771.74},{"date":"2025-11-07","open":1749,"high":1749,"low":1630,"close":1635,"volume":137738,"rsi_14":20.94,"sma_20":1862.3,"sma_60":1967.78,"sma_120":1771.08},{"date":"2025-11-10","open":1635,"high":1680,"low":1635,"close":1678,"volume":41970,"rsi_14":21.83,"sma_20":1845.95,"sma_60":1965.9,"sma_120":1770.58},{"date":"2025-11-11","open":1689,"high":1700,"low":1472,"close":1506,"volume":751361,"rsi_14":17.01,"sma_20":1822.85,"sma_60":1961.37,"sma_120":1769.12},{"date":"2025-11-12","open":1522,"high":1596,"low":1496,"close":1578,"volume":140191,"rsi_14":26.77,"sma_20":1800.75,"sma_60":1958.67,"sma_120":1768.2},{"date":"2025-11-13","open":1578,"high":1579,"low":1550,"close":1573,"volume":67817,"rsi_14":27.96,"sma_20":1780.45,"sma_60":1947.22,"sma_120":1767.67},{"date":"2025-11-14","open":1571,"high":1571,"low":1541,"close":1567,"volume":75747,"rsi_14":25.08,"sma_20":1762.1,"sma_60":1937.67,"sma_120":1766.91},{"date":"2025-11-17","open":1556,"high":1560,"low":1496,"close":1510,"volume":82647,"rsi_14":24.23,"sma_20":1740.45,"sma_60":1927.75,"sma_120":1766.16},{"date":"2025-11-18","open":1497,"high":1550,"low":1470,"close":1470,"volume":65702,"rsi_14":22.92,"sma_20":1714.95,"sma_60":1918.0,"sma_120":1765.21},{"date":"2025-11-19","open":1453,"high":1465,"low":1423,"close":1440,"volume":50127,"rsi_14":24.48,"sma_20":1688.95,"sma_60":1906.83,"sma_120":1763.85},{"date":"2025-11-20","open":1440,"high":1497,"low":1420,"close":1459,"volume":58344,"rsi_14":25.26,"sma_20":1666.6,"sma_60":1897.65,"sma_120":1762.73},{"date":"2025-11-21","open":1459,"high":1470,"low":1395,"close":1407,"volume":61188,"rsi_14":25.67,"sma_20":1643.4,"sma_60":1887.35,"sma_120":1761.1},{"date":"2025-11-24","open":1403,"high":1490,"low":1401,"close":1410,"volume":25368,"rsi_14":26.52,"sma_20":1619.15,"sma_60":1876.68,"sma_120":1759.55},{"date":"2025-11-25","open":1420,"high":1433,"low":1375,"close":1375,"volume":50427,"rsi_14":26.76,"sma_20":1594.85,"sma_60":1866.6,"sma_120":1757.72},{"date":"2025-11-26","open":1382,"high":1392,"low":1367,"close":1389,"volume":35171,"rsi_14":23.97,"sma_20":1571.3,"sma_60":1856.53,"sma_120":1756.02},{"date":"2025-11-27","open":1396,"high":1397,"low":1375,"close":1385,"volume":24375,"rsi_14":27.36,"sma_20":1551.35,"sma_60":1845.95,"sma_120":1754.14},{"date":"2025-11-28","open":1385,"high":1408,"low":1377,"close":1402,"volume":68302,"rsi_14":23.76,"sma_20":1531.65,"sma_60":1836.35,"sma_120":1752.38},{"date":"2025-12-01","open":1402,"high":1440,"low":1395,"close":1408,"volume":36321,"rsi_14":36.39,"sma_20":1515.4,"sma_60":1827.08,"sma_120":1750.58},{"date":"2025-12-02","open":1408,"high":1408,"low":1380,"close":1408,"volume":45981,"rsi_14":20.49,"sma_20":1499.8,"sma_60":1816.88,"sma_120":1748.78},{"date":"2025-12-03","open":1408,"high":1410,"low":1026,"close":1066,"volume":2443830,"rsi_14":9.44,"sma_20":1469.15,"sma_60":1800.98,"sma_120":1744.14},{"date":"2025-12-04","open":1120,"high":1160,"low":1086,"close":1095,"volume":1161586,"rsi_14":13.58,"sma_20":1438.05,"sma_60":1784.98,"sma_120":1739.31},{"date":"2025-12-05","open":1100,"high":1280,"low":1095,"close":1146,"volume":2216989,"rsi_14":21.65,"sma_20":1413.6,"sma_60":1770.25,"sma_120":1734.94},{"date":"2025-12-08","open":1153,"high":1162,"low":1124,"close":1147,"volume":237874,"rsi_14":23.22,"sma_20":1387.05,"sma_60":1756.63,"sma_120":1730.72},{"date":"2025-12-09","open":1167,"high":1167,"low":1120,"close":1129,"volume":193649,"rsi_14":23.69,"sma_20":1368.2,"sma_60":1742.7,"sma_120":1726.34},{"date":"2025-12-10","open":1130,"high":1146,"low":1117,"close":1128,"volume":137690,"rsi_14":21.12,"sma_20":1345.7,"sma_60":1728.53,"sma_120":1721.95},{"date":"2025-12-11","open":1130,"high":1143,"low":1121,"close":1137,"volume":167423,"rsi_14":24.53,"sma_20":1323.9,"sma_60":1714.62,"sma_120":1717.76},{"date":"2025-12-12","open":1137,"high":1199,"low":1132,"close":1171,"volume":181489,"rsi_14":28.7,"sma_20":1304.1,"sma_60":1701.55,"sma_120":1714.22},{"date":"2025-12-15","open":1158,"high":1213,"low":1111,"close":1200,"volume":137708,"rsi_14":34.23,"sma_20":1288.6,"sma_60":1688.55,"sma_120":1710.92},{"date":"2025-12-16","open":1200,"high":1200,"low":1123,"close":1123,"volume":118438,"rsi_14":28.48,"sma_20":1271.25,"sma_60":1672.43,"sma_120":1707.58},{"date":"2025-12-17","open":1123,"high":1167,"low":1123,"close":1149,"volume":33186,"rsi_14":31.56,"sma_20":1256.7,"sma_60":1656.5,"sma_120":1704.3},{"date":"2025-12-18","open":1149,"high":1170,"low":1122,"close":1133,"volume":40555,"rsi_14":28.95,"sma_20":1240.4,"sma_60":1640.97,"sma_120":1700.97},{"date":"2025-12-19","open":1133,"high":1142,"low":1118,"close":1127,"volume":57115,"rsi_14":28.01,"sma_20":1226.4,"sma_60":1623.92,"sma_120":1697.68},{"date":"2025-12-22","open":1127,"high":1152,"low":1123,"close":1130,"volume":74407,"rsi_14":28.35,"sma_20":1212.4,"sma_60":1606.58,"sma_120":1694.64},{"date":"2025-12-23","open":1131,"high":1162,"low":1116,"close":1133,"volume":75947,"rsi_14":61.06,"sma_20":1200.3,"sma_60":1590.47,"sma_120":1691.83},{"date":"2025-12-24","open":1140,"high":1145,"low":1101,"close":1128,"volume":67627,"rsi_14":55.91,"sma_20":1187.25,"sma_60":1574.6,"sma_120":1688.83},{"date":"2025-12-26","open":1128,"high":1128,"low":1105,"close":1128,"volume":47887,"rsi_14":46.05,"sma_20":1174.4,"sma_60":1558.98,"sma_120":1685.61},{"date":"2025-12-29","open":1128,"high":1149,"low":1117,"close":1149,"volume":35903,"rsi_14":50.4,"sma_20":1161.75,"sma_60":1544.55,"sma_120":1682.88},{"date":"2025-12-30","open":1150,"high":1157,"low":1120,"close":1128,"volume":23870,"rsi_14":49.8,"sma_20":1147.75,"sma_60":1529.35,"sma_120":1679.86},{"date":"2026-01-02","open":1128,"high":1134,"low":1104,"close":1126,"volume":47932,"rsi_14":49.6,"sma_20":1133.65,"sma_60":1514.85,"sma_120":1676.88},{"date":"2026-01-05","open":1131,"high":1139,"low":1080,"close":1123,"volume":67273,"rsi_14":47.15,"sma_20":1136.5,"sma_60":1500.37,"sma_120":1673.85},{"date":"2026-01-06","open":1114,"high":1123,"low":1111,"close":1119,"volume":40370,"rsi_14":37.96,"sma_20":1137.7,"sma_60":1485.68,"sma_120":1670.7},{"date":"2026-01-07","open":1113,"high":1156,"low":1111,"close":1122,"volume":50225,"rsi_14":29.47,"sma_20":1136.5,"sma_60":1470.8,"sma_120":1667.38},{"date":"2026-01-08","open":1122,"high":1122,"low":1049,"close":1093,"volume":164697,"rsi_14":39.44,"sma_20":1133.8,"sma_60":1455.6,"sma_120":1663.98},{"date":"2026-01-09","open":1093,"high":1093,"low":1064,"close":1083,"volume":35633,"rsi_14":23.81,"sma_20":1131.5,"sma_60":1440.85,"sma_120":1660.09},{"date":"2026-01-12","open":1083,"high":1143,"low":1061,"close":1090,"volume":98275,"rsi_14":31.62,"sma_20":1129.6,"sma_60":1425.35,"sma_120":1656.42},{"date":"2026-01-13","open":1137,"high":1137,"low":1058,"close":1066,"volume":48191,"rsi_14":27.41,"sma_20":1126.05,"sma_60":1410.13,"sma_120":1652.69},{"date":"2026-01-14","open":1066,"high":1084,"low":1057,"close":1073,"volume":22592,"rsi_14":29.5,"sma_20":1121.15,"sma_60":1395.78,"sma_120":1648.78},{"date":"2026-01-15","open":1065,"high":1081,"low":1061,"close":1074,"volume":43792,"rsi_14":28.47,"sma_20":1114.85,"sma_60":1381.3,"sma_120":1645.12},{"date":"2026-01-16","open":1065,"high":1072,"low":1040,"close":1050,"volume":83750,"rsi_14":25.0,"sma_20":1111.2,"sma_60":1365.8,"sma_120":1641.12},{"date":"2026-01-19","open":1050,"high":1091,"low":1041,"close":1052,"volume":58575,"rsi_14":14.6,"sma_20":1102.2,"sma_60":1336.4,"sma_120":1637.12},{"date":"2026-01-20","open":1060,"high":1081,"low":1033,"close":1055,"volume":47524,"rsi_14":19.33,"sma_20":1098.6,"sma_60":1322.8,"sma_120":1633.26},{"date":"2026-01-21","open":1066,"high":1066,"low":1033,"close":1050,"volume":41072,"rsi_14":18.85,"sma_20":1094.6,"sma_60":1308.72,"sma_120":1629.47},{"date":"2026-01-22","open":1039,"high":1067,"low":1030,"close":1040,"volume":73441,"rsi_14":17.83,"sma_20":1089.95,"sma_60":1295.03,"sma_120":1625.58},{"date":"2026-01-23","open":1040,"high":1076,"low":1034,"close":1057,"volume":53137,"rsi_14":28.17,"sma_20":1086.4,"sma_60":1281.65,"sma_120":1621.83},{"date":"2026-01-26","open":1058,"high":1097,"low":1058,"close":1092,"volume":67969,"rsi_14":41.38,"sma_20":1084.6,"sma_60":1270.12,"sma_120":1618.38},{"date":"2026-01-27","open":1092,"high":1104,"low":1068,"close":1083,"volume":36807,"rsi_14":46.75,"sma_20":1081.3,"sma_60":1258.23,"sma_120":1614.51},{"date":"2026-01-28","open":1100,"high":1100,"low":1067,"close":1083,"volume":144935,"rsi_14":50.0,"sma_20":1079.05,"sma_60":1247.4,"sma_120":1610.78},{"date":"2026-01-29","open":1083,"high":1092,"low":1060,"close":1076,"volume":40612,"rsi_14":45.14,"sma_20":1076.55,"sma_60":1236.67,"sma_120":1607.01},{"date":"2026-01-30","open":1081,"high":1081,"low":1054,"close":1060,"volume":48030,"rsi_14":47.79,"sma_20":1073.4,"sma_60":1226.35,"sma_120":1602.59},{"date":"2026-02-02","open":1053,"high":1076,"low":1023,"close":1035,"volume":81500,"rsi_14":37.66,"sma_20":1069.2,"sma_60":1214.98,"sma_120":1597.64},{"date":"2026-02-03","open":1032,"high":1050,"low":1028,"close":1047,"volume":39892,"rsi_14":41.82,"sma_20":1065.45,"sma_60":1205.18,"sma_120":1593.03},{"date":"2026-02-04","open":1035,"high":1088,"low":1030,"close":1047,"volume":57760,"rsi_14":48.94,"sma_20":1063.15,"sma_60":1205.13,"sma_120":1586.46},{"date":"2026-02-05","open":1038,"high":1043,"low":1026,"close":1028,"volume":45777,"rsi_14":43.12,"sma_20":1060.4,"sma_60":1194.3,"sma_120":1580.1},{"date":"2026-02-06","open":1028,"high":1028,"low":985,"close":1010,"volume":112232,"rsi_14":38.07,"sma_20":1056.4,"sma_60":1186.03,"sma_120":1573.7},{"date":"2026-02-09","open":1000,"high":1025,"low":996,"close":1005,"volume":146279,"rsi_14":35.96,"sma_20":1053.35,"sma_60":1176.48,"sma_120":1567.58},{"date":"2026-02-10","open":1015,"high":1022,"low":999,"close":1007,"volume":96667,"rsi_14":37.71,"sma_20":1050.05,"sma_60":1167.05,"sma_120":1557.13},{"date":"2026-02-11","open":1007,"high":1240,"low":1007,"close":1104,"volume":3429732,"rsi_14":62.21,"sma_20":1051.55,"sma_60":1159.33,"sma_120":1548.5},{"date":"2026-02-12","open":1101,"high":1102,"low":1050,"close":1067,"volume":300500,"rsi_14":51.77,"sma_20":1052.4,"sma_60":1151.95,"sma_120":1539.85},{"date":"2026-02-13","open":1058,"high":1058,"low":1030,"close":1032,"volume":198692,"rsi_14":39.36,"sma_20":1051.5,"sma_60":1144.65,"sma_120":1531.33},{"date":"2026-02-19","open":1028,"high":1080,"low":1010,"close":1054,"volume":227232,"rsi_14":45.08,"sma_20":1051.6,"sma_60":1138.22,"sma_120":1522.53},{"date":"2026-02-20","open":1054,"high":1074,"low":1035,"close":1044,"volume":104499,"rsi_14":43.61,"sma_20":1051.05,"sma_60":1131.3,"sma_120":1514.47},{"date":"2026-02-23","open":1050,"high":1098,"low":1030,"close":1084,"volume":206608,"rsi_14":51.18,"sma_20":1052.75,"sma_60":1125.92,"sma_120":1506.63},{"date":"2026-02-24","open":1084,"high":1109,"low":1050,"close":1105,"volume":149848,"rsi_14":56.56,"sma_20":1056.0,"sma_60":1120.83,"sma_120":1498.76},{"date":"2026-02-25","open":1106,"high":1117,"low":1073,"close":1074,"volume":304586,"rsi_14":55.59,"sma_20":1056.85,"sma_60":1115.82,"sma_120":1491.21},{"date":"2026-02-26","open":1090,"high":1148,"low":1077,"close":1091,"volume":289583,"rsi_14":56.21,"sma_20":1056.8,"sma_60":1074.78,"sma_120":1165.58},{"date":"2026-02-27","open":1092,"high":1118,"low":1051,"close":1081,"volume":115370,"rsi_14":54.67,"sma_20":1056.7,"sma_60":1105.78,"sma_120":1475.87},{"date":"2026-03-03","open":1080,"high":1080,"low":975,"close":998,"volume":201639,"rsi_14":46.5,"sma_20":1052.45,"sma_60":1099.05,"sma_120":1467.7},{"date":"2026-03-04","open":998,"high":998,"low":900,"close":904,"volume":224880,"rsi_14":39.48,"sma_20":1043.85,"sma_60":1090.65,"sma_120":1458.87},{"date":"2026-03-05","open":904,"high":965,"low":904,"close":943,"volume":99675,"rsi_14":44.24,"sma_20":1038.0,"sma_60":1082.9,"sma_120":1449.89},{"date":"2026-03-06","open":943,"high":1005,"low":929,"close":994,"volume":81453,"rsi_14":48.89,"sma_20":1035.95,"sma_60":1081.7,"sma_120":1441.34},{"date":"2026-03-09","open":994,"high":1009,"low":930,"close":994,"volume":140331,"rsi_14":38.78,"sma_20":1033.3,"sma_60":1080.02,"sma_120":1432.5},{"date":"2026-03-10","open":1020,"high":1200,"low":959,"close":1125,"volume":2433790,"rsi_14":54.97,"sma_20":1037.2,"sma_60":1079.67,"sma_120":1424.96},{"date":"2026-03-11","open":1110,"high":1155,"low":1071,"close":1105,"volume":312067,"rsi_14":56.41,"sma_20":1041.05,"sma_60":1078.97,"sma_120":1417.8},{"date":"2026-03-12","open":1107,"high":1153,"low":1087,"close":1139,"volume":161872,"rsi_14":57.31,"sma_20":1047.5,"sma_60":1079.13,"sma_120":1410.92},{"date":"2026-03-13","open":1129,"high":1262,"low":1115,"close":1247,"volume":509519,"rsi_14":64.95,"sma_20":1059.6,"sma_60":1081.12,"sma_120":1404.83},{"date":"2026-03-16","open":1247,"high":1247,"low":1135,"close":1187,"volume":322147,"rsi_14":57.37,"sma_20":1068.6,"sma_60":1063.65,"sma_120":1128.72},{"date":"2026-03-17","open":1187,"high":1336,"low":1187,"close":1243,"volume":502466,"rsi_14":59.4,"sma_20":1075.55,"sma_60":1083.15,"sma_120":1392.35},{"date":"2026-03-18","open":1270,"high":1599,"low":1251,"close":1585,"volume":2525594,"rsi_14":74.45,"sma_20":1101.45,"sma_60":1089.57,"sma_120":1389.06},{"date":"2026-03-19","open":1570,"high":1750,"low":1461,"close":1576,"volume":1260577,"rsi_14":73.38,"sma_20":1128.65,"sma_60":1097.12,"sma_120":1384.78},{"date":"2026-03-20","open":1576,"high":1968,"low":1498,"close":1869,"volume":1235367,"rsi_14":79.85,"sma_20":1169.4,"sma_60":1109.12,"sma_120":1382.81},{"date":"2026-03-23","open":1868,"high":2050,"low":1831,"close":1924,"volume":607798,"rsi_14":85.84,"sma_20":1213.4,"sma_60":1122.3,"sma_120":1381.63},{"date":"2026-03-24","open":1924,"high":1972,"low":1751,"close":1810,"volume":249538,"rsi_14":84.53,"sma_20":1249.7,"sma_60":1133.68,"sma_120":1378.8},{"date":"2026-03-25","open":1849,"high":1939,"low":1700,"close":1858,"volume":204212,"rsi_14":84.63,"sma_20":1287.35,"sma_60":1145.82,"sma_120":1376.2},{"date":"2026-03-26","open":1880,"high":1918,"low":1740,"close":1905,"volume":161577,"rsi_14":84.59,"sma_20":1328.9,"sma_60":1158.68,"sma_120":1374.58},{"date":"2026-03-27","open":1880,"high":1880,"low":1766,"close":1830,"volume":161939,"rsi_14":80.03,"sma_20":1365.85,"sma_60":1170.38,"sma_120":1372.49},{"date":"2026-03-30","open":1830,"high":1977,"low":1769,"close":1890,"volume":192439,"rsi_14":78.96,"sma_20":1406.3,"sma_60":1183.08,"sma_120":1371.03},{"date":"2026-03-31","open":1890,"high":1945,"low":1830,"close":1877,"volume":90932,"rsi_14":79.38,"sma_20":1450.25,"sma_60":1195.22,"sma_120":1369.88},{"date":"2026-04-01","open":1930,"high":1966,"low":1836,"close":1903,"volume":137045,"rsi_14":79.25,"sma_20":1500.2,"sma_60":1208.13,"sma_120":1368.74},{"date":"2026-04-02","open":1903,"high":1936,"low":1757,"close":1776,"volume":187718,"rsi_14":69.96,"sma_20":1541.85,"sma_60":1218.97,"sma_120":1366.91},{"date":"2026-04-03","open":1790,"high":1860,"low":1615,"close":1739,"volume":281661,"rsi_14":71.2,"sma_20":1579.1,"sma_60":1229.23,"sma_120":1364.8},{"date":"2026-04-06","open":1720,"high":1769,"low":1633,"close":1684,"volume":150409,"rsi_14":66.95,"sma_20":1613.6,"sma_60":1238.65,"sma_120":1362.17},{"date":"2026-04-07","open":1684,"high":1840,"low":1603,"close":1603,"volume":330880,"rsi_14":50.87,"sma_20":1637.5,"sma_60":1246.67,"sma_120":1358.73},{"date":"2026-04-08","open":1620,"high":1900,"low":1620,"close":1747,"volume":500938,"rsi_14":57.28,"sma_20":1669.6,"sma_60":1257.57,"sma_120":1356.58},{"date":"2026-04-09","open":1730,"high":1780,"low":1602,"close":1612,"volume":290539,"rsi_14":37.36,"sma_20":1693.25,"sma_60":1266.38,"sma_120":1353.62},{"date":"2026-04-10","open":1612,"high":1727,"low":1592,"close":1691,"volume":148680,"rsi_14":38.81,"sma_20":1715.45,"sma_60":1276.4,"sma_120":1350.88},{"date":"2026-04-13","open":1710,"high":1721,"low":1630,"close":1705,"volume":123494,"rsi_14":44.42,"sma_20":1741.35,"sma_60":1287.05,"sma_120":1348.59},{"date":"2026-04-14","open":1713,"high":1759,"low":1671,"close":1718,"volume":75627,"rsi_14":42.27,"sma_20":1765.1,"sma_60":1297.8,"sma_120":1346.79},{"date":"2026-04-15","open":1718,"high":1799,"low":1703,"close":1763,"volume":165947,"rsi_14":42.15,"sma_20":1774.0,"sma_60":1309.28,"sma_120":1345.29},{"date":"2026-04-16","open":1763,"high":1855,"low":1740,"close":1763,"volume":146508,"rsi_14":45.96,"sma_20":1783.35,"sma_60":1321.17,"sma_120":1343.48},{"date":"2026-04-17","open":1763,"high":1860,"low":1741,"close":1841,"volume":97947,"rsi_14":47.11,"sma_20":1781.95,"sma_60":1334.32,"sma_120":1342.49},{"date":"2026-04-20","open":1900,"high":1900,"low":1760,"close":1765,"volume":197138,"rsi_14":43.85,"sma_20":1774.0,"sma_60":1346.15,"sma_120":1341.32},{"date":"2026-04-21","open":1800,"high":1860,"low":1755,"close":1836,"volume":121688,"rsi_14":46.49,"sma_20":1775.3,"sma_60":1359.25,"sma_120":1341.03},{"date":"2026-04-22","open":1878,"high":1878,"low":1749,"close":1806,"volume":196859,"rsi_14":51.75,"sma_20":1772.7,"sma_60":1372.02,"sma_120":1340.28},{"date":"2026-04-23","open":1806,"high":1878,"low":1790,"close":1802,"volume":147728,"rsi_14":53.82,"sma_20":1767.55,"sma_60":1384.43,"sma_120":1339.79},{"date":"2026-04-24","open":1802,"high":1849,"low":1781,"close":1796,"volume":91771,"rsi_14":57.22,"sma_20":1765.85,"sma_60":1396.17,"sma_120":1339.26},{"date":"2026-04-27","open":1796,"high":1849,"low":1700,"close":1783,"volume":237781,"rsi_14":62.71,"sma_20":1760.5,"sma_60":1407.83,"sma_120":1339.25},{"date":"2026-04-28","open":1760,"high":1935,"low":1743,"close":1903,"volume":334374,"rsi_14":61.4,"sma_20":1761.8,"sma_60":1421.5,"sma_120":1340.14},{"date":"2026-04-29","open":1903,"high":2145,"low":1869,"close":2145,"volume":682639,"rsi_14":83.69,"sma_20":1773.9,"sma_60":1439.32,"sma_120":1268.36},{"date":"2026-04-30","open":2335,"high":2530,"low":1985,"close":2110,"volume":1889474,"rsi_14":77.22,"sma_20":1805.4,"sma_60":1787.72,"sma_120":1512.66},{"date":"2026-05-04","open":2110,"high":2110,"low":1915,"close":2065,"volume":409742,"rsi_14":73.14,"sma_20":1806.9,"sma_60":1473.98,"sma_120":1350.04},{"date":"2026-05-06","open":2020,"high":2360,"low":1950,"close":2200,"volume":1301139,"rsi_14":76.78,"sma_20":1832.7,"sma_60":1493.2,"sma_120":1354.07},{"date":"2026-05-07","open":2220,"high":2500,"low":2120,"close":2200,"volume":1002524,"rsi_14":75.56,"sma_20":1862.55,"sma_60":1512.42,"sma_120":1358.78},{"date":"2026-05-08","open":2200,"high":2220,"low":2065,"close":2170,"volume":340121,"rsi_14":72.99,"sma_20":1883.7,"sma_60":1531.45,"sma_120":1362.88},{"date":"2026-05-11","open":2150,"high":2150,"low":2000,"close":2105,"volume":284066,"rsi_14":65.14,"sma_20":1908.35,"sma_60":1549.7,"sma_120":1367.87},{"date":"2026-05-12","open":2070,"high":2070,"low":1860,"close":1932,"volume":351704,"rsi_14":58.62,"sma_20":1920.4,"sma_60":1565.15,"sma_120":1370.82},{"date":"2026-05-13","open":1960,"high":1960,"low":1800,"close":1823,"volume":169944,"rsi_14":49.35,"sma_20":1926.3,"sma_60":1578.75,"sma_120":1372.9},{"date":"2026-05-14","open":1834,"high":1850,"low":1725,"close":1750,"volume":166224,"rsi_14":47.33,"sma_20":1927.9,"sma_60":1589.52,"sma_120":1374.42},{"date":"2026-05-15","open":1750,"high":1850,"low":1750,"close":1782,"volume":101439,"rsi_14":49.07,"sma_20":1928.85,"sma_60":1601.43,"sma_120":1376.69},{"date":"2026-05-18","open":1849,"high":1900,"low":1634,"close":1860,"volume":259184,"rsi_14":52.78,"sma_20":1933.7,"sma_60":1615.23,"sma_120":1379.94},{"date":"2026-05-19","open":1860,"high":1880,"low":1700,"close":1760,"volume":96932,"rsi_14":49.07,"sma_20":1929.65,"sma_60":1627.0,"sma_120":1382.61},{"date":"2026-05-20","open":1759,"high":1759,"low":1598,"close":1673,"volume":107467,"rsi_14":40.45,"sma_20":1925.05,"sma_60":1637.48,"sma_120":1384.39},{"date":"2026-05-21","open":1685,"high":1839,"low":1659,"close":1691,"volume":65910,"rsi_14":26.84,"sma_20":1917.8,"sma_60":1647.6,"sma_120":1386.76},{"date":"2026-05-22","open":1710,"high":1799,"low":1694,"close":1793,"volume":88714,"rsi_14":34.86,"sma_20":1917.15,"sma_60":1659.07,"sma_120":1389.95},{"date":"2026-05-26","open":1780,"high":1792,"low":1727,"close":1744,"volume":80149,"rsi_14":34.73,"sma_20":1914.25,"sma_60":1670.23,"sma_120":1393.03},{"date":"2026-05-27","open":1744,"high":1744,"low":1651,"close":1700,"volume":82697,"rsi_14":23.96,"sma_20":1909.45,"sma_60":1680.38,"sma_120":1395.62},{"date":"2026-05-28","open":1698,"high":1700,"low":1530,"close":1649,"volume":110898,"rsi_14":22.75,"sma_20":1902.75,"sma_60":1689.85,"sma_120":1397.82},{"date":"2026-05-29","open":1649,"high":1649,"low":1438,"close":1542,"volume":159666,"rsi_14":21.14,"sma_20":1884.7,"sma_60":1698.92,"sma_120":1398.98},{"date":"2026-06-01","open":1542,"high":1620,"low":1390,"close":1502,"volume":200274,"rsi_14":21.64,"sma_20":1852.55,"sma_60":1708.88,"sma_120":1399.77},{"date":"2026-06-02","open":1489,"high":1490,"low":1367,"close":1402,"volume":94884,"rsi_14":23.23,"sma_20":1817.15,"sma_60":1716.53,"sma_120":1399.72},{"date":"2026-06-04","open":1401,"high":1430,"low":1330,"close":1397,"volume":69725,"rsi_14":25.96,"sma_20":1783.75,"sma_60":1723.25,"sma_120":1402.47},{"date":"2026-06-05","open":1370,"high":1370,"low":1258,"close":1290,"volume":83832,"rsi_14":25.0,"sma_20":1738.25,"sma_60":1728.18,"sma_120":1404.1},{"date":"2026-06-08","open":1040,"high":1290,"low":1040,"close":1164,"volume":101718,"rsi_14":19.53,"sma_20":1686.45,"sma_60":1728.83,"sma_120":1404.25},{"date":"2026-06-09","open":1077,"high":1281,"low":1077,"close":1189,"volume":53749,"rsi_14":15.09,"sma_20":1637.4,"sma_60":1730.23,"sma_120":1404.6},{"date":"2026-06-10","open":1189,"high":1200,"low":1113,"close":1159,"volume":40184,"rsi_14":16.27,"sma_20":1590.1,"sma_60":1730.57,"sma_120":1404.85},{"date":"2026-06-11","open":1199,"high":1199,"low":1099,"close":1160,"volume":41902,"rsi_14":18.14,"sma_20":1551.5,"sma_60":1729.12,"sma_120":1405.12},{"date":"2026-06-12","open":1159,"high":1187,"low":1125,"close":1150,"volume":41991,"rsi_14":16.06,"sma_20":1517.85,"sma_60":1728.5,"sma_120":1405.22},{"date":"2026-06-15","open":1199,"high":1199,"low":1091,"close":1097,"volume":71973,"rsi_14":3.48,"sma_20":1485.2,"sma_60":1726.07,"sma_120":1404.61},{"date":"2026-06-16","open":1097,"high":1135,"low":1050,"close":1072,"volume":70221,"rsi_14":3.59,"sma_20":1449.7,"sma_60":1717.52,"sma_120":1403.54},{"date":"2026-06-17","open":1101,"high":1393,"low":1005,"close":1091,"volume":2426062,"rsi_14":15.57,"sma_20":1214.8,"sma_60":1630.03,"sma_120":1400.21},{"date":"2026-06-18","open":1091,"high":1094,"low":1006,"close":1051,"volume":136114,"rsi_14":6.54,"sma_20":1375.8,"sma_60":1695.8,"sma_120":1402.46},{"date":"2026-06-19","open":1051,"high":1051,"low":970,"close":1025,"volume":168814,"rsi_14":7.41,"sma_20":1343.4,"sma_60":1680.82,"sma_120":1401.56},{"date":"2026-06-22","open":1025,"high":1048,"low":956,"close":983,"volume":75404,"rsi_14":7.39,"sma_20":1308.0,"sma_60":1667.03,"sma_120":1400.36},{"date":"2026-06-23","open":983,"high":1011,"low":900,"close":970,"volume":142941,"rsi_14":8.62,"sma_20":1266.85,"sma_60":1652.23,"sma_120":1399.03},{"date":"2026-06-24","open":962,"high":1010,"low":958,"close":1001,"volume":86446,"rsi_14":13.87,"sma_20":1229.7,"sma_60":1637.17,"sma_120":1397.92},{"date":"2026-06-25","open":1010,"high":1042,"low":920,"close":995,"volume":133512,"rsi_14":17.0,"sma_20":1194.45,"sma_60":1623.25,"sma_120":1396.82},{"date":"2026-06-26","open":1024,"high":1024,"low":909,"close":980,"volume":147005,"rsi_14":22.62,"sma_20":1161.0,"sma_60":1608.08,"sma_120":1395.58},{"date":"2026-06-29","open":1150,"high":1150,"low":980,"close":1021,"volume":67959,"rsi_14":26.14,"sma_20":1134.95,"sma_60":1593.82,"sma_120":1394.52},{"date":"2026-06-30","open":1040,"high":1136,"low":994,"close":1036,"volume":55006,"rsi_14":31.75,"sma_20":1111.65,"sma_60":1579.37,"sma_120":1393.75},{"date":"2026-07-01","open":1027,"high":1064,"low":995,"close":1027,"volume":125887,"rsi_14":30.72,"sma_20":1092.9,"sma_60":1566.88,"sma_120":1392.92},{"date":"2026-07-02","open":1033,"high":1086,"low":990,"close":1033,"volume":167305,"rsi_14":32.84,"sma_20":1074.7,"sma_60":1555.12,"sma_120":1392.17},{"date":"2026-07-03","open":1033,"high":1080,"low":951,"close":951,"volume":182433,"rsi_14":30.27,"sma_20":1057.75,"sma_60":1542.9,"sma_120":1390.78},{"date":"2026-07-06","open":998,"high":1025,"low":950,"close":1010,"volume":44408,"rsi_14":42.33,"sma_20":1050.05,"sma_60":1533.02,"sma_120":1389.84},{"date":"2026-07-07","open":962,"high":1049,"low":920,"close":1024,"volume":68790,"rsi_14":41.6,"sma_20":1041.8,"sma_60":1520.97,"sma_120":1389.27},{"date":"2026-07-08","open":1123,"high":1123,"low":973,"close":999,"volume":97781,"rsi_14":43.23,"sma_20":1033.8,"sma_60":1510.75,"sma_120":1388.57},{"date":"2026-07-09","open":1019,"high":1022,"low":865,"close":947,"volume":297264,"rsi_14":40.49,"sma_20":1023.15,"sma_60":1498.35,"sma_120":1387.38},{"date":"2026-07-10","open":894,"high":1023,"low":894,"close":1022,"volume":158612,"rsi_14":54.4,"sma_20":1016.75,"sma_60":1486.97,"sma_120":1387.01},{"date":"2026-07-13","open":1022,"high":1098,"low":990,"close":1017,"volume":118018,"rsi_14":55.4,"sma_20":1012.75,"sma_60":1475.28,"sma_120":1386.54},{"date":"2026-07-14","open":1017,"high":1055,"low":972,"close":1044,"volume":262113,"rsi_14":54.99,"sma_20":1011.35,"sma_60":1463.3,"sma_120":1386.29},{"date":"2026-07-15","open":1044,"high":1093,"low":1014,"close":1070,"volume":91233,"rsi_14":58.31,"sma_20":1010.3,"sma_60":1451.75,"sma_120":1386.46},{"date":"2026-07-16","open":1081,"high":1081,"low":1010,"close":1020,"volume":88659,"rsi_14":54.12,"sma_20":1008.75,"sma_60":1438.07,"sma_120":1386.19},{"date":"2026-07-20","open":1037,"high":1037,"low":962,"close":1021,"volume":51140,"rsi_14":50.0,"sma_20":1008.55,"sma_60":1425.67,"sma_120":1385.91},{"date":"2026-07-21","open":1019,"high":1021,"low":968,"close":1019,"volume":32431,"rsi_14":48.04,"sma_20":1010.35,"sma_60":1412.05,"sma_120":1385.65},{"date":"2026-07-22","open":1011,"high":1019,"low":955,"close":996,"volume":77579,"rsi_14":46.53,"sma_20":1011.65,"sma_60":1398.55,"sma_120":1385.28},{"date":"2026-07-23","open":995,"high":1000,"low":953,"close":976,"volume":67488,"rsi_14":43.82,"sma_20":1010.4,"sma_60":1384.78,"sma_120":1384.61},{"date":"2026-07-24","open":981,"high":1000,"low":955,"close":987,"volume":29969,"rsi_14":54.62,"sma_20":1010.0,"sma_60":1371.3,"sma_120":1383.73},{"date":"2026-07-27","open":980,"high":1140,"low":950,"close":1030,"volume":294833,"rsi_14":52.67,"sma_20":1012.5,"sma_60":1358.75,"sma_120":1383.29},{"date":"2026-07-28","open":1013,"high":1020,"low":950,"close":982,"volume":65871,"rsi_14":44.85,"sma_20":1010.55,"sma_60":1343.4,"sma_120":1382.45},{"date":"2026-07-29","open":981,"high":1020,"low":889,"close":897,"volume":94812,"rsi_14":39.1,"sma_20":1003.6,"sma_60":1322.6,"sma_120":1380.96},{"date":"2026-07-30","open":878,"high":950,"low":876,"close":922,"volume":22983,"rsi_14":47.17,"sma_20":998.35,"sma_60":1302.8,"sma_120":1379.81},{"date":"2026-07-31","open":977,"high":977,"low":885,"close":885,"volume":71315,"rsi_14":33.0,"sma_20":990.95,"sma_60":1283.13,"sma_120":1378.56},{"date":"2026-08-03","open":885,"high":920,"low":867,"close":896,"volume":66383,"rsi_14":35.21,"sma_20":988.2,"sma_60":1261.4,"sma_120":1377.3},{"date":"2026-08-04","open":897,"high":940,"low":879,"close":916,"volume":28713,"rsi_14":34.08,"sma_20":983.5,"sma_60":1240.0,"sma_120":1376.21},{"date":"2026-08-05","open":950,"high":950,"low":889,"close":940,"volume":30940,"rsi_14":33.75,"sma_20":979.3,"sma_60":1219.5,"sma_120":1375.47},{"date":"2026-08-06","open":947,"high":952,"low":911,"close":938,"volume":19521,"rsi_14":38.35,"sma_20":976.25,"sma_60":1200.05,"sma_120":1374.88},{"date":"2026-08-07","open":944,"high":973,"low":911,"close":938,"volume":29657,"rsi_14":38.18,"sma_20":975.8,"sma_60":1183.48,"sma_120":1374.32},{"date":"2026-08-10","open":938,"high":940,"low":895,"close":922,"volume":71949,"rsi_14":36.71,"sma_20":970.8,"sma_60":1168.47,"sma_120":1373.61},{"date":"2026-08-11","open":943,"high":943,"low":880,"close":904,"volume":218936,"rsi_14":37.22,"sma_20":965.15,"sma_60":1154.37,"sma_120":1371.94},{"date":"2026-08-12","open":919,"high":922,"low":851,"close":882,"volume":185665,"rsi_14":37.02,"sma_20":957.05,"sma_60":1139.37,"sma_120":1370.4},{"date":"2026-08-13","open":882,"high":911,"low":868,"close":881,"volume":96271,"rsi_14":34.94,"sma_20":947.6,"sma_60":1123.05,"sma_120":1369.14},{"date":"2026-08-14","open":948,"high":985,"low":890,"close":963,"volume":170851,"rsi_14":41.43,"sma_20":944.75,"sma_60":1109.77,"sma_120":1368.38},{"date":"2026-08-18","open":954,"high":997,"low":905,"close":970,"volume":251871,"rsi_14":48.29,"sma_20":942.2,"sma_60":1098.05,"sma_120":1367.77},{"date":"2026-08-19","open":957,"high":1010,"low":931,"close":999,"volume":130039,"rsi_14":67.35,"sma_20":941.2,"sma_60":1086.52,"sma_120":1367.06},{"date":"2026-08-20","open":1068,"high":1068,"low":930,"close":959,"volume":183242,"rsi_14":55.99,"sma_20":939.35,"sma_60":1072.62,"sma_120":1365.84},{"date":"2026-08-21","open":959,"high":959,"low":871,"close":912,"volume":157696,"rsi_14":54.23,"sma_20":936.15,"sma_60":1058.75,"sma_120":1364.49},{"date":"2026-08-24","open":911,"high":911,"low":860,"close":861,"volume":94618,"rsi_14":45.13,"sma_20":929.85,"sma_60":1044.77,"sma_120":1362.58},{"date":"2026-08-25","open":861,"high":930,"low":811,"close":867,"volume":167732,"rsi_14":42.9,"sma_20":921.7,"sma_60":1031.73,"sma_120":1360.79},{"date":"2026-08-26","open":889,"high":926,"low":830,"close":910,"volume":65348,"rsi_14":45.88,"sma_20":918.1,"sma_60":1021.2,"sma_120":1360.06},{"date":"2026-08-27","open":929,"high":963,"low":887,"close":963,"volume":91826,"rsi_14":53.01,"sma_20":921.4,"sma_60":1012.22,"sma_120":1360.55},{"date":"2026-08-28","open":963,"high":1077,"low":955,"close":1055,"volume":190250,"rsi_14":61.54,"sma_20":928.05,"sma_60":1006.43,"sma_120":1361.48},{"date":"2026-08-31","open":1023,"high":1023,"low":971,"close":974,"volume":31346,"rsi_14":54.55,"sma_20":932.5,"sma_60":999.38,"sma_120":1361.32},{"date":"2026-09-01","open":973,"high":983,"low":936,"close":951,"volume":24777,"rsi_14":54.07,"sma_20":935.25,"sma_60":993.73,"sma_120":1360.96},{"date":"2026-09-02","open":956,"high":985,"low":871,"close":884,"volume":144266,"rsi_14":50.16,"sma_20":933.65,"sma_60":989.07,"sma_120":1358.95},{"date":"2026-09-03","open":859,"high":878,"low":845,"close":848,"volume":166194,"rsi_14":47.49,"sma_20":929.05,"sma_60":983.38,"sma_120":1356.81},{"date":"2026-09-04","open":847,"high":950,"low":841,"close":938,"volume":143786,"rsi_14":48.12,"sma_20":929.05,"sma_60":979.7,"sma_120":1355.13},{"date":"2026-09-07","open":997,"high":997,"low":907,"close":938,"volume":42906,"rsi_14":47.57,"sma_20":929.05,"sma_60":976.0,"sma_120":1352.56},{"date":"2026-09-08","open":912,"high":946,"low":901,"close":916,"volume":44675,"rsi_14":43.63,"sma_20":928.75,"sma_60":972.1,"sma_120":1350.3},{"date":"2026-09-09","open":914,"high":949,"low":906,"close":920,"volume":49870,"rsi_14":46.83,"sma_20":929.55,"sma_60":969.15,"sma_120":1347.61},{"date":"2026-09-10","open":957,"high":957,"low":851,"close":917,"volume":57826,"rsi_14":50.44,"sma_20":931.3,"sma_60":966.57,"sma_120":1342.04},{"date":"2026-09-11","open":903,"high":917,"low":880,"close":907,"volume":18025,"rsi_14":54.34,"sma_20":932.6,"sma_60":963.5,"sma_120":1336.47},{"date":"2026-09-14","open":921,"high":1050,"low":885,"close":936,"volume":18732,"rsi_14":56.24,"sma_20":931.25,"sma_60":961.58,"sma_120":1328.69},{"date":"2026-09-15","open":924,"high":996,"low":837,"close":923,"volume":32198,"rsi_14":51.24,"sma_20":928.9,"sma_60":959.88,"sma_120":1320.35},{"date":"2026-09-16","open":886,"high":939,"low":873,"close":897,"volume":30376,"rsi_14":43.35,"sma_20":923.8,"sma_60":958.45,"sma_120":1312.74},{"date":"2026-09-17","open":894,"high":900,"low":861,"close":897,"volume":49528,"rsi_14":30.45,"sma_20":920.7,"sma_60":957.23,"sma_120":1304.73},{"date":"2026-09-18","open":883,"high":982,"low":843,"close":873,"volume":35335,"rsi_14":35.45,"sma_20":918.75,"sma_60":955.1,"sma_120":1296.13},{"date":"2026-09-21","open":895,"high":895,"low":850,"close":870,"volume":55336,"rsi_14":37.61,"sma_20":919.2,"sma_60":953.02,"sma_120":1288.13},{"date":"2026-09-22","open":868,"high":899,"low":836,"close":850,"volume":55307,"rsi_14":43.93,"sma_20":918.35,"sma_60":950.85,"sma_120":1279.47},{"date":"2026-09-23","open":858,"high":899,"low":840,"close":850,"volume":47129,"rsi_14":50.41,"sma_20":915.35,"sma_60":948.0,"sma_120":1270.91},{"date":"2026-09-28","open":851,"high":910,"low":839,"close":862,"volume":48251,"rsi_14":27.11,"sma_20":910.3,"sma_60":945.1,"sma_120":1262.23},{"date":"2026-09-29","open":835,"high":899,"low":803,"close":870,"volume":8800,"rsi_14":30.46,"sma_20":901.05,"sma_60":942.48,"sma_120":1254.68},{"date":"2026-09-30","open":835,"high":880,"low":818,"close":834,"volume":41852,"rsi_14":28.19,"sma_20":894.05,"sma_60":939.17,"sma_120":1247.14},{"date":"2026-10-01","open":833,"high":867,"low":796,"close":842,"volume":85509,"rsi_14":29.69,"sma_20":888.6,"sma_60":937.35,"sma_120":1240.12},{"date":"2026-10-02","open":834,"high":850,"low":808,"close":837,"volume":127901,"rsi_14":29.38,"sma_20":886.25,"sma_60":934.47,"sma_120":1233.74},{"date":"2026-10-06","open":836,"high":920,"low":702,"close":913,"volume":143005,"rsi_14":51.15,"sma_20":889.5,"sma_60":932.62,"sma_120":1226.79},{"date":"2026-10-07","open":901,"high":969,"low":891,"close":934,"volume":73003,"rsi_14":49.6,"sma_20":889.3,"sma_60":931.53,"sma_120":1221.14},{"date":"2026-10-08","open":940,"high":1000,"low":907,"close":990,"volume":179704,"rsi_14":61.36,"sma_20":891.9,"sma_60":932.25,"sma_120":1215.3},{"date":"2026-10-12","open":981,"high":1020,"low":936,"close":998,"volume":150762,"rsi_14":68.23,"sma_20":896.0,"sma_60":931.85,"sma_120":1209.41},{"date":"2026-10-13","open":1003,"high":1004,"low":863,"close":951,"volume":146286,"rsi_14":58.33,"sma_20":897.55,"sma_60":930.75,"sma_120":1203.02},{"date":"2026-10-14","open":891,"high":930,"low":833,"close":891,"volume":44995,"rsi_14":52.5,"sma_20":896.25,"sma_60":928.2,"sma_120":1195.75},{"date":"2026-10-15","open":834,"high":864,"low":777,"close":832,"volume":98164,"rsi_14":45.43,"sma_20":892.5,"sma_60":924.23,"sma_120":1187.99},{"date":"2026-10-16","open":746,"high":867,"low":746,"close":855,"volume":107026,"rsi_14":50.6,"sma_20":888.45,"sma_60":921.48,"sma_120":1179.78},{"date":"2026-10-19","open":834,"high":874,"low":751,"close":866,"volume":49627,"rsi_14":51.86,"sma_20":885.6,"sma_60":918.9,"sma_120":1172.28},{"date":"2026-10-20","open":866,"high":866,"low":751,"close":849,"volume":17488,"rsi_14":48.51,"sma_20":883.2,"sma_60":916.07,"sma_120":1164.06},{"date":"2026-10-21","open":822,"high":980,"low":753,"close":800,"volume":681757,"rsi_14":42.65,"sma_20":878.35,"sma_60":912.8,"sma_120":1155.67},{"date":"2026-10-22","open":786,"high":849,"low":770,"close":797,"volume":118171,"rsi_14":45.82,"sma_20":874.55,"sma_60":909.82,"sma_120":1147.3},{"date":"2026-10-23","open":740,"high":910,"low":709,"close":823,"volume":100683,"rsi_14":47.94,"sma_20":872.2,"sma_60":907.08,"sma_120":1139.19}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.24,"ttm_eps":null,"close":3095.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.85,"ttm_eps":null,"close":2595.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.87,"ttm_eps":null,"close":1640.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.71,"ttm_eps":null,"close":1468.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.68,"ttm_eps":null,"close":1471.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.39,"ttm_eps":null,"close":1996.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.49,"ttm_eps":null,"close":1128.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.48,"ttm_eps":null,"close":1877.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.15,"ttm_eps":null,"close":1036.0}],"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":"핌스","phase":"above-fold","symbol_resolved":true}