{"status":"ok","report":{"price_analysis":{"current":2600.0,"change_1d":-10.8,"change_7d":-12.5,"change_30d":-9.6,"high_30d":3100.0,"low_30d":2550.0,"position_in_range":9.0,"support":2605.0,"resistance":3045.0},"summary":"태원물산(001420)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 197.41억. 현재가 2,600원, 전일 대비 -10.8%, 30일 -9.6%. ROE 0.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.05만, 기관 순매수 1250.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.3%입니다. 시가총액 197.41억. 매출 172.46억, 영업이익 -14.05억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.5,"roe":0.35,"eps":-395.0,"revenue":17245969834.0,"operating_income":-1405182164.0,"net_income":-3002024001.0,"market_cap":19740741800,"profit_margin":-17.41,"roa":0.31,"operating_margin":-8.15,"gross_margin":5.66,"debt_ratio":0.11121534534043195,"total_assets":44145365675.0,"total_equity":39727102276.0,"total_debt":4418263399.0,"dividend_yield":6.56,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.0로 약세 구간입니다. MACD(12.55)가 시그널선(32.40)을 하회합니다(데드크로스). SMA20 2883, SMA60 2715 — 혼조세입니다. 볼린저밴드 2636~3130 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.042735042735046,"macd":12.548837328117315,"macd_signal":32.40036803400846,"sma_20":2883.0,"sma_60":2715.4166666666665,"bb_upper":3130.172004887285,"bb_lower":2635.827995112715,"atr_14":222.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.05만, 기관 순매수 1250.00. 30일 누적: 외국인 -1.32만, 기관 2319.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":10467.0,"institutional_flow":1250.0,"data":[{"date":"2026-10-23","foreign_net":-783.0,"institution_net":2.0,"retail_net":781.0},{"date":"2026-10-22","foreign_net":607.0,"institution_net":-1408.0,"retail_net":801.0},{"date":"2026-10-21","foreign_net":-1703.0,"institution_net":538.0,"retail_net":1165.0},{"date":"2026-10-20","foreign_net":2353.0,"institution_net":730.0,"retail_net":-3083.0},{"date":"2026-10-19","foreign_net":9993.0,"institution_net":1388.0,"retail_net":-11381.0},{"date":"2026-10-16","foreign_net":-1886.0,"institution_net":178.0,"retail_net":1708.0},{"date":"2026-10-15","foreign_net":-2903.0,"institution_net":781.0,"retail_net":2122.0},{"date":"2026-10-14","foreign_net":2392.0,"institution_net":-1047.0,"retail_net":-1345.0},{"date":"2026-10-13","foreign_net":4073.0,"institution_net":1190.0,"retail_net":-5263.0},{"date":"2026-10-12","foreign_net":-3037.0,"institution_net":-1181.0,"retail_net":4218.0},{"date":"2026-10-08","foreign_net":-5258.0,"institution_net":325.0,"retail_net":4933.0},{"date":"2026-10-07","foreign_net":-697.0,"institution_net":-2400.0,"retail_net":3097.0},{"date":"2026-10-06","foreign_net":8300.0,"institution_net":-665.0,"retail_net":-7635.0},{"date":"2026-10-02","foreign_net":-2901.0,"institution_net":540.0,"retail_net":2361.0},{"date":"2026-10-01","foreign_net":-5261.0,"institution_net":2726.0,"retail_net":2535.0},{"date":"2026-09-30","foreign_net":-1676.0,"institution_net":-103.0,"retail_net":1779.0},{"date":"2026-09-29","foreign_net":-8300.0,"institution_net":-368.0,"retail_net":8668.0},{"date":"2026-09-28","foreign_net":-1564.0,"institution_net":-620.0,"retail_net":2184.0},{"date":"2026-09-23","foreign_net":8378.0,"institution_net":-1525.0,"retail_net":-6853.0},{"date":"2026-09-22","foreign_net":-1636.0,"institution_net":2036.0,"retail_net":-400.0},{"date":"2026-09-21","foreign_net":-2426.0,"institution_net":-539.0,"retail_net":2965.0},{"date":"2026-09-18","foreign_net":-4558.0,"institution_net":-643.0,"retail_net":5201.0},{"date":"2026-09-17","foreign_net":4866.0,"institution_net":1734.0,"retail_net":-6600.0},{"date":"2026-09-16","foreign_net":-1682.0,"institution_net":-9.0,"retail_net":1691.0},{"date":"2026-09-15","foreign_net":-3602.0,"institution_net":451.0,"retail_net":3151.0},{"date":"2026-09-14","foreign_net":2445.0,"institution_net":-76.0,"retail_net":-2369.0},{"date":"2026-09-11","foreign_net":145.0,"institution_net":283.0,"retail_net":-428.0},{"date":"2026-09-10","foreign_net":-3896.0,"institution_net":9.0,"retail_net":3887.0},{"date":"2026-09-09","foreign_net":-1598.0,"institution_net":-4.0,"retail_net":1602.0},{"date":"2026-09-08","foreign_net":-1410.0,"institution_net":-4.0,"retail_net":1414.0}],"periods":{"d1":{"foreign_net":-783.0,"institution_net":2.0,"retail_net":781.0},"d3":{"foreign_net":-1879.0,"institution_net":-868.0,"retail_net":2747.0},"d7":{"foreign_net":5678.0,"institution_net":2209.0,"retail_net":-7887.0},"d14":{"foreign_net":8550.0,"institution_net":-1029.0,"retail_net":-7521.0},"d30":{"foreign_net":-13225.0,"institution_net":2319.0,"retail_net":10906.0}}},"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 -395, PBR 0.50x) — 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 -395원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +42.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":42.6,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":78.5,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.0,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.6,"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":"B","percentile":75,"summary":"유동비율 23.2x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":23.23,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -395, PBR 0.50x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +42.6%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":5.66,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17.41,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 43% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 43% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.5,"per_5y_high":34.71,"per_5y_low":1.46,"per_5y_avg":15.11,"per_percentile":null,"pbr_5y_high":0.76,"pbr_5y_low":0.63,"pbr_5y_avg":0.68,"pbr_percentile":0.0,"per_5y_median":11.47,"pbr_5y_median":0.67,"history":[{"quarter":"2024-Q2","per":1.72,"pbr":0.75},{"quarter":"2024-Q3","per":1.46,"pbr":0.64},{"quarter":"2024-Q4","per":1.52,"pbr":0.68},{"quarter":"2025-Q1","per":21.22,"pbr":0.63},{"quarter":"2025-Q2","per":30.05,"pbr":0.72},{"quarter":"2025-Q3","per":34.71,"pbr":0.64},{"quarter":"2025-Q4","per":null,"pbr":0.76},{"quarter":"2026-Q1","per":null,"pbr":0.65},{"quarter":"2026-Q2","per":null,"pbr":0.67},{"quarter":"현재","per":null,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3774.5095,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3267.9543,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3500.5391,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3141.0242,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3599.8787,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3193.0593,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.72,"eps":2194.17,"close":3774.51,"source":"reported"},{"date":"2024-07","per":1.65,"eps":2194.17,"close":3631.06,"source":"reported"},{"date":"2024-08","per":1.5,"eps":2194.17,"close":3299.33,"source":"reported"},{"date":"2024-09","per":1.46,"eps":2245.98,"close":3267.95,"source":"reported"},{"date":"2024-10","per":1.49,"eps":2245.98,"close":3353.13,"source":"reported"},{"date":"2024-11","per":1.44,"eps":2245.98,"close":3232.09,"source":"reported"},{"date":"2024-12","per":1.52,"eps":2298.52,"close":3500.54,"source":"reported"},{"date":"2025-01","per":1.51,"eps":2298.52,"close":3476.89,"source":"reported"},{"date":"2025-02","per":1.48,"eps":2298.52,"close":3410.66,"source":"reported"},{"date":"2025-03","per":21.22,"eps":148.05,"close":3141.02,"source":"reported"},{"date":"2025-04","per":23.45,"eps":148.05,"close":3472.16,"source":"reported"},{"date":"2025-05","per":25.56,"eps":148.05,"close":3784.37,"source":"reported"},{"date":"2025-06","per":30.05,"eps":119.78,"close":3599.88,"source":"reported"},{"date":"2025-07","per":29.03,"eps":119.78,"close":3476.89,"source":"reported"},{"date":"2025-08","per":28.12,"eps":119.78,"close":3368.09,"source":"reported"},{"date":"2025-09","per":34.71,"eps":91.99,"close":3193.06,"source":"reported"},{"date":"2025-10","per":34.3,"eps":91.99,"close":3155.22,"source":"reported"},{"date":"2025-11","per":35.02,"eps":91.99,"close":3221.44,"source":"reported"}],"trailing_per_history_meta":{"avg":15.29,"std":14.16,"upper_1sd":29.45,"lower_1sd":1.13,"current":35.02,"count":18},"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":6.56,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.56,"summary":"배당수익률 6.56%","metrics":[{"name":"배당수익률","value":6.56,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:23.509348+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.003490090946899044,"dividend_yield":null,"eps":18.24,"revenue":5335505218.0,"operating_income":-159613429.0,"net_income":138651200.0,"market_cap":null,"profit_margin":0.02598651755268511,"operating_margin":-0.029915335564010687,"roa":0.003140787212428046,"gross_margin":0.0565618335414399,"total_equity":39727102276.0,"total_assets":44145365675.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.54,"roe":-0.012487391149920084,"dividend_yield":6.56,"eps":-65.25,"revenue":3742457016.0,"operating_income":-741021779.0,"net_income":-495932277.0,"market_cap":23200000000.0,"profit_margin":-0.13251515645463863,"operating_margin":-0.1980040855063758,"roa":-0.010827246777898304,"gross_margin":-0.01941619494608512,"total_equity":39714642638.0,"total_assets":45804098417.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06509825062353165,"dividend_yield":null,"eps":-356.99,"revenue":3165337724.0,"operating_income":-324251477.0,"net_income":-2713112571.0,"market_cap":null,"profit_margin":-0.8571321001322638,"operating_margin":-0.10243819310068665,"roa":-0.05973245608673764,"gross_margin":0.029549863918406957,"total_equity":41677196315.0,"total_assets":45421078401.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0015474295483337687,"dividend_yield":null,"eps":9.0,"revenue":5002669876.0,"operating_income":-180295479.0,"net_income":68369647.0,"market_cap":null,"profit_margin":0.013666631757573922,"operating_margin":-0.0360398514131337,"roa":0.001421799404870497,"gross_margin":0.03563170355396843,"total_equity":44182720353.0,"total_assets":48086703909.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.002115603868321743,"dividend_yield":null,"eps":12.28,"revenue":3991068467.0,"operating_income":-156196219.0,"net_income":93328491.0,"market_cap":null,"profit_margin":0.023384337244946592,"operating_margin":-0.039136441855483706,"roa":0.0019274428329038949,"gross_margin":0.06000301397485397,"total_equity":44114350705.0,"total_assets":48420886683.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004808409763203596,"dividend_yield":null,"eps":27.85,"revenue":2705778932.0,"operating_income":-317722582.0,"net_income":211671113.0,"market_cap":null,"profit_margin":0.0782292708752601,"operating_margin":-0.1174237031127863,"roa":0.004023922767535114,"gross_margin":0.06267961842493938,"total_equity":44021022214.0,"total_assets":52603174869.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007194380639594337,"dividend_yield":null,"eps":42.86,"revenue":2960834337.0,"operating_income":-335679359.0,"net_income":325732580.0,"market_cap":null,"profit_margin":0.11001378088922102,"operating_margin":-0.11337323226942839,"roa":0.006083936799159353,"gross_margin":0.05697001919091159,"total_equity":45275972501.0,"total_assets":53539770506.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00620236305181744,"dividend_yield":null,"eps":36.79,"revenue":2356505531.0,"operating_income":-320489357.0,"net_income":279583470.0,"market_cap":null,"profit_margin":0.11864324794576517,"operating_margin":-0.13600195407307109,"roa":0.005257752841710405,"gross_margin":0.059132555882806456,"total_equity":45076927562.0,"total_assets":53175468383.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006878951313880048,"dividend_yield":null,"eps":40.55,"revenue":2931655048.0,"operating_income":-193079991.0,"net_income":308158749.0,"market_cap":null,"profit_margin":0.10511425933628464,"operating_margin":-0.0658604057567144,"roa":0.005726271873267061,"gross_margin":0.1258591027794072,"total_equity":44797344092.0,"total_assets":53814900134.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.37211879224947036,"dividend_yield":null,"eps":2178.32,"revenue":3321644640.0,"operating_income":-45036305.0,"net_income":16555261918.0,"market_cap":null,"profit_margin":4.984055705007625,"operating_margin":-0.0135584356188084,"roa":0.2982289715703222,"gross_margin":0.1310472796391609,"total_equity":44489185343.0,"total_assets":55511917004.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.002539714530756473,"dividend_yield":null,"eps":-9.68,"revenue":2302595763.0,"operating_income":-203117900.0,"net_income":-73551551.0,"market_cap":null,"profit_margin":-0.03194288471380289,"operating_margin":-0.08821257437534857,"roa":-0.001967317882225129,"gross_margin":0.02628298374055507,"total_equity":28960558405.0,"total_assets":37386713995.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.003909631244055716,"dividend_yield":null,"eps":-15.02,"revenue":2074621745.0,"operating_income":-280276970.0,"net_income":-114153303.0,"market_cap":null,"profit_margin":-0.05502367035104994,"operating_margin":-0.13509786575576455,"roa":-0.003020752152102713,"gross_margin":-0.0033000121667962176,"total_equity":29197971848.0,"total_assets":37789695166.0}],"current_price":2600.0,"change_pct":-10.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":6330.0},{"date":"2017-04-12","close":5930.0},{"date":"2017-04-13","close":5540.0},{"date":"2017-04-14","close":5310.0},{"date":"2017-04-17","close":5430.0},{"date":"2017-04-18","close":5330.0},{"date":"2017-04-19","close":5290.0},{"date":"2017-04-20","close":5240.0},{"date":"2017-04-21","close":4935.0},{"date":"2017-04-24","close":4350.0},{"date":"2017-04-25","close":4520.0},{"date":"2017-04-26","close":4515.0},{"date":"2017-04-27","close":4575.0},{"date":"2017-04-28","close":4480.0},{"date":"2017-05-02","close":4250.0},{"date":"2017-05-04","close":4270.0},{"date":"2017-05-08","close":4200.0},{"date":"2017-05-10","close":4310.0},{"date":"2017-05-11","close":4360.0},{"date":"2017-05-12","close":4375.0},{"date":"2017-05-15","close":4450.0},{"date":"2017-05-16","close":4390.0},{"date":"2017-05-17","close":4380.0},{"date":"2017-05-18","close":4335.0},{"date":"2017-05-19","close":4420.0},{"date":"2017-05-22","close":4380.0},{"date":"2017-05-23","close":4510.0},{"date":"2017-05-24","close":4485.0},{"date":"2017-05-25","close":4465.0},{"date":"2017-05-26","close":4480.0},{"date":"2017-05-29","close":4410.0},{"date":"2017-05-30","close":4415.0},{"date":"2017-05-31","close":4445.0},{"date":"2017-06-01","close":4460.0},{"date":"2017-06-02","close":4425.0},{"date":"2017-06-05","close":4410.0},{"date":"2017-06-07","close":4330.0},{"date":"2017-06-08","close":4335.0},{"date":"2017-06-09","close":4395.0},{"date":"2017-06-12","close":4390.0},{"date":"2017-06-13","close":4385.0},{"date":"2017-06-14","close":4380.0},{"date":"2017-06-15","close":4380.0},{"date":"2017-06-16","close":4380.0},{"date":"2017-06-19","close":4385.0},{"date":"2017-06-20","close":4340.0},{"date":"2017-06-21","close":4295.0},{"date":"2017-06-22","close":4235.0},{"date":"2017-06-23","close":4285.0},{"date":"2017-06-26","close":4270.0},{"date":"2017-06-27","close":4325.0},{"date":"2017-06-28","close":4285.0},{"date":"2017-06-29","close":4265.0},{"date":"2017-06-30","close":4255.0},{"date":"2017-07-03","close":4200.0},{"date":"2017-07-04","close":4210.0},{"date":"2017-07-05","close":4240.0},{"date":"2017-07-06","close":4265.0},{"date":"2017-07-07","close":4360.0},{"date":"2017-07-10","close":4770.0},{"date":"2017-07-11","close":4685.0},{"date":"2017-07-12","close":4740.0},{"date":"2017-07-13","close":4745.0},{"date":"2017-07-14","close":4555.0},{"date":"2017-07-17","close":4635.0},{"date":"2017-07-18","close":4500.0},{"date":"2017-07-19","close":4570.0},{"date":"2017-07-20","close":4640.0},{"date":"2017-07-21","close":4545.0},{"date":"2017-07-24","close":4525.0},{"date":"2017-07-25","close":4470.0},{"date":"2017-07-26","close":4480.0},{"date":"2017-07-27","close":4360.0},{"date":"2017-07-28","close":4415.0},{"date":"2017-07-31","close":4290.0},{"date":"2017-08-01","close":4295.0},{"date":"2017-08-02","close":4340.0},{"date":"2017-08-03","close":4335.0},{"date":"2017-08-04","close":4265.0},{"date":"2017-08-07","close":4415.0},{"date":"2017-08-08","close":4465.0},{"date":"2017-08-09","close":4340.0},{"date":"2017-08-10","close":4340.0},{"date":"2017-08-11","close":4180.0},{"date":"2017-08-14","close":3950.0},{"date":"2017-08-16","close":4065.0},{"date":"2017-08-17","close":4180.0},{"date":"2017-08-18","close":4170.0},{"date":"2017-08-21","close":4195.0},{"date":"2017-08-22","close":4150.0},{"date":"2017-08-23","close":4010.0},{"date":"2017-08-24","close":4050.0},{"date":"2017-08-25","close":4130.0},{"date":"2017-08-28","close":4165.0},{"date":"2017-08-29","close":4080.0},{"date":"2017-08-30","close":4090.0},{"date":"2017-08-31","close":4040.0},{"date":"2017-09-01","close":4040.0},{"date":"2017-09-04","close":4000.0},{"date":"2017-09-05","close":3940.0},{"date":"2017-09-06","close":3880.0},{"date":"2017-09-07","close":4000.0},{"date":"2017-09-08","close":3920.0},{"date":"2017-09-11","close":3905.0},{"date":"2017-09-12","close":3860.0},{"date":"2017-09-13","close":3845.0},{"date":"2017-09-14","close":3785.0},{"date":"2017-09-15","close":3790.0},{"date":"2017-09-18","close":3765.0},{"date":"2017-09-19","close":3735.0},{"date":"2017-09-20","close":3745.0},{"date":"2017-09-21","close":3760.0},{"date":"2017-09-22","close":3600.0},{"date":"2017-09-25","close":3450.0},{"date":"2017-09-26","close":3540.0},{"date":"2017-09-27","close":3555.0},{"date":"2017-09-28","close":3520.0},{"date":"2017-09-29","close":3540.0},{"date":"2017-10-10","close":3370.0},{"date":"2017-10-11","close":3530.0},{"date":"2017-10-12","close":3525.0},{"date":"2017-10-13","close":3445.0},{"date":"2017-10-16","close":3440.0},{"date":"2017-10-17","close":3465.0},{"date":"2017-10-18","close":3400.0},{"date":"2017-10-19","close":3430.0},{"date":"2017-10-20","close":3565.0},{"date":"2017-10-23","close":3545.0},{"date":"2017-10-24","close":3560.0},{"date":"2017-10-25","close":3570.0},{"date":"2017-10-26","close":3490.0},{"date":"2017-10-27","close":3525.0},{"date":"2017-10-30","close":3525.0},{"date":"2017-10-31","close":3530.0},{"date":"2017-11-01","close":3625.0},{"date":"2017-11-02","close":3575.0},{"date":"2017-11-03","close":3585.0},{"date":"2017-11-06","close":3530.0},{"date":"2017-11-07","close":3500.0},{"date":"2017-11-08","close":3505.0},{"date":"2017-11-09","close":3480.0},{"date":"2017-11-10","close":3520.0},{"date":"2017-11-13","close":3540.0},{"date":"2017-11-14","close":3510.0},{"date":"2017-11-15","close":3425.0},{"date":"2017-11-16","close":3470.0},{"date":"2017-11-17","close":3495.0},{"date":"2017-11-20","close":3495.0},{"date":"2017-11-21","close":3490.0},{"date":"2017-11-22","close":3430.0},{"date":"2017-11-23","close":3610.0},{"date":"2017-11-24","close":3630.0},{"date":"2017-11-27","close":3600.0},{"date":"2017-11-28","close":3615.0},{"date":"2017-11-29","close":3610.0},{"date":"2017-11-30","close":3755.0},{"date":"2017-12-01","close":3700.0},{"date":"2017-12-04","close":3565.0},{"date":"2017-12-05","close":3725.0},{"date":"2017-12-06","close":3820.0},{"date":"2017-12-07","close":3605.0},{"date":"2017-12-08","close":3555.0},{"date":"2017-12-11","close":3585.0},{"date":"2017-12-12","close":3535.0},{"date":"2017-12-13","close":3535.0},{"date":"2017-12-14","close":3535.0},{"date":"2017-12-15","close":3545.0},{"date":"2017-12-18","close":3570.0},{"date":"2017-12-19","close":3615.0},{"date":"2017-12-20","close":3620.0},{"date":"2017-12-21","close":3580.0},{"date":"2017-12-22","close":3535.0},{"date":"2017-12-26","close":3565.0},{"date":"2017-12-27","close":3525.0},{"date":"2017-12-28","close":3465.0},{"date":"2018-01-02","close":2839.5388},{"date":"2018-01-03","close":2847.6633},{"date":"2018-01-04","close":2855.7883},{"date":"2018-01-05","close":2924.8469},{"date":"2018-01-08","close":2884.2241},{"date":"2018-01-09","close":2839.5388},{"date":"2018-01-10","close":2839.5388},{"date":"2018-01-11","close":3002.0305},{"date":"2018-01-12","close":2977.6567},{"date":"2018-01-15","close":2932.9717},{"date":"2018-01-16","close":2908.5977},{"date":"2018-01-17","close":2941.0964},{"date":"2018-01-18","close":2965.4695},{"date":"2018-01-19","close":3046.7158},{"date":"2018-01-22","close":3022.3413},{"date":"2018-01-23","close":2949.2209},{"date":"2018-01-24","close":2997.9683},{"date":"2018-01-25","close":3018.2798},{"date":"2018-01-26","close":3184.8333},{"date":"2018-01-29","close":3136.0862},{"date":"2018-01-30","close":3180.771},{"date":"2018-01-31","close":3180.771},{"date":"2018-02-01","close":3184.8333},{"date":"2018-02-02","close":3079.2136},{"date":"2018-02-05","close":3010.155},{"date":"2018-02-06","close":2965.4695},{"date":"2018-02-07","close":2937.0342},{"date":"2018-02-08","close":2989.8438},{"date":"2018-02-09","close":2920.7849},{"date":"2018-02-12","close":2908.5977},{"date":"2018-02-13","close":2880.1619},{"date":"2018-02-14","close":2863.9128},{"date":"2018-02-19","close":2981.719},{"date":"2018-02-20","close":3473.2556},{"date":"2018-02-21","close":3444.8201},{"date":"2018-02-22","close":3424.5083},{"date":"2018-02-23","close":3501.6917},{"date":"2018-02-26","close":3497.6299},{"date":"2018-02-27","close":3428.5708},{"date":"2018-02-28","close":3461.0688},{"date":"2018-03-02","close":3623.5605},{"date":"2018-03-05","close":3452.9441},{"date":"2018-03-06","close":3501.6917},{"date":"2018-03-07","close":3371.6987},{"date":"2018-03-08","close":3517.9407},{"date":"2018-03-09","close":3639.8096},{"date":"2018-03-12","close":3538.2524},{"date":"2018-03-13","close":3416.3838},{"date":"2018-03-14","close":3461.0688},{"date":"2018-03-15","close":3461.0688},{"date":"2018-03-16","close":3509.8169},{"date":"2018-03-19","close":3257.9543},{"date":"2018-03-20","close":3266.0789},{"date":"2018-03-21","close":3148.2729},{"date":"2018-03-22","close":3176.7085},{"date":"2018-03-23","close":3176.7085},{"date":"2018-03-26","close":3148.2729},{"date":"2018-03-27","close":3197.02},{"date":"2018-03-28","close":3123.8992},{"date":"2018-03-29","close":3335.1379},{"date":"2018-03-30","close":3343.2627},{"date":"2018-04-02","close":3375.761},{"date":"2018-04-03","close":3465.1313},{"date":"2018-04-04","close":3249.8303},{"date":"2018-04-05","close":3160.4597},{"date":"2018-04-06","close":3180.771},{"date":"2018-04-09","close":3132.0239},{"date":"2018-04-10","close":3209.207},{"date":"2018-04-11","close":3249.8303},{"date":"2018-04-12","close":3245.7678},{"date":"2018-04-13","close":3359.5115},{"date":"2018-04-16","close":3375.761},{"date":"2018-04-17","close":3432.6331},{"date":"2018-04-18","close":3436.6951},{"date":"2018-04-19","close":3676.3704},{"date":"2018-04-20","close":3599.187},{"date":"2018-04-23","close":3587.0},{"date":"2018-04-24","close":3465.1313},{"date":"2018-04-25","close":3473.2556},{"date":"2018-04-26","close":3408.2593},{"date":"2018-04-27","close":3306.7021},{"date":"2018-04-30","close":3461.0688},{"date":"2018-05-02","close":3773.865},{"date":"2018-05-03","close":3895.7332},{"date":"2018-05-04","close":3940.4187},{"date":"2018-05-08","close":3599.187},{"date":"2018-05-09","close":3753.554},{"date":"2018-05-10","close":3676.3704},{"date":"2018-05-11","close":3708.8684},{"date":"2018-05-14","close":3741.3665},{"date":"2018-05-15","close":3891.6714},{"date":"2018-05-16","close":3493.5674},{"date":"2018-05-17","close":3712.9309},{"date":"2018-05-18","close":3716.9927},{"date":"2018-05-21","close":3591.0618},{"date":"2018-05-23","close":3603.2488},{"date":"2018-05-24","close":3420.4463},{"date":"2018-05-25","close":3257.9543},{"date":"2018-05-28","close":3509.8169},{"date":"2018-05-29","close":3371.6987},{"date":"2018-05-30","close":3298.5771},{"date":"2018-05-31","close":3400.1345},{"date":"2018-06-01","close":3322.9514},{"date":"2018-06-04","close":3444.8201},{"date":"2018-06-05","close":3469.1938},{"date":"2018-06-07","close":3351.3872},{"date":"2018-06-08","close":3379.8232},{"date":"2018-06-11","close":3392.0098},{"date":"2018-06-12","close":3274.2039},{"date":"2018-06-14","close":3103.5876},{"date":"2018-06-15","close":4033.8521},{"date":"2018-06-18","close":4517.2642},{"date":"2018-06-19","close":4257.2778},{"date":"2018-06-20","close":4330.3984},{"date":"2018-06-21","close":3911.9832},{"date":"2018-06-22","close":3745.4292},{"date":"2018-06-25","close":3712.9309},{"date":"2018-06-26","close":3493.5674},{"date":"2018-06-27","close":3375.761},{"date":"2018-06-28","close":3310.7646},{"date":"2018-06-29","close":3257.9543},{"date":"2018-07-02","close":3123.8992},{"date":"2018-07-03","close":3091.4011},{"date":"2018-07-04","close":3168.5842},{"date":"2018-07-05","close":3018.2798},{"date":"2018-07-06","close":3274.2039},{"date":"2018-07-09","close":3107.6499},{"date":"2018-07-10","close":3233.5813},{"date":"2018-07-11","close":3201.0828},{"date":"2018-07-12","close":3209.207},{"date":"2018-07-13","close":3249.8303},{"date":"2018-07-16","close":3270.1414},{"date":"2018-07-17","close":3221.3938},{"date":"2018-07-18","close":3107.6499},{"date":"2018-07-19","close":3091.4011},{"date":"2018-07-20","close":3083.2759},{"date":"2018-07-23","close":2997.9683},{"date":"2018-07-24","close":3079.2136},{"date":"2018-07-25","close":3030.4666},{"date":"2018-07-26","close":3156.3975},{"date":"2018-07-27","close":3123.8992},{"date":"2018-07-30","close":3140.1482},{"date":"2018-07-31","close":3079.2136},{"date":"2018-08-01","close":3266.0789},{"date":"2018-08-02","close":3322.9514},{"date":"2018-08-03","close":3266.0789},{"date":"2018-08-06","close":3262.0173},{"date":"2018-08-07","close":3213.2695},{"date":"2018-08-08","close":3257.9543},{"date":"2018-08-09","close":3180.771},{"date":"2018-08-10","close":3148.2729},{"date":"2018-08-13","close":3127.9614},{"date":"2018-08-14","close":3262.0173},{"date":"2018-08-16","close":3302.6399},{"date":"2018-08-17","close":3298.5771},{"date":"2018-08-20","close":3294.5151},{"date":"2018-08-21","close":3371.6987},{"date":"2018-08-22","close":3298.5771},{"date":"2018-08-23","close":3339.2002},{"date":"2018-08-24","close":3375.761},{"date":"2018-08-27","close":3331.0757},{"date":"2018-08-28","close":3375.761},{"date":"2018-08-29","close":3400.1345},{"date":"2018-08-30","close":3485.4429},{"date":"2018-08-31","close":3550.4395},{"date":"2018-09-03","close":3461.0688},{"date":"2018-09-04","close":3457.0066},{"date":"2018-09-05","close":3432.6331},{"date":"2018-09-06","close":3408.2593},{"date":"2018-09-07","close":3461.0688},{"date":"2018-09-10","close":3582.9373},{"date":"2018-09-11","close":3696.6814},{"date":"2018-09-12","close":3672.3079},{"date":"2018-09-13","close":3635.7476},{"date":"2018-09-14","close":3745.4292},{"date":"2018-09-17","close":3761.6782},{"date":"2018-09-18","close":3696.6814},{"date":"2018-09-19","close":3538.2524},{"date":"2018-09-20","close":3550.4395},{"date":"2018-09-21","close":3566.6885},{"date":"2018-09-27","close":3574.8132},{"date":"2018-09-28","close":3562.6262},{"date":"2018-10-01","close":3558.564},{"date":"2018-10-02","close":3582.9373},{"date":"2018-10-04","close":3672.3079},{"date":"2018-10-05","close":3635.7476},{"date":"2018-10-08","close":3647.9343},{"date":"2018-10-10","close":3558.564},{"date":"2018-10-11","close":3331.0757},{"date":"2018-10-12","close":3355.4497},{"date":"2018-10-15","close":3331.0757},{"date":"2018-10-16","close":3355.4497},{"date":"2018-10-17","close":3457.0066},{"date":"2018-10-18","close":3473.2556},{"date":"2018-10-19","close":3469.1938},{"date":"2018-10-22","close":3432.6331},{"date":"2018-10-23","close":3331.0757},{"date":"2018-10-24","close":3249.8303},{"date":"2018-10-25","close":3168.5842},{"date":"2018-10-26","close":3006.0928},{"date":"2018-10-29","close":2827.3523},{"date":"2018-10-30","close":2851.7256},{"date":"2018-10-31","close":2876.0999},{"date":"2018-11-01","close":2949.2209},{"date":"2018-11-02","close":3030.4666},{"date":"2018-11-05","close":3006.0928},{"date":"2018-11-06","close":2985.7812},{"date":"2018-11-07","close":3018.2798},{"date":"2018-11-08","close":3119.8367},{"date":"2018-11-09","close":3164.5217},{"date":"2018-11-12","close":3152.3352},{"date":"2018-11-13","close":3160.4597},{"date":"2018-11-14","close":3237.6428},{"date":"2018-11-15","close":3302.6399},{"date":"2018-11-16","close":3335.1379},{"date":"2018-11-19","close":3412.321},{"date":"2018-11-20","close":3363.5742},{"date":"2018-11-21","close":3327.0134},{"date":"2018-11-22","close":3339.2002},{"date":"2018-11-23","close":3355.4497},{"date":"2018-11-26","close":3343.2627},{"date":"2018-11-27","close":3363.5742},{"date":"2018-11-28","close":3302.6399},{"date":"2018-11-29","close":3290.4531},{"date":"2018-11-30","close":3274.2039},{"date":"2018-12-03","close":4249.1528},{"date":"2018-12-04","close":4119.1606},{"date":"2018-12-05","close":4176.0312},{"date":"2018-12-06","close":3903.8584},{"date":"2018-12-07","close":3981.0415},{"date":"2018-12-10","close":3863.2354},{"date":"2018-12-11","close":3863.2354},{"date":"2018-12-12","close":3753.554},{"date":"2018-12-13","close":3859.1733},{"date":"2018-12-14","close":3899.7964},{"date":"2018-12-17","close":4062.2876},{"date":"2018-12-18","close":4127.2837},{"date":"2018-12-19","close":4143.5337},{"date":"2018-12-20","close":4159.7822},{"date":"2018-12-21","close":4176.0312},{"date":"2018-12-24","close":4176.0312},{"date":"2018-12-26","close":4200.4053},{"date":"2018-12-27","close":4266.2939},{"date":"2018-12-28","close":4291.0024},{"date":"2019-01-02","close":4249.8223},{"date":"2019-01-03","close":4216.877},{"date":"2019-01-04","close":4225.1138},{"date":"2019-01-07","close":4216.877},{"date":"2019-01-08","close":4381.5996},{"date":"2019-01-09","close":4389.8354},{"date":"2019-01-10","close":4398.0713},{"date":"2019-01-11","close":4694.5713},{"date":"2019-01-14","close":4694.5713},{"date":"2019-01-15","close":4612.21},{"date":"2019-01-16","close":4834.584},{"date":"2019-01-17","close":4735.7515},{"date":"2019-01-18","close":4776.9316},{"date":"2019-01-21","close":4612.21},{"date":"2019-01-22","close":4529.8491},{"date":"2019-01-23","close":4529.8491},{"date":"2019-01-24","close":4678.0986},{"date":"2019-01-25","close":4719.2793},{"date":"2019-01-28","close":4743.9863},{"date":"2019-01-29","close":4818.1118},{"date":"2019-01-30","close":5089.9038},{"date":"2019-01-31","close":5147.5557},{"date":"2019-02-01","close":5304.041},{"date":"2019-02-07","close":5304.041},{"date":"2019-02-08","close":5312.2773},{"date":"2019-02-11","close":5271.0972},{"date":"2019-02-12","close":5254.625},{"date":"2019-02-13","close":5345.2212},{"date":"2019-02-14","close":5345.2212},{"date":"2019-02-15","close":5345.2212},{"date":"2019-02-18","close":5336.9858},{"date":"2019-02-19","close":5336.9858},{"date":"2019-02-20","close":5336.9858},{"date":"2019-02-21","close":5295.8052},{"date":"2019-02-22","close":5221.6802},{"date":"2019-02-25","close":5188.7358},{"date":"2019-02-26","close":5056.9585},{"date":"2019-02-27","close":5056.9585},{"date":"2019-02-28","close":5056.9585},{"date":"2019-03-04","close":4892.2373},{"date":"2019-03-05","close":4892.2373},{"date":"2019-03-06","close":4546.3213},{"date":"2019-03-07","close":4463.9604},{"date":"2019-03-08","close":4505.1401},{"date":"2019-03-11","close":4562.7935},{"date":"2019-03-12","close":4653.3901},{"date":"2019-03-13","close":4562.7935},{"date":"2019-03-14","close":4702.8066},{"date":"2019-03-15","close":4702.8066},{"date":"2019-03-18","close":4719.2793},{"date":"2019-03-19","close":4727.5151},{"date":"2019-03-20","close":4743.9863},{"date":"2019-03-21","close":4785.1675},{"date":"2019-03-22","close":4785.1675},{"date":"2019-03-25","close":4546.3213},{"date":"2019-03-26","close":4620.4458},{"date":"2019-03-27","close":4587.501},{"date":"2019-03-28","close":4513.377},{"date":"2019-03-29","close":4505.1401},{"date":"2019-04-01","close":4488.6689},{"date":"2019-04-02","close":4505.1401},{"date":"2019-04-03","close":4463.9604},{"date":"2019-04-04","close":4447.4883},{"date":"2019-04-05","close":4463.9604},{"date":"2019-04-08","close":4447.4883},{"date":"2019-04-09","close":4356.8911},{"date":"2019-04-10","close":4307.4746},{"date":"2019-04-11","close":4307.4746},{"date":"2019-04-12","close":4315.7109},{"date":"2019-04-15","close":4299.2388},{"date":"2019-04-16","close":4159.2256},{"date":"2019-04-17","close":4048.0383},{"date":"2019-04-18","close":4027.4473},{"date":"2019-04-19","close":4085.1006},{"date":"2019-04-22","close":4192.1689},{"date":"2019-04-23","close":4142.7524},{"date":"2019-04-24","close":4064.5098},{"date":"2019-04-25","close":3982.1492},{"date":"2019-04-26","close":3883.3159},{"date":"2019-04-29","close":3920.3779},{"date":"2019-04-30","close":3949.2041},{"date":"2019-05-02","close":3957.4414},{"date":"2019-05-03","close":3891.5525},{"date":"2019-05-07","close":3875.0796},{"date":"2019-05-08","close":3875.0796},{"date":"2019-05-09","close":3718.594},{"date":"2019-05-10","close":3743.3022},{"date":"2019-05-13","close":3656.8235},{"date":"2019-05-14","close":3665.0596},{"date":"2019-05-15","close":3685.6501},{"date":"2019-05-16","close":3681.5315},{"date":"2019-05-17","close":3747.4202},{"date":"2019-05-20","close":3747.4202},{"date":"2019-05-21","close":3689.7676},{"date":"2019-05-22","close":3730.9485},{"date":"2019-05-23","close":3961.5586},{"date":"2019-05-24","close":3895.6699},{"date":"2019-05-27","close":3965.677},{"date":"2019-05-28","close":3994.5032},{"date":"2019-05-29","close":4039.8018},{"date":"2019-05-30","close":4109.8081},{"date":"2019-05-31","close":4035.6833},{"date":"2019-06-03","close":4035.6833},{"date":"2019-06-04","close":4019.2117},{"date":"2019-06-05","close":4023.3293},{"date":"2019-06-07","close":4064.5098},{"date":"2019-06-10","close":4064.5098},{"date":"2019-06-11","close":4072.7458},{"date":"2019-06-12","close":3998.6211},{"date":"2019-06-13","close":4027.4473},{"date":"2019-06-14","close":4043.9197},{"date":"2019-06-17","close":4039.8018},{"date":"2019-06-18","close":4031.5652},{"date":"2019-06-19","close":4035.6833},{"date":"2019-06-20","close":4031.5652},{"date":"2019-06-21","close":3957.4414},{"date":"2019-06-24","close":3924.4961},{"date":"2019-06-25","close":3870.9617},{"date":"2019-06-26","close":3833.8989},{"date":"2019-06-27","close":3854.49},{"date":"2019-06-28","close":3854.49},{"date":"2019-07-01","close":3842.1357},{"date":"2019-07-02","close":3829.7815},{"date":"2019-07-03","close":3788.6006},{"date":"2019-07-04","close":3772.1287},{"date":"2019-07-05","close":3813.3093},{"date":"2019-07-08","close":4027.4473},{"date":"2019-07-09","close":4043.9197},{"date":"2019-07-10","close":4080.9822},{"date":"2019-07-11","close":4118.0449},{"date":"2019-07-12","close":4093.3362},{"date":"2019-07-15","close":3982.1492},{"date":"2019-07-16","close":3986.2664},{"date":"2019-07-17","close":3990.3848},{"date":"2019-07-18","close":3945.0867},{"date":"2019-07-19","close":3978.031},{"date":"2019-07-22","close":3908.0237},{"date":"2019-07-23","close":3916.2605},{"date":"2019-07-24","close":3891.5525},{"date":"2019-07-25","close":3866.8438},{"date":"2019-07-26","close":3870.9617},{"date":"2019-07-29","close":3726.8301},{"date":"2019-07-30","close":3681.5315},{"date":"2019-07-31","close":3619.7612},{"date":"2019-08-01","close":3393.2686},{"date":"2019-08-02","close":3261.4912},{"date":"2019-08-05","close":3039.1169},{"date":"2019-08-06","close":2956.7561},{"date":"2019-08-07","close":2973.228},{"date":"2019-08-08","close":3084.415},{"date":"2019-08-09","close":3294.4355},{"date":"2019-08-12","close":3249.1372},{"date":"2019-08-13","close":3236.7834},{"date":"2019-08-14","close":3269.7271},{"date":"2019-08-16","close":3302.6716},{"date":"2019-08-19","close":3475.6296},{"date":"2019-08-20","close":3430.3311},{"date":"2019-08-21","close":3434.4495},{"date":"2019-08-22","close":3339.7339},{"date":"2019-08-23","close":3277.9636},{"date":"2019-08-26","close":3236.7834},{"date":"2019-08-27","close":3302.6716},{"date":"2019-08-28","close":3294.4355},{"date":"2019-08-29","close":3294.4355},{"date":"2019-08-30","close":3310.9077},{"date":"2019-09-02","close":3327.3801},{"date":"2019-09-03","close":3315.0259},{"date":"2019-09-04","close":3323.2617},{"date":"2019-09-05","close":3401.5046},{"date":"2019-09-06","close":3430.3311},{"date":"2019-09-09","close":3570.3447},{"date":"2019-09-10","close":3533.2822},{"date":"2019-09-11","close":3574.4624},{"date":"2019-09-16","close":3607.4072},{"date":"2019-09-17","close":3739.1848},{"date":"2019-09-18","close":3660.9419},{"date":"2019-09-19","close":3623.8796},{"date":"2019-09-20","close":3627.9971},{"date":"2019-09-23","close":3739.1848},{"date":"2019-09-24","close":3665.0596},{"date":"2019-09-25","close":3582.6987},{"date":"2019-09-26","close":3545.6365},{"date":"2019-09-27","close":3496.2197},{"date":"2019-09-30","close":3710.3582},{"date":"2019-10-01","close":3648.5876},{"date":"2019-10-02","close":3644.4692},{"date":"2019-10-04","close":3689.7676},{"date":"2019-10-07","close":3434.4495},{"date":"2019-10-08","close":3450.9214},{"date":"2019-10-10","close":3450.9214},{"date":"2019-10-11","close":3450.9214},{"date":"2019-10-14","close":3512.6921},{"date":"2019-10-15","close":3595.053},{"date":"2019-10-16","close":3566.2266},{"date":"2019-10-17","close":3562.1084},{"date":"2019-10-18","close":3562.1084},{"date":"2019-10-21","close":3459.1572},{"date":"2019-10-22","close":3417.9768},{"date":"2019-10-23","close":3376.7964},{"date":"2019-10-24","close":3323.2617},{"date":"2019-10-25","close":3335.6162},{"date":"2019-10-28","close":3409.741},{"date":"2019-10-29","close":3393.2686},{"date":"2019-10-30","close":3380.9148},{"date":"2019-10-31","close":3376.7964},{"date":"2019-11-01","close":3492.1018},{"date":"2019-11-04","close":3516.8103},{"date":"2019-11-05","close":3533.2822},{"date":"2019-11-06","close":3525.0461},{"date":"2019-11-07","close":3553.8726},{"date":"2019-11-08","close":3566.2266},{"date":"2019-11-11","close":3557.9905},{"date":"2019-11-12","close":3492.1018},{"date":"2019-11-13","close":3492.1018},{"date":"2019-11-14","close":3475.6296},{"date":"2019-11-15","close":3516.8103},{"date":"2019-11-18","close":3401.5046},{"date":"2019-11-19","close":3401.5046},{"date":"2019-11-20","close":3376.7964},{"date":"2019-11-21","close":3335.6162},{"date":"2019-11-22","close":3331.4978},{"date":"2019-11-25","close":3331.4978},{"date":"2019-11-26","close":3331.4978},{"date":"2019-11-27","close":3310.9077},{"date":"2019-11-28","close":3315.0259},{"date":"2019-11-29","close":3298.5537},{"date":"2019-12-02","close":3372.6787},{"date":"2019-12-03","close":3389.1509},{"date":"2019-12-04","close":3393.2686},{"date":"2019-12-05","close":3393.2686},{"date":"2019-12-06","close":3393.2686},{"date":"2019-12-09","close":3397.3867},{"date":"2019-12-10","close":3385.0322},{"date":"2019-12-11","close":3368.5605},{"date":"2019-12-12","close":3372.6787},{"date":"2019-12-13","close":3339.7339},{"date":"2019-12-16","close":3335.6162},{"date":"2019-12-17","close":3347.97},{"date":"2019-12-18","close":3343.8521},{"date":"2019-12-19","close":3343.8521},{"date":"2019-12-20","close":3343.8521},{"date":"2019-12-23","close":3286.1992},{"date":"2019-12-24","close":3240.9009},{"date":"2019-12-26","close":3290.3176},{"date":"2019-12-27","close":3340.8081},{"date":"2019-12-30","close":3391.2993},{"date":"2020-01-02","close":3950.9055},{"date":"2020-01-03","close":3913.0376},{"date":"2020-01-06","close":3833.094},{"date":"2020-01-07","close":3769.98},{"date":"2020-01-08","close":3618.5076},{"date":"2020-01-09","close":3753.1497},{"date":"2020-01-10","close":3820.4714},{"date":"2020-01-13","close":3803.6409},{"date":"2020-01-14","close":3854.1313},{"date":"2020-01-15","close":3833.094},{"date":"2020-01-16","close":3761.5647},{"date":"2020-01-17","close":3753.1497},{"date":"2020-01-20","close":3534.3562},{"date":"2020-01-21","close":3525.9414},{"date":"2020-01-22","close":3568.0171},{"date":"2020-01-23","close":3601.6775},{"date":"2020-01-28","close":3521.7334},{"date":"2020-01-29","close":3568.0171},{"date":"2020-01-30","close":3534.3562},{"date":"2020-01-31","close":3399.7144},{"date":"2020-02-03","close":3391.2993},{"date":"2020-02-04","close":3496.4883},{"date":"2020-02-05","close":3521.7334},{"date":"2020-02-06","close":3513.3184},{"date":"2020-02-07","close":3563.8091},{"date":"2020-02-10","close":3525.9414},{"date":"2020-02-11","close":3500.6958},{"date":"2020-02-12","close":3513.3184},{"date":"2020-02-13","close":3450.2051},{"date":"2020-02-14","close":3429.1675},{"date":"2020-02-17","close":3416.5444},{"date":"2020-02-18","close":3420.752},{"date":"2020-02-19","close":3408.1296},{"date":"2020-02-20","close":3395.5066},{"date":"2020-02-21","close":3357.6384},{"date":"2020-02-24","close":3277.6946},{"date":"2020-02-25","close":3336.6008},{"date":"2020-02-26","close":3307.1482},{"date":"2020-02-27","close":3168.2981},{"date":"2020-02-28","close":3172.5056},{"date":"2020-03-02","close":3222.9963},{"date":"2020-03-03","close":3273.4873},{"date":"2020-03-04","close":3298.7327},{"date":"2020-03-05","close":3345.0161},{"date":"2020-03-06","close":3281.9026},{"date":"2020-03-09","close":3281.9026},{"date":"2020-03-10","close":3147.2605},{"date":"2020-03-11","close":3147.2605},{"date":"2020-03-12","close":3004.2031},{"date":"2020-03-13","close":2734.9189},{"date":"2020-03-16","close":2697.0505},{"date":"2020-03-17","close":2532.9556},{"date":"2020-03-18","close":2570.8235},{"date":"2020-03-19","close":2356.2378},{"date":"2020-03-20","close":2326.7849},{"date":"2020-03-23","close":2065.9155},{"date":"2020-03-24","close":2129.0288},{"date":"2020-03-25","close":2196.3503},{"date":"2020-03-26","close":2326.7849},{"date":"2020-03-27","close":2381.4829},{"date":"2020-03-30","close":2558.2009},{"date":"2020-03-31","close":2692.843},{"date":"2020-04-01","close":2575.031},{"date":"2020-04-02","close":2541.3704},{"date":"2020-04-03","close":2553.9934},{"date":"2020-04-06","close":2688.6353},{"date":"2020-04-07","close":2835.8999},{"date":"2020-04-08","close":2844.3154},{"date":"2020-04-09","close":2865.3533},{"date":"2020-04-10","close":2844.3154},{"date":"2020-04-13","close":2709.6731},{"date":"2020-04-14","close":2705.4656},{"date":"2020-04-16","close":2680.2205},{"date":"2020-04-17","close":2747.5415},{"date":"2020-04-20","close":2835.8999},{"date":"2020-04-21","close":2781.2021},{"date":"2020-04-22","close":2856.938},{"date":"2020-04-23","close":2861.146},{"date":"2020-04-24","close":2827.4851},{"date":"2020-04-27","close":2869.5605},{"date":"2020-04-28","close":2869.5605},{"date":"2020-04-29","close":2873.7686},{"date":"2020-05-04","close":2882.1833},{"date":"2020-05-06","close":2936.8818},{"date":"2020-05-07","close":3063.1089},{"date":"2020-05-08","close":3063.1089},{"date":"2020-05-11","close":3029.4482},{"date":"2020-05-12","close":2957.9199},{"date":"2020-05-13","close":2945.2971},{"date":"2020-05-14","close":2903.2214},{"date":"2020-05-15","close":2848.5229},{"date":"2020-05-18","close":2835.8999},{"date":"2020-05-19","close":2844.3154},{"date":"2020-05-20","close":2877.9761},{"date":"2020-05-21","close":2873.7686},{"date":"2020-05-22","close":2810.6548},{"date":"2020-05-25","close":2831.6929},{"date":"2020-05-26","close":2840.1082},{"date":"2020-05-27","close":2911.6365},{"date":"2020-05-28","close":2907.4287},{"date":"2020-05-29","close":2852.7307},{"date":"2020-06-01","close":2856.938},{"date":"2020-06-02","close":2827.4851},{"date":"2020-06-03","close":2873.7686},{"date":"2020-06-04","close":2928.4668},{"date":"2020-06-05","close":2945.2971},{"date":"2020-06-08","close":2970.5422},{"date":"2020-06-09","close":3012.6182},{"date":"2020-06-10","close":3016.8254},{"date":"2020-06-11","close":3016.8254},{"date":"2020-06-12","close":2941.0896},{"date":"2020-06-15","close":2856.938},{"date":"2020-06-16","close":2907.4287},{"date":"2020-06-17","close":2861.146},{"date":"2020-06-18","close":2920.0518},{"date":"2020-06-19","close":2974.75},{"date":"2020-06-22","close":2928.4668},{"date":"2020-06-23","close":2928.4668},{"date":"2020-06-24","close":2928.4668},{"date":"2020-06-25","close":2873.7686},{"date":"2020-06-26","close":2873.7686},{"date":"2020-06-29","close":2835.8999},{"date":"2020-06-30","close":2869.5605},{"date":"2020-07-01","close":2861.146},{"date":"2020-07-02","close":2882.1833},{"date":"2020-07-03","close":2907.4287},{"date":"2020-07-06","close":2861.146},{"date":"2020-07-07","close":2768.5791},{"date":"2020-07-08","close":2760.1641},{"date":"2020-07-09","close":2768.5791},{"date":"2020-07-10","close":2873.7686},{"date":"2020-07-13","close":2831.6929},{"date":"2020-07-14","close":2852.7307},{"date":"2020-07-15","close":2903.2214},{"date":"2020-07-16","close":2911.6365},{"date":"2020-07-17","close":2932.6746},{"date":"2020-07-20","close":2890.5984},{"date":"2020-07-21","close":2903.2214},{"date":"2020-07-22","close":2924.2593},{"date":"2020-07-23","close":2852.7307},{"date":"2020-07-24","close":2911.6365},{"date":"2020-07-27","close":2928.4668},{"date":"2020-07-28","close":2957.9199},{"date":"2020-07-29","close":3029.4482},{"date":"2020-07-30","close":3079.9392},{"date":"2020-07-31","close":3046.2786},{"date":"2020-08-03","close":3088.3542},{"date":"2020-08-04","close":3033.656},{"date":"2020-08-05","close":3004.2031},{"date":"2020-08-06","close":2915.844},{"date":"2020-08-07","close":2924.2593},{"date":"2020-08-10","close":2957.9199},{"date":"2020-08-11","close":2966.335},{"date":"2020-08-12","close":2903.2214},{"date":"2020-08-13","close":2890.5984},{"date":"2020-08-14","close":2882.1833},{"date":"2020-08-18","close":2798.0322},{"date":"2020-08-19","close":2831.6929},{"date":"2020-08-20","close":2819.0701},{"date":"2020-08-21","close":2785.4094},{"date":"2020-08-24","close":2798.0322},{"date":"2020-08-25","close":2810.6548},{"date":"2020-08-26","close":2810.6548},{"date":"2020-08-27","close":2785.4094},{"date":"2020-08-28","close":2861.146},{"date":"2020-08-31","close":2877.9761},{"date":"2020-09-01","close":2844.3154},{"date":"2020-09-02","close":2869.5605},{"date":"2020-09-03","close":2827.4851},{"date":"2020-09-04","close":2873.7686},{"date":"2020-09-07","close":2920.0518},{"date":"2020-09-08","close":2911.6365},{"date":"2020-09-09","close":2915.844},{"date":"2020-09-10","close":2911.6365},{"date":"2020-09-11","close":3004.2031},{"date":"2020-09-14","close":3340.8081},{"date":"2020-09-15","close":3256.6567},{"date":"2020-09-16","close":3273.4873},{"date":"2020-09-17","close":3294.5249},{"date":"2020-09-18","close":3323.978},{"date":"2020-09-21","close":3378.6765},{"date":"2020-09-22","close":3366.0537},{"date":"2020-09-23","close":3281.9026},{"date":"2020-09-24","close":3122.0151},{"date":"2020-09-25","close":3256.6567},{"date":"2020-09-28","close":3336.6008},{"date":"2020-09-29","close":3332.3931},{"date":"2020-10-05","close":3281.9026},{"date":"2020-10-06","close":3391.2993},{"date":"2020-10-07","close":3702.6597},{"date":"2020-10-08","close":3551.1868},{"date":"2020-10-12","close":3483.8657},{"date":"2020-10-13","close":3437.5823},{"date":"2020-10-14","close":3509.1113},{"date":"2020-10-15","close":3382.884},{"date":"2020-10-16","close":3395.5066},{"date":"2020-10-19","close":3378.6765},{"date":"2020-10-20","close":3319.7705},{"date":"2020-10-21","close":3332.3931},{"date":"2020-10-22","close":3218.7888},{"date":"2020-10-23","close":3277.6946},{"date":"2020-10-26","close":3201.959},{"date":"2020-10-27","close":3193.5435},{"date":"2020-10-28","close":3265.0723},{"date":"2020-10-29","close":3235.6191},{"date":"2020-10-30","close":3235.6191},{"date":"2020-11-02","close":3248.2419},{"date":"2020-11-03","close":3231.4114},{"date":"2020-11-04","close":3231.4114},{"date":"2020-11-05","close":3294.5249},{"date":"2020-11-06","close":3252.4495},{"date":"2020-11-09","close":3353.4309},{"date":"2020-11-10","close":3391.2993},{"date":"2020-11-11","close":3445.9978},{"date":"2020-11-12","close":3437.5823},{"date":"2020-11-13","close":3450.2051},{"date":"2020-11-16","close":3361.8462},{"date":"2020-11-17","close":3286.1101},{"date":"2020-11-18","close":3345.0161},{"date":"2020-11-19","close":3298.7327},{"date":"2020-11-20","close":3281.9026},{"date":"2020-11-23","close":3366.0537},{"date":"2020-11-24","close":3361.8462},{"date":"2020-11-25","close":3366.0537},{"date":"2020-11-26","close":3315.563},{"date":"2020-11-27","close":3290.3174},{"date":"2020-11-30","close":3277.6946},{"date":"2020-12-01","close":3298.7327},{"date":"2020-12-02","close":3311.3552},{"date":"2020-12-03","close":3307.1482},{"date":"2020-12-04","close":3328.1858},{"date":"2020-12-07","close":3319.7705},{"date":"2020-12-08","close":3315.563},{"date":"2020-12-09","close":3323.978},{"date":"2020-12-10","close":3366.0537},{"date":"2020-12-11","close":3366.0537},{"date":"2020-12-14","close":3260.8647},{"date":"2020-12-15","close":3248.2419},{"date":"2020-12-16","close":3281.9026},{"date":"2020-12-17","close":3294.5249},{"date":"2020-12-18","close":3286.1101},{"date":"2020-12-21","close":3361.8462},{"date":"2020-12-22","close":3290.3174},{"date":"2020-12-23","close":3281.9026},{"date":"2020-12-24","close":3290.3174},{"date":"2020-12-28","close":3357.6384},{"date":"2020-12-29","close":3413.031},{"date":"2020-12-30","close":3404.509},{"date":"2021-01-04","close":3464.1626},{"date":"2021-01-05","close":3557.9041},{"date":"2021-01-06","close":3591.9917},{"date":"2021-01-07","close":3651.645},{"date":"2021-01-08","close":3643.123},{"date":"2021-01-11","close":3579.2087},{"date":"2021-01-12","close":3617.5574},{"date":"2021-01-13","close":3621.8184},{"date":"2021-01-14","close":3523.8162},{"date":"2021-01-15","close":3647.384},{"date":"2021-01-18","close":3817.8228},{"date":"2021-01-19","close":3915.8247},{"date":"2021-01-20","close":3924.3464},{"date":"2021-01-21","close":3873.2148},{"date":"2021-01-22","close":3834.8667},{"date":"2021-01-25","close":3800.7786},{"date":"2021-01-26","close":3775.2129},{"date":"2021-01-27","close":3741.1255},{"date":"2021-01-28","close":3830.6055},{"date":"2021-01-29","close":3630.3403},{"date":"2021-02-01","close":3630.3403},{"date":"2021-02-02","close":3647.384},{"date":"2021-02-03","close":3689.9934},{"date":"2021-02-04","close":3766.6912},{"date":"2021-02-05","close":3783.7349},{"date":"2021-02-08","close":3758.1689},{"date":"2021-02-09","close":3689.9934},{"date":"2021-02-10","close":3775.2129},{"date":"2021-02-15","close":3792.2568},{"date":"2021-02-16","close":3792.2568},{"date":"2021-02-17","close":3779.4739},{"date":"2021-02-18","close":3753.9082},{"date":"2021-02-19","close":3702.7766},{"date":"2021-02-22","close":3707.0374},{"date":"2021-02-23","close":3689.9934},{"date":"2021-02-24","close":3459.9016},{"date":"2021-02-25","close":3540.8601},{"date":"2021-02-26","close":3459.9016},{"date":"2021-03-02","close":3434.3359},{"date":"2021-03-03","close":3430.075},{"date":"2021-03-04","close":3447.1187},{"date":"2021-03-05","close":3540.8601},{"date":"2021-03-08","close":3493.9893},{"date":"2021-03-09","close":3447.1187},{"date":"2021-03-10","close":3528.0771},{"date":"2021-03-11","close":3536.5989},{"date":"2021-03-12","close":3553.6428},{"date":"2021-03-15","close":3511.0332},{"date":"2021-03-16","close":3613.2966},{"date":"2021-03-17","close":3613.2966},{"date":"2021-03-18","close":3574.948},{"date":"2021-03-19","close":3553.6428},{"date":"2021-03-22","close":3570.6865},{"date":"2021-03-23","close":3506.7725},{"date":"2021-03-24","close":3459.9016},{"date":"2021-03-25","close":3459.9016},{"date":"2021-03-26","close":3455.6409},{"date":"2021-03-29","close":3766.6912},{"date":"2021-03-30","close":3817.8228},{"date":"2021-03-31","close":3672.9497},{"date":"2021-04-01","close":3783.7349},{"date":"2021-04-02","close":3770.9524},{"date":"2021-04-05","close":3877.4761},{"date":"2021-04-06","close":3885.9978},{"date":"2021-04-07","close":3860.4324},{"date":"2021-04-08","close":3796.5178},{"date":"2021-04-09","close":3830.6055},{"date":"2021-04-12","close":3843.3884},{"date":"2021-04-13","close":3903.0417},{"date":"2021-04-14","close":3885.9978},{"date":"2021-04-15","close":4124.6118},{"date":"2021-04-16","close":4086.2634},{"date":"2021-04-19","close":4056.437},{"date":"2021-04-20","close":4013.8269},{"date":"2021-04-21","close":4052.176},{"date":"2021-04-22","close":4022.3486},{"date":"2021-04-23","close":3988.2612},{"date":"2021-04-26","close":3988.2612},{"date":"2021-04-27","close":4073.4807},{"date":"2021-04-28","close":3920.0857},{"date":"2021-04-29","close":3805.04},{"date":"2021-04-30","close":3890.259},{"date":"2021-05-03","close":3945.6516},{"date":"2021-05-04","close":3945.6516},{"date":"2021-05-06","close":4035.1318},{"date":"2021-05-07","close":4022.3486},{"date":"2021-05-10","close":4295.0503},{"date":"2021-05-11","close":4180.0044},{"date":"2021-05-12","close":4145.9165},{"date":"2021-05-13","close":4150.1777},{"date":"2021-05-14","close":4154.4385},{"date":"2021-05-17","close":4077.7412},{"date":"2021-05-18","close":4018.0881},{"date":"2021-05-20","close":4094.7849},{"date":"2021-05-21","close":4103.3071},{"date":"2021-05-24","close":4047.9148},{"date":"2021-05-25","close":4205.5703},{"date":"2021-05-26","close":4209.8311},{"date":"2021-05-27","close":4188.5259},{"date":"2021-05-28","close":4286.5283},{"date":"2021-05-31","close":4329.1382},{"date":"2021-06-01","close":4312.0942},{"date":"2021-06-02","close":4295.0503},{"date":"2021-06-03","close":4354.7036},{"date":"2021-06-04","close":4678.5376},{"date":"2021-06-07","close":4704.1025},{"date":"2021-06-08","close":4729.6685},{"date":"2021-06-09","close":4533.6641},{"date":"2021-06-10","close":4533.6641},{"date":"2021-06-11","close":4678.5376},{"date":"2021-06-14","close":4533.6641},{"date":"2021-06-15","close":4482.5327},{"date":"2021-06-16","close":4533.6641},{"date":"2021-06-17","close":4456.9673},{"date":"2021-06-18","close":4482.5327},{"date":"2021-06-21","close":4414.3579},{"date":"2021-06-22","close":4474.0107},{"date":"2021-06-23","close":4371.7476},{"date":"2021-06-24","close":4346.1821},{"date":"2021-06-25","close":4456.9673},{"date":"2021-06-28","close":4627.4058},{"date":"2021-06-29","close":4644.4497},{"date":"2021-06-30","close":5223.9404},{"date":"2021-07-01","close":5010.8921},{"date":"2021-07-02","close":5113.1553},{"date":"2021-07-05","close":5258.0278},{"date":"2021-07-06","close":5096.1108},{"date":"2021-07-07","close":5334.7251},{"date":"2021-07-08","close":5164.2866},{"date":"2021-07-09","close":5062.0234},{"date":"2021-07-12","close":4917.1504},{"date":"2021-07-13","close":5010.8921},{"date":"2021-07-14","close":4976.8047},{"date":"2021-07-15","close":5019.4146},{"date":"2021-07-16","close":5113.1553},{"date":"2021-07-19","close":5044.9805},{"date":"2021-07-20","close":4857.4976},{"date":"2021-07-21","close":4712.625},{"date":"2021-07-22","close":4729.6685},{"date":"2021-07-23","close":4746.7129},{"date":"2021-07-26","close":4593.3184},{"date":"2021-07-27","close":4593.3184},{"date":"2021-07-28","close":4559.23},{"date":"2021-07-29","close":4499.5771},{"date":"2021-07-30","close":4474.0107},{"date":"2021-08-02","close":4312.0942},{"date":"2021-08-03","close":4295.0503},{"date":"2021-08-04","close":4499.5771},{"date":"2021-08-05","close":4346.1821},{"date":"2021-08-06","close":4363.2256},{"date":"2021-08-09","close":4303.5723},{"date":"2021-08-10","close":4231.1362},{"date":"2021-08-11","close":4167.2217},{"date":"2021-08-12","close":4107.5679},{"date":"2021-08-13","close":4107.5679},{"date":"2021-08-17","close":3932.8687},{"date":"2021-08-18","close":4001.0439},{"date":"2021-08-19","close":4094.7849},{"date":"2021-08-20","close":3907.3027},{"date":"2021-08-23","close":4090.5239},{"date":"2021-08-24","close":4256.7021},{"date":"2021-08-25","close":4482.5327},{"date":"2021-08-26","close":4550.708},{"date":"2021-08-27","close":4618.8843},{"date":"2021-08-30","close":4874.541},{"date":"2021-08-31","close":4848.9756},{"date":"2021-09-01","close":4900.1069},{"date":"2021-09-02","close":4848.9756},{"date":"2021-09-03","close":4874.541},{"date":"2021-09-06","close":4925.6733},{"date":"2021-09-07","close":4900.1069},{"date":"2021-09-08","close":4866.0195},{"date":"2021-09-09","close":5044.9805},{"date":"2021-09-10","close":4780.8003},{"date":"2021-09-13","close":4525.1426},{"date":"2021-09-14","close":4670.0146},{"date":"2021-09-15","close":4601.8398},{"date":"2021-09-16","close":4456.9673},{"date":"2021-09-17","close":4584.7954},{"date":"2021-09-23","close":4456.9673},{"date":"2021-09-24","close":4388.7915},{"date":"2021-09-27","close":4380.2695},{"date":"2021-09-28","close":4346.1821},{"date":"2021-09-29","close":4278.0063},{"date":"2021-09-30","close":4218.3535},{"date":"2021-10-01","close":4090.5239},{"date":"2021-10-05","close":3988.2612},{"date":"2021-10-06","close":3851.9106},{"date":"2021-10-07","close":3966.9561},{"date":"2021-10-08","close":4052.176},{"date":"2021-10-12","close":3988.2612},{"date":"2021-10-13","close":4073.4807},{"date":"2021-10-14","close":4111.8291},{"date":"2021-10-15","close":4192.7876},{"date":"2021-10-18","close":4278.0063},{"date":"2021-10-19","close":4269.4844},{"date":"2021-10-20","close":4218.3535},{"date":"2021-10-21","close":4295.0503},{"date":"2021-10-22","close":4576.2739},{"date":"2021-10-25","close":4704.1025},{"date":"2021-10-26","close":4831.9321},{"date":"2021-10-27","close":4601.8398},{"date":"2021-10-28","close":4584.7954},{"date":"2021-10-29","close":4567.752},{"date":"2021-11-01","close":4491.0542},{"date":"2021-11-02","close":4635.9277},{"date":"2021-11-03","close":4567.752},{"date":"2021-11-04","close":4584.7954},{"date":"2021-11-05","close":4601.8398},{"date":"2021-11-08","close":4525.1426},{"date":"2021-11-09","close":4525.1426},{"date":"2021-11-10","close":4456.9673},{"date":"2021-11-11","close":4363.2256},{"date":"2021-11-12","close":4448.4453},{"date":"2021-11-15","close":4712.625},{"date":"2021-11-16","close":4567.752},{"date":"2021-11-17","close":4414.3579},{"date":"2021-11-18","close":4371.7476},{"date":"2021-11-19","close":4295.0503},{"date":"2021-11-22","close":4337.6597},{"date":"2021-11-23","close":4576.2739},{"date":"2021-11-24","close":4601.8398},{"date":"2021-11-25","close":4550.708},{"date":"2021-11-26","close":4525.1426},{"date":"2021-11-29","close":4431.4014},{"date":"2021-11-30","close":4508.0986},{"date":"2021-12-01","close":4499.5771},{"date":"2021-12-02","close":4567.752},{"date":"2021-12-03","close":4576.2739},{"date":"2021-12-06","close":4601.8398},{"date":"2021-12-07","close":4542.186},{"date":"2021-12-08","close":4474.0107},{"date":"2021-12-09","close":4516.6201},{"date":"2021-12-10","close":4584.7954},{"date":"2021-12-13","close":4567.752},{"date":"2021-12-14","close":4567.752},{"date":"2021-12-15","close":4491.0542},{"date":"2021-12-16","close":4491.0542},{"date":"2021-12-17","close":4491.0542},{"date":"2021-12-20","close":4499.5771},{"date":"2021-12-21","close":4516.6201},{"date":"2021-12-22","close":4610.3618},{"date":"2021-12-23","close":4627.4058},{"date":"2021-12-24","close":4652.9717},{"date":"2021-12-27","close":4695.5806},{"date":"2021-12-28","close":4729.6685},{"date":"2021-12-29","close":5018.0107},{"date":"2021-12-30","close":5009.4033},{"date":"2022-01-03","close":5650.0},{"date":"2022-01-04","close":5104.083},{"date":"2022-01-05","close":5508.6221},{"date":"2022-01-06","close":5207.3701},{"date":"2022-01-07","close":5543.0513},{"date":"2022-01-10","close":5181.5479},{"date":"2022-01-11","close":4974.9746},{"date":"2022-01-12","close":4974.9746},{"date":"2022-01-13","close":4923.3311},{"date":"2022-01-14","close":4880.2954},{"date":"2022-01-17","close":4682.3296},{"date":"2022-01-18","close":4742.5791},{"date":"2022-01-19","close":4604.8638},{"date":"2022-01-20","close":4639.2935},{"date":"2022-01-21","close":4604.8638},{"date":"2022-01-24","close":4372.4688},{"date":"2022-01-25","close":4277.79},{"date":"2022-01-26","close":4277.79},{"date":"2022-01-27","close":4217.5391},{"date":"2022-01-28","close":4363.8618},{"date":"2022-02-03","close":4389.6836},{"date":"2022-02-04","close":4484.3633},{"date":"2022-02-07","close":4544.6138},{"date":"2022-02-08","close":4544.6138},{"date":"2022-02-09","close":4544.6138},{"date":"2022-02-10","close":4570.4351},{"date":"2022-02-11","close":4518.7915},{"date":"2022-02-14","close":4247.6641},{"date":"2022-02-15","close":4312.2183},{"date":"2022-02-16","close":4381.0762},{"date":"2022-02-17","close":4355.2544},{"date":"2022-02-18","close":4372.4688},{"date":"2022-02-21","close":4372.4688},{"date":"2022-02-22","close":4372.4688},{"date":"2022-02-23","close":4372.4688},{"date":"2022-02-24","close":4273.4863},{"date":"2022-02-25","close":4286.397},{"date":"2022-02-28","close":4286.397},{"date":"2022-03-02","close":4226.146},{"date":"2022-03-03","close":4260.5757},{"date":"2022-03-04","close":4260.5757},{"date":"2022-03-07","close":4196.021},{"date":"2022-03-08","close":4135.7705},{"date":"2022-03-10","close":4135.7705},{"date":"2022-03-11","close":4200.3242},{"date":"2022-03-14","close":4191.7173},{"date":"2022-03-15","close":4191.7173},{"date":"2022-03-16","close":4191.7173},{"date":"2022-03-17","close":4191.7173},{"date":"2022-03-18","close":4260.5757},{"date":"2022-03-21","close":4260.5757},{"date":"2022-03-22","close":4406.8975},{"date":"2022-03-23","close":4544.6138},{"date":"2022-03-24","close":4484.3633},{"date":"2022-03-25","close":4398.2905},{"date":"2022-03-28","close":4406.8975},{"date":"2022-03-29","close":4406.8975},{"date":"2022-03-30","close":4372.4688},{"date":"2022-03-31","close":4441.3267},{"date":"2022-04-01","close":4561.8276},{"date":"2022-04-04","close":4484.3633},{"date":"2022-04-05","close":4510.1846},{"date":"2022-04-06","close":4475.7559},{"date":"2022-04-07","close":4441.3267},{"date":"2022-04-08","close":4441.3267},{"date":"2022-04-11","close":4320.8257},{"date":"2022-04-12","close":4282.0933},{"date":"2022-04-13","close":4320.8257},{"date":"2022-04-14","close":4329.4326},{"date":"2022-04-15","close":4355.2544},{"date":"2022-04-18","close":4355.2544},{"date":"2022-04-19","close":4432.7197},{"date":"2022-04-20","close":4501.5776},{"date":"2022-04-21","close":4510.1846},{"date":"2022-04-22","close":4424.1123},{"date":"2022-04-25","close":4372.4688},{"date":"2022-04-26","close":4389.6836},{"date":"2022-04-27","close":4355.2544},{"date":"2022-04-28","close":4398.2905},{"date":"2022-04-29","close":4441.3267},{"date":"2022-05-02","close":4424.1123},{"date":"2022-05-03","close":4768.4009},{"date":"2022-05-04","close":4690.9365},{"date":"2022-05-06","close":4553.2207},{"date":"2022-05-09","close":5280.0},{"date":"2022-05-10","close":4458.5415},{"date":"2022-05-11","close":4510.1846},{"date":"2022-05-12","close":4441.3267},{"date":"2022-05-13","close":4441.3267},{"date":"2022-05-16","close":4561.8276},{"date":"2022-05-17","close":4673.7222},{"date":"2022-05-18","close":4716.7578},{"date":"2022-05-19","close":4880.2954},{"date":"2022-05-20","close":4759.7939},{"date":"2022-05-23","close":4673.7222},{"date":"2022-05-24","close":4647.9004},{"date":"2022-05-25","close":4785.6152},{"date":"2022-05-26","close":4785.6152},{"date":"2022-05-27","close":4794.2231},{"date":"2022-05-30","close":4837.2593},{"date":"2022-05-31","close":4777.0083},{"date":"2022-06-02","close":4733.9722},{"date":"2022-06-03","close":4777.0083},{"date":"2022-06-07","close":4768.4009},{"date":"2022-06-08","close":4622.0781},{"date":"2022-06-09","close":4699.5435},{"date":"2022-06-10","close":4630.6855},{"date":"2022-06-13","close":4432.7197},{"date":"2022-06-14","close":4467.1489},{"date":"2022-06-15","close":4406.8975},{"date":"2022-06-16","close":4432.7197},{"date":"2022-06-17","close":4372.4688},{"date":"2022-06-20","close":4058.3054},{"date":"2022-06-21","close":4101.3418},{"date":"2022-06-22","close":3911.9822},{"date":"2022-06-23","close":3834.5178},{"date":"2022-06-24","close":3976.5364},{"date":"2022-06-27","close":4165.8955},{"date":"2022-06-28","close":4157.2881},{"date":"2022-06-29","close":4152.9849},{"date":"2022-06-30","close":4041.0911},{"date":"2022-07-01","close":3916.2861},{"date":"2022-07-04","close":3967.9294},{"date":"2022-07-05","close":4071.2163},{"date":"2022-07-06","close":4079.8237},{"date":"2022-07-07","close":4165.8955},{"date":"2022-07-08","close":4260.5757},{"date":"2022-07-11","close":4243.3604},{"date":"2022-07-12","close":4239.0571},{"date":"2022-07-13","close":4148.6812},{"date":"2022-07-14","close":4424.1123},{"date":"2022-07-15","close":4415.5049},{"date":"2022-07-18","close":4449.9341},{"date":"2022-07-19","close":4381.0762},{"date":"2022-07-20","close":4363.8618},{"date":"2022-07-21","close":4389.6836},{"date":"2022-07-22","close":4303.6118},{"date":"2022-07-25","close":4329.4326},{"date":"2022-07-26","close":4355.2544},{"date":"2022-07-27","close":4320.8257},{"date":"2022-07-28","close":4389.6836},{"date":"2022-07-29","close":4346.6475},{"date":"2022-08-01","close":4355.2544},{"date":"2022-08-02","close":4355.2544},{"date":"2022-08-03","close":4295.0044},{"date":"2022-08-04","close":4389.6836},{"date":"2022-08-05","close":4389.6836},{"date":"2022-08-08","close":4363.8618},{"date":"2022-08-09","close":4338.04},{"date":"2022-08-10","close":4329.4326},{"date":"2022-08-11","close":4338.04},{"date":"2022-08-12","close":4329.4326},{"date":"2022-08-16","close":4372.4688},{"date":"2022-08-17","close":4346.6475},{"date":"2022-08-18","close":4256.272},{"date":"2022-08-19","close":4299.3081},{"date":"2022-08-22","close":4251.9678},{"date":"2022-08-23","close":4118.5557},{"date":"2022-08-24","close":4152.9849},{"date":"2022-08-25","close":4157.2881},{"date":"2022-08-26","close":4174.5029},{"date":"2022-08-29","close":4170.1992},{"date":"2022-08-30","close":4157.2881},{"date":"2022-08-31","close":4157.2881},{"date":"2022-09-01","close":4157.2881},{"date":"2022-09-02","close":4084.1277},{"date":"2022-09-05","close":3967.9294},{"date":"2022-09-06","close":3946.4116},{"date":"2022-09-07","close":3972.2332},{"date":"2022-09-08","close":3881.8574},{"date":"2022-09-13","close":3989.4478},{"date":"2022-09-14","close":3989.4478},{"date":"2022-09-15","close":3950.7148},{"date":"2022-09-16","close":3847.4287},{"date":"2022-09-19","close":3830.2139},{"date":"2022-09-20","close":3769.9634},{"date":"2022-09-21","close":3709.7126},{"date":"2022-09-22","close":3615.0334},{"date":"2022-09-23","close":3537.5684},{"date":"2022-09-26","close":3498.8359},{"date":"2022-09-27","close":3434.2817},{"date":"2022-09-28","close":3425.6746},{"date":"2022-09-29","close":3460.1033},{"date":"2022-09-30","close":3451.4963},{"date":"2022-10-04","close":3490.2288},{"date":"2022-10-05","close":3511.7468},{"date":"2022-10-06","close":3511.7468},{"date":"2022-10-07","close":3563.3899},{"date":"2022-10-11","close":3460.1033},{"date":"2022-10-12","close":3451.4963},{"date":"2022-10-13","close":3356.8167},{"date":"2022-10-14","close":3451.4963},{"date":"2022-10-17","close":3429.9783},{"date":"2022-10-18","close":3473.0142},{"date":"2022-10-19","close":3494.5322},{"date":"2022-10-20","close":3563.3899},{"date":"2022-10-21","close":3528.9612},{"date":"2022-10-24","close":3606.426},{"date":"2022-10-25","close":3636.5515},{"date":"2022-10-26","close":3662.373},{"date":"2022-10-27","close":3615.0334},{"date":"2022-10-28","close":3615.0334},{"date":"2022-10-31","close":3666.6768},{"date":"2022-11-01","close":3705.4092},{"date":"2022-11-02","close":3714.0166},{"date":"2022-11-03","close":3610.73},{"date":"2022-11-04","close":3559.0864},{"date":"2022-11-07","close":3615.0334},{"date":"2022-11-08","close":3610.73},{"date":"2022-11-09","close":3610.73},{"date":"2022-11-10","close":3546.1758},{"date":"2022-11-11","close":3623.6406},{"date":"2022-11-14","close":3597.8191},{"date":"2022-11-15","close":3516.0503},{"date":"2022-11-16","close":3468.7107},{"date":"2022-11-17","close":3429.9783},{"date":"2022-11-18","close":3378.3347},{"date":"2022-11-21","close":3382.6387},{"date":"2022-11-22","close":3318.0842},{"date":"2022-11-23","close":3425.6746},{"date":"2022-11-24","close":3438.5852},{"date":"2022-11-25","close":3408.4602},{"date":"2022-11-28","close":3374.0312},{"date":"2022-11-29","close":3391.2456},{"date":"2022-11-30","close":3464.4072},{"date":"2022-12-01","close":3490.2288},{"date":"2022-12-02","close":3477.3179},{"date":"2022-12-05","close":3494.5322},{"date":"2022-12-06","close":3455.7998},{"date":"2022-12-07","close":3455.7998},{"date":"2022-12-08","close":3455.7998},{"date":"2022-12-09","close":3485.9253},{"date":"2022-12-12","close":3490.2288},{"date":"2022-12-13","close":3447.1926},{"date":"2022-12-14","close":3460.1033},{"date":"2022-12-15","close":3442.8889},{"date":"2022-12-16","close":3494.5322},{"date":"2022-12-19","close":3434.2817},{"date":"2022-12-20","close":3434.2817},{"date":"2022-12-21","close":3412.7637},{"date":"2022-12-22","close":3434.2817},{"date":"2022-12-23","close":3382.6387},{"date":"2022-12-26","close":3374.0312},{"date":"2022-12-27","close":3494.5322},{"date":"2022-12-28","close":3538.105},{"date":"2022-12-29","close":3394.3152},{"date":"2023-01-02","close":3455.3169},{"date":"2023-01-03","close":3433.5305},{"date":"2023-01-04","close":3450.9595},{"date":"2023-01-05","close":3442.2449},{"date":"2023-01-06","close":3494.5325},{"date":"2023-01-09","close":3564.2488},{"date":"2023-01-10","close":3533.7478},{"date":"2023-01-11","close":3594.7498},{"date":"2023-01-12","close":3655.7512},{"date":"2023-01-13","close":3633.9651},{"date":"2023-01-16","close":3590.3923},{"date":"2023-01-17","close":3586.0352},{"date":"2023-01-18","close":3525.0332},{"date":"2023-01-19","close":3677.5378},{"date":"2023-01-20","close":3660.1086},{"date":"2023-01-25","close":3699.3242},{"date":"2023-01-26","close":3738.5396},{"date":"2023-01-27","close":3764.6831},{"date":"2023-01-30","close":3808.2559},{"date":"2023-01-31","close":3869.2576},{"date":"2023-02-01","close":4047.9058},{"date":"2023-02-02","close":4444.418},{"date":"2023-02-03","close":4187.3384},{"date":"2023-02-06","close":4252.6978},{"date":"2023-02-07","close":4274.4839},{"date":"2023-02-08","close":4156.8379},{"date":"2023-02-09","close":4270.127},{"date":"2023-02-10","close":4161.1948},{"date":"2023-02-13","close":4135.0518},{"date":"2023-02-14","close":4108.9077},{"date":"2023-02-15","close":4100.1934},{"date":"2023-02-16","close":4165.5522},{"date":"2023-02-17","close":4365.9868},{"date":"2023-02-20","close":4444.418},{"date":"2023-02-21","close":4400.8447},{"date":"2023-02-22","close":4435.7031},{"date":"2023-02-23","close":4248.3403},{"date":"2023-02-24","close":4239.626},{"date":"2023-02-27","close":4161.1948},{"date":"2023-02-28","close":4108.9077},{"date":"2023-03-02","close":4152.481},{"date":"2023-03-03","close":4222.1968},{"date":"2023-03-06","close":4322.4141},{"date":"2023-03-07","close":4383.416},{"date":"2023-03-08","close":4339.8433},{"date":"2023-03-09","close":4374.7012},{"date":"2023-03-10","close":4383.416},{"date":"2023-03-13","close":4335.4858},{"date":"2023-03-14","close":4357.2725},{"date":"2023-03-15","close":4257.0547},{"date":"2023-03-16","close":4143.7661},{"date":"2023-03-17","close":4309.3428},{"date":"2023-03-20","close":4487.9902},{"date":"2023-03-21","close":4609.9937},{"date":"2023-03-22","close":4731.998},{"date":"2023-03-23","close":4636.1377},{"date":"2023-03-24","close":4740.7124},{"date":"2023-03-27","close":4915.0029},{"date":"2023-03-28","close":4880.145},{"date":"2023-03-29","close":4871.4307},{"date":"2023-03-30","close":4923.7178},{"date":"2023-03-31","close":4662.2812},{"date":"2023-04-03","close":4566.4209},{"date":"2023-04-04","close":4557.707},{"date":"2023-04-05","close":4531.563},{"date":"2023-04-06","close":4557.707},{"date":"2023-04-07","close":4662.2812},{"date":"2023-04-10","close":4714.5688},{"date":"2023-04-11","close":4775.5703},{"date":"2023-04-12","close":5010.8633},{"date":"2023-04-13","close":4836.5723},{"date":"2023-04-14","close":4958.5757},{"date":"2023-04-17","close":5228.7266},{"date":"2023-04-18","close":5411.7319},{"date":"2023-04-19","close":5176.439},{"date":"2023-04-20","close":5263.585},{"date":"2023-04-21","close":5098.0088},{"date":"2023-04-24","close":5045.7212},{"date":"2023-04-25","close":5193.8682},{"date":"2023-04-26","close":4915.0029},{"date":"2023-04-27","close":4601.2793},{"date":"2023-04-28","close":4618.7085},{"date":"2023-05-02","close":5037.0063},{"date":"2023-05-03","close":5089.2944},{"date":"2023-05-04","close":4836.5723},{"date":"2023-05-08","close":4705.854},{"date":"2023-05-09","close":4871.4307},{"date":"2023-05-10","close":4740.7124},{"date":"2023-05-11","close":4636.1377},{"date":"2023-05-12","close":4609.9937},{"date":"2023-05-15","close":4575.1357},{"date":"2023-05-16","close":4583.8506},{"date":"2023-05-17","close":4766.8555},{"date":"2023-05-18","close":4766.8555},{"date":"2023-05-19","close":4758.1416},{"date":"2023-05-22","close":4766.8555},{"date":"2023-05-23","close":4705.854},{"date":"2023-05-24","close":4601.2793},{"date":"2023-05-25","close":4583.8506},{"date":"2023-05-26","close":4810.4287},{"date":"2023-05-30","close":4845.2866},{"date":"2023-05-31","close":4836.5723},{"date":"2023-06-01","close":4705.854},{"date":"2023-06-02","close":4609.9937},{"date":"2023-06-05","close":4609.9937},{"date":"2023-06-07","close":4601.2793},{"date":"2023-06-08","close":4627.4229},{"date":"2023-06-09","close":4627.4229},{"date":"2023-06-12","close":4697.1396},{"date":"2023-06-13","close":4636.1377},{"date":"2023-06-14","close":4592.5649},{"date":"2023-06-15","close":4470.561},{"date":"2023-06-16","close":4514.1343},{"date":"2023-06-19","close":4496.7051},{"date":"2023-06-20","close":4461.8467},{"date":"2023-06-21","close":4365.9868},{"date":"2023-06-22","close":4344.2007},{"date":"2023-06-23","close":4339.8433},{"date":"2023-06-26","close":4318.0566},{"date":"2023-06-27","close":4213.4824},{"date":"2023-06-28","close":4191.6958},{"date":"2023-06-29","close":4191.6958},{"date":"2023-06-30","close":4217.8394},{"date":"2023-07-03","close":4318.0566},{"date":"2023-07-04","close":4583.8506},{"date":"2023-07-05","close":4514.1343},{"date":"2023-07-06","close":4374.7012},{"date":"2023-07-07","close":4182.981},{"date":"2023-07-10","close":4357.2725},{"date":"2023-07-11","close":4601.2793},{"date":"2023-07-12","close":4609.9937},{"date":"2023-07-13","close":4383.416},{"date":"2023-07-14","close":4278.8413},{"date":"2023-07-17","close":4135.0518},{"date":"2023-07-18","close":4182.981},{"date":"2023-07-19","close":4217.8394},{"date":"2023-07-20","close":4274.4839},{"date":"2023-07-21","close":4243.9829},{"date":"2023-07-24","close":4230.9116},{"date":"2023-07-25","close":4182.981},{"date":"2023-07-26","close":4143.7661},{"date":"2023-07-27","close":4095.8362},{"date":"2023-07-28","close":4148.1235},{"date":"2023-07-31","close":4148.1235},{"date":"2023-08-01","close":4348.5581},{"date":"2023-08-02","close":4357.2725},{"date":"2023-08-03","close":4300.6279},{"date":"2023-08-04","close":4444.418},{"date":"2023-08-07","close":4348.5581},{"date":"2023-08-08","close":4226.5542},{"date":"2023-08-09","close":4326.7715},{"date":"2023-08-10","close":4392.1299},{"date":"2023-08-11","close":4322.4141},{"date":"2023-08-14","close":4496.7051},{"date":"2023-08-16","close":4531.563},{"date":"2023-08-17","close":4575.1357},{"date":"2023-08-18","close":4531.563},{"date":"2023-08-21","close":4505.4199},{"date":"2023-08-22","close":4514.1343},{"date":"2023-08-23","close":4453.1323},{"date":"2023-08-24","close":4435.7031},{"date":"2023-08-25","close":4357.2725},{"date":"2023-08-28","close":4300.6279},{"date":"2023-08-29","close":4357.2725},{"date":"2023-08-30","close":4383.416},{"date":"2023-08-31","close":4374.7012},{"date":"2023-09-01","close":4418.2739},{"date":"2023-09-04","close":4326.7715},{"date":"2023-09-05","close":4357.2725},{"date":"2023-09-06","close":4505.4199},{"date":"2023-09-07","close":4514.1343},{"date":"2023-09-08","close":4426.9888},{"date":"2023-09-11","close":4365.9868},{"date":"2023-09-12","close":4400.8447},{"date":"2023-09-13","close":4409.5591},{"date":"2023-09-14","close":4400.8447},{"date":"2023-09-15","close":4444.418},{"date":"2023-09-18","close":4487.9902},{"date":"2023-09-19","close":4365.9868},{"date":"2023-09-20","close":4470.561},{"date":"2023-09-21","close":4487.9902},{"date":"2023-09-22","close":4374.7012},{"date":"2023-09-25","close":4426.9888},{"date":"2023-09-26","close":4348.5581},{"date":"2023-09-27","close":4444.418},{"date":"2023-10-04","close":4418.2739},{"date":"2023-10-05","close":4479.2759},{"date":"2023-10-06","close":4357.2725},{"date":"2023-10-10","close":4296.2705},{"date":"2023-10-11","close":4261.4121},{"date":"2023-10-12","close":4274.4839},{"date":"2023-10-13","close":4313.6997},{"date":"2023-10-16","close":4344.2007},{"date":"2023-10-17","close":4248.3403},{"date":"2023-10-18","close":4248.3403},{"date":"2023-10-19","close":4143.7661},{"date":"2023-10-20","close":4135.0518},{"date":"2023-10-23","close":4156.8379},{"date":"2023-10-24","close":4287.5562},{"date":"2023-10-25","close":4287.5562},{"date":"2023-10-26","close":4182.981},{"date":"2023-10-27","close":4082.7639},{"date":"2023-10-30","close":4087.1213},{"date":"2023-10-31","close":4108.9077},{"date":"2023-11-01","close":4148.1235},{"date":"2023-11-02","close":4078.4067},{"date":"2023-11-03","close":4078.4067},{"date":"2023-11-06","close":4039.1912},{"date":"2023-11-07","close":4339.8433},{"date":"2023-11-08","close":4383.416},{"date":"2023-11-09","close":4291.9136},{"date":"2023-11-10","close":4261.4121},{"date":"2023-11-13","close":4296.2705},{"date":"2023-11-14","close":4365.9868},{"date":"2023-11-15","close":4283.1987},{"date":"2023-11-16","close":4257.0547},{"date":"2023-11-17","close":4248.3403},{"date":"2023-11-20","close":4278.8413},{"date":"2023-11-21","close":4352.915},{"date":"2023-11-22","close":4335.4858},{"date":"2023-11-23","close":4331.1284},{"date":"2023-11-24","close":4383.416},{"date":"2023-11-27","close":4365.9868},{"date":"2023-11-28","close":4357.2725},{"date":"2023-11-29","close":4392.1299},{"date":"2023-11-30","close":4392.1299},{"date":"2023-12-01","close":4313.6997},{"date":"2023-12-04","close":4357.2725},{"date":"2023-12-05","close":4383.416},{"date":"2023-12-06","close":4200.4102},{"date":"2023-12-07","close":4169.9097},{"date":"2023-12-08","close":4265.7695},{"date":"2023-12-11","close":4265.7695},{"date":"2023-12-12","close":4304.9854},{"date":"2023-12-13","close":4344.2007},{"date":"2023-12-14","close":4357.2725},{"date":"2023-12-15","close":4365.9868},{"date":"2023-12-18","close":4348.5581},{"date":"2023-12-19","close":4357.2725},{"date":"2023-12-20","close":4348.5581},{"date":"2023-12-21","close":4352.915},{"date":"2023-12-22","close":4357.2725},{"date":"2023-12-26","close":4357.2725},{"date":"2023-12-27","close":4473.8252},{"date":"2023-12-28","close":4437.9624},{"date":"2024-01-02","close":4451.4111},{"date":"2024-01-03","close":4402.1001},{"date":"2024-01-04","close":4415.5488},{"date":"2024-01-05","close":4420.0312},{"date":"2024-01-08","close":4384.1689},{"date":"2024-01-09","close":4464.8594},{"date":"2024-01-10","close":4402.1001},{"date":"2024-01-11","close":4415.5488},{"date":"2024-01-12","close":4428.9971},{"date":"2024-01-15","close":4393.1348},{"date":"2024-01-16","close":4339.3408},{"date":"2024-01-17","close":4348.3066},{"date":"2024-01-18","close":4428.9971},{"date":"2024-01-19","close":4388.6519},{"date":"2024-01-22","close":4428.9971},{"date":"2024-01-23","close":4393.1348},{"date":"2024-01-24","close":4334.8584},{"date":"2024-01-25","close":4316.9268},{"date":"2024-01-26","close":4316.9268},{"date":"2024-01-29","close":4272.0996},{"date":"2024-01-30","close":4258.6509},{"date":"2024-01-31","close":4222.7886},{"date":"2024-02-01","close":4240.7197},{"date":"2024-02-02","close":4209.3403},{"date":"2024-02-05","close":4213.8232},{"date":"2024-02-06","close":4200.3745},{"date":"2024-02-07","close":4276.582},{"date":"2024-02-08","close":4173.478},{"date":"2024-02-13","close":4186.9263},{"date":"2024-02-14","close":4294.5132},{"date":"2024-02-15","close":4254.1685},{"date":"2024-02-16","close":4276.582},{"date":"2024-02-19","close":4294.5132},{"date":"2024-02-20","close":4294.5132},{"date":"2024-02-21","close":4142.0981},{"date":"2024-02-22","close":4142.0981},{"date":"2024-02-23","close":4186.9263},{"date":"2024-02-26","close":4079.3391},{"date":"2024-02-27","close":4079.3391},{"date":"2024-02-28","close":4074.8562},{"date":"2024-02-29","close":4110.7188},{"date":"2024-03-04","close":4097.27},{"date":"2024-03-05","close":4025.5459},{"date":"2024-03-06","close":4034.5115},{"date":"2024-03-07","close":4182.4434},{"date":"2024-03-08","close":3962.7866},{"date":"2024-03-11","close":3980.7178},{"date":"2024-03-12","close":3926.9243},{"date":"2024-03-13","close":3855.1997},{"date":"2024-03-14","close":3792.4407},{"date":"2024-03-15","close":3922.4414},{"date":"2024-03-18","close":3765.5439},{"date":"2024-03-19","close":3864.1653},{"date":"2024-03-20","close":3801.4062},{"date":"2024-03-21","close":3900.0276},{"date":"2024-03-22","close":3926.9243},{"date":"2024-03-25","close":3953.821},{"date":"2024-03-26","close":3926.9243},{"date":"2024-03-27","close":3922.4414},{"date":"2024-03-28","close":3895.5447},{"date":"2024-03-29","close":3823.8201},{"date":"2024-04-01","close":3877.6138},{"date":"2024-04-02","close":3801.4062},{"date":"2024-04-03","close":3747.6128},{"date":"2024-04-04","close":3743.1299},{"date":"2024-04-05","close":3729.6816},{"date":"2024-04-08","close":3608.6462},{"date":"2024-04-09","close":3586.2324},{"date":"2024-04-11","close":3666.9226},{"date":"2024-04-12","close":3931.407},{"date":"2024-04-15","close":3855.1997},{"date":"2024-04-16","close":3823.8201},{"date":"2024-04-17","close":3666.9226},{"date":"2024-04-18","close":3675.8882},{"date":"2024-04-19","close":3653.4741},{"date":"2024-04-22","close":3711.7502},{"date":"2024-04-23","close":3657.957},{"date":"2024-04-24","close":3698.3022},{"date":"2024-04-25","close":3635.543},{"date":"2024-04-26","close":3666.9226},{"date":"2024-04-29","close":3716.2332},{"date":"2024-04-30","close":3716.2332},{"date":"2024-05-02","close":3689.3367},{"date":"2024-05-03","close":3756.5784},{"date":"2024-05-07","close":3810.3716},{"date":"2024-05-08","close":3801.4062},{"date":"2024-05-09","close":3796.9236},{"date":"2024-05-10","close":3792.4407},{"date":"2024-05-13","close":3792.4407},{"date":"2024-05-14","close":3792.4407},{"date":"2024-05-16","close":3756.5784},{"date":"2024-05-17","close":3752.0955},{"date":"2024-05-20","close":3828.303},{"date":"2024-05-21","close":3828.303},{"date":"2024-05-22","close":3850.7168},{"date":"2024-05-23","close":3891.0618},{"date":"2024-05-24","close":3859.6826},{"date":"2024-05-27","close":3926.9243},{"date":"2024-05-28","close":3944.8555},{"date":"2024-05-29","close":3926.9243},{"date":"2024-05-30","close":3989.6836},{"date":"2024-05-31","close":3989.6836},{"date":"2024-06-03","close":3998.6492},{"date":"2024-06-04","close":4065.8911},{"date":"2024-06-05","close":4083.8218},{"date":"2024-06-07","close":4101.7529},{"date":"2024-06-10","close":3989.6836},{"date":"2024-06-11","close":3882.0962},{"date":"2024-06-12","close":3895.5447},{"date":"2024-06-13","close":3787.958},{"date":"2024-06-14","close":3747.6128},{"date":"2024-06-17","close":3752.0955},{"date":"2024-06-18","close":3770.0266},{"date":"2024-06-19","close":3810.3716},{"date":"2024-06-20","close":3657.957},{"date":"2024-06-21","close":3693.8193},{"date":"2024-06-24","close":3684.8538},{"date":"2024-06-25","close":3666.9226},{"date":"2024-06-26","close":3635.543},{"date":"2024-06-27","close":3666.9226},{"date":"2024-06-28","close":3774.5095},{"date":"2024-07-01","close":3787.958},{"date":"2024-07-02","close":3761.061},{"date":"2024-07-03","close":3657.957},{"date":"2024-07-04","close":3805.8892},{"date":"2024-07-05","close":3761.061},{"date":"2024-07-08","close":3675.8882},{"date":"2024-07-09","close":3756.5784},{"date":"2024-07-10","close":3778.9924},{"date":"2024-07-11","close":3756.5784},{"date":"2024-07-12","close":3675.8882},{"date":"2024-07-15","close":3675.8882},{"date":"2024-07-16","close":3747.6128},{"date":"2024-07-17","close":3702.7849},{"date":"2024-07-18","close":3720.7158},{"date":"2024-07-19","close":3756.5784},{"date":"2024-07-22","close":3752.0955},{"date":"2024-07-23","close":3747.6128},{"date":"2024-07-24","close":3765.5439},{"date":"2024-07-25","close":3622.0945},{"date":"2024-07-26","close":3644.5085},{"date":"2024-07-29","close":3729.6816},{"date":"2024-07-30","close":3707.2676},{"date":"2024-07-31","close":3631.0601},{"date":"2024-08-01","close":3648.9915},{"date":"2024-08-02","close":3581.7495},{"date":"2024-08-05","close":3250.0229},{"date":"2024-08-06","close":3272.437},{"date":"2024-08-07","close":3433.8174},{"date":"2024-08-08","close":3424.8518},{"date":"2024-08-09","close":3572.7839},{"date":"2024-08-12","close":3536.9216},{"date":"2024-08-13","close":3581.7495},{"date":"2024-08-14","close":3577.2668},{"date":"2024-08-16","close":3541.4043},{"date":"2024-08-19","close":3406.9207},{"date":"2024-08-20","close":3397.9551},{"date":"2024-08-21","close":3357.6101},{"date":"2024-08-22","close":3380.0239},{"date":"2024-08-23","close":3353.1272},{"date":"2024-08-26","close":3366.5757},{"date":"2024-08-27","close":3335.196},{"date":"2024-08-28","close":3326.2305},{"date":"2024-08-29","close":3402.4377},{"date":"2024-08-30","close":3299.3337},{"date":"2024-09-02","close":3326.2305},{"date":"2024-09-03","close":3344.1616},{"date":"2024-09-04","close":3272.437},{"date":"2024-09-05","close":3308.2993},{"date":"2024-09-06","close":3263.4714},{"date":"2024-09-09","close":3227.6091},{"date":"2024-09-10","close":3272.437},{"date":"2024-09-11","close":3124.5049},{"date":"2024-09-12","close":3151.4016},{"date":"2024-09-13","close":3164.8501},{"date":"2024-09-19","close":3115.5393},{"date":"2024-09-20","close":3142.436},{"date":"2024-09-23","close":3200.7122},{"date":"2024-09-24","close":3182.781},{"date":"2024-09-25","close":3250.0229},{"date":"2024-09-26","close":3276.9199},{"date":"2024-09-27","close":3317.2649},{"date":"2024-09-30","close":3267.9543},{"date":"2024-10-02","close":3308.2993},{"date":"2024-10-04","close":3250.0229},{"date":"2024-10-07","close":3357.6101},{"date":"2024-10-08","close":3335.196},{"date":"2024-10-10","close":3272.437},{"date":"2024-10-11","close":3317.2649},{"date":"2024-10-14","close":3303.8164},{"date":"2024-10-15","close":3429.3347},{"date":"2024-10-16","close":3371.0583},{"date":"2024-10-17","close":3424.8518},{"date":"2024-10-18","close":3415.8862},{"date":"2024-10-21","close":3438.3003},{"date":"2024-10-22","close":3406.9207},{"date":"2024-10-23","close":3406.9207},{"date":"2024-10-24","close":3406.9207},{"date":"2024-10-25","close":3406.9207},{"date":"2024-10-28","close":3406.9207},{"date":"2024-10-29","close":3384.5068},{"date":"2024-10-30","close":3380.0239},{"date":"2024-10-31","close":3353.1272},{"date":"2024-11-01","close":3339.6787},{"date":"2024-11-04","close":3263.4714},{"date":"2024-11-05","close":3353.1272},{"date":"2024-11-06","close":3326.2305},{"date":"2024-11-07","close":3380.0239},{"date":"2024-11-08","close":3281.4026},{"date":"2024-11-11","close":3303.8164},{"date":"2024-11-12","close":3196.2295},{"date":"2024-11-13","close":3169.3328},{"date":"2024-11-14","close":3294.8508},{"date":"2024-11-15","close":3191.7466},{"date":"2024-11-18","close":3294.8508},{"date":"2024-11-19","close":3402.4377},{"date":"2024-11-20","close":3451.7485},{"date":"2024-11-21","close":3496.5764},{"date":"2024-11-22","close":3487.6111},{"date":"2024-11-25","close":3433.8174},{"date":"2024-11-26","close":3406.9207},{"date":"2024-11-27","close":3388.9897},{"date":"2024-11-28","close":3335.196},{"date":"2024-11-29","close":3232.0918},{"date":"2024-12-02","close":3021.4006},{"date":"2024-12-03","close":3052.7803},{"date":"2024-12-04","close":3043.8147},{"date":"2024-12-05","close":3084.1597},{"date":"2024-12-06","close":3075.1943},{"date":"2024-12-09","close":2936.2278},{"date":"2024-12-10","close":2922.7793},{"date":"2024-12-11","close":3097.6082},{"date":"2024-12-12","close":3137.9534},{"date":"2024-12-13","close":3205.1951},{"date":"2024-12-16","close":3160.3672},{"date":"2024-12-17","close":3102.0908},{"date":"2024-12-18","close":3187.2639},{"date":"2024-12-19","close":3182.781},{"date":"2024-12-20","close":3200.7122},{"date":"2024-12-23","close":3236.5747},{"date":"2024-12-24","close":3335.196},{"date":"2024-12-26","close":3424.8518},{"date":"2024-12-27","close":3415.3909},{"date":"2024-12-30","close":3500.5391},{"date":"2025-01-02","close":3623.531},{"date":"2025-01-03","close":3623.531},{"date":"2025-01-06","close":3614.0701},{"date":"2025-01-07","close":3618.8005},{"date":"2025-01-08","close":3486.3477},{"date":"2025-01-09","close":3467.426},{"date":"2025-01-10","close":3434.3127},{"date":"2025-01-13","close":3401.1995},{"date":"2025-01-14","close":3377.5471},{"date":"2025-01-15","close":3453.2346},{"date":"2025-01-16","close":3453.2346},{"date":"2025-01-17","close":3467.426},{"date":"2025-01-20","close":3344.4341},{"date":"2025-01-21","close":3424.8518},{"date":"2025-01-22","close":3439.0432},{"date":"2025-01-23","close":3472.1562},{"date":"2025-01-24","close":3429.5823},{"date":"2025-01-31","close":3476.8867},{"date":"2025-02-03","close":3434.3127},{"date":"2025-02-04","close":3429.5823},{"date":"2025-02-05","close":3297.1294},{"date":"2025-02-06","close":3316.0513},{"date":"2025-02-07","close":3306.5903},{"date":"2025-02-10","close":3325.5122},{"date":"2025-02-11","close":3349.1646},{"date":"2025-02-12","close":3334.9731},{"date":"2025-02-13","close":3330.2427},{"date":"2025-02-14","close":3297.1294},{"date":"2025-02-17","close":3230.9031},{"date":"2025-02-18","close":3145.7546},{"date":"2025-02-19","close":3145.7546},{"date":"2025-02-20","close":3122.1025},{"date":"2025-02-21","close":3155.2156},{"date":"2025-02-24","close":3264.0161},{"date":"2025-02-25","close":3405.9299},{"date":"2025-02-26","close":3533.6523},{"date":"2025-02-27","close":3519.4609},{"date":"2025-02-28","close":3410.6604},{"date":"2025-03-04","close":3410.6604},{"date":"2025-03-05","close":3462.6956},{"date":"2025-03-06","close":3443.7737},{"date":"2025-03-07","close":3472.1562},{"date":"2025-03-10","close":3420.1213},{"date":"2025-03-11","close":3363.3557},{"date":"2025-03-12","close":3339.7036},{"date":"2025-03-13","close":3334.9731},{"date":"2025-03-14","close":3320.7817},{"date":"2025-03-17","close":3339.7036},{"date":"2025-03-18","close":3230.9031},{"date":"2025-03-19","close":3169.407},{"date":"2025-03-20","close":3159.946},{"date":"2025-03-21","close":3122.1025},{"date":"2025-03-24","close":3145.7546},{"date":"2025-03-25","close":3150.4851},{"date":"2025-03-26","close":3117.3721},{"date":"2025-03-27","close":3131.5635},{"date":"2025-03-28","close":3103.1807},{"date":"2025-03-31","close":3141.0242},{"date":"2025-04-01","close":3202.5203},{"date":"2025-04-02","close":3159.946},{"date":"2025-04-03","close":3226.1726},{"date":"2025-04-04","close":3491.0781},{"date":"2025-04-07","close":3476.8867},{"date":"2025-04-08","close":3467.426},{"date":"2025-04-09","close":3396.469},{"date":"2025-04-10","close":3358.6252},{"date":"2025-04-11","close":3301.8599},{"date":"2025-04-14","close":3415.3909},{"date":"2025-04-15","close":3405.9299},{"date":"2025-04-16","close":3339.7036},{"date":"2025-04-17","close":3467.426},{"date":"2025-04-18","close":3424.8518},{"date":"2025-04-21","close":3457.9651},{"date":"2025-04-22","close":3571.4961},{"date":"2025-04-23","close":3576.2266},{"date":"2025-04-24","close":3547.8438},{"date":"2025-04-25","close":3590.4177},{"date":"2025-04-28","close":3519.4609},{"date":"2025-04-29","close":3590.4177},{"date":"2025-04-30","close":3472.1562},{"date":"2025-05-02","close":3495.8086},{"date":"2025-05-07","close":3614.0701},{"date":"2025-05-08","close":3614.0701},{"date":"2025-05-09","close":3826.9407},{"date":"2025-05-12","close":3803.2883},{"date":"2025-05-13","close":3831.6711},{"date":"2025-05-14","close":3751.2534},{"date":"2025-05-15","close":3746.5229},{"date":"2025-05-16","close":3850.593},{"date":"2025-05-19","close":3874.2454},{"date":"2025-05-20","close":3907.3586},{"date":"2025-05-21","close":3916.8193},{"date":"2025-05-22","close":3878.9758},{"date":"2025-05-23","close":3921.5498},{"date":"2025-05-26","close":3907.3586},{"date":"2025-05-27","close":3874.2454},{"date":"2025-05-28","close":3826.9407},{"date":"2025-05-29","close":3784.3667},{"date":"2025-05-30","close":3784.3667},{"date":"2025-06-02","close":3741.7925},{"date":"2025-06-04","close":3803.2883},{"date":"2025-06-05","close":3845.8625},{"date":"2025-06-09","close":3741.7925},{"date":"2025-06-10","close":3845.8625},{"date":"2025-06-11","close":3836.4016},{"date":"2025-06-12","close":3855.3235},{"date":"2025-06-13","close":3860.054},{"date":"2025-06-16","close":3836.4016},{"date":"2025-06-17","close":3774.9058},{"date":"2025-06-18","close":3888.4368},{"date":"2025-06-19","close":3869.5149},{"date":"2025-06-20","close":3831.6711},{"date":"2025-06-23","close":3746.5229},{"date":"2025-06-24","close":3760.7144},{"date":"2025-06-25","close":3822.2102},{"date":"2025-06-26","close":3746.5229},{"date":"2025-06-27","close":3595.1482},{"date":"2025-06-30","close":3599.8787},{"date":"2025-07-01","close":3595.1482},{"date":"2025-07-02","close":3604.6091},{"date":"2025-07-03","close":3699.2183},{"date":"2025-07-04","close":3680.2966},{"date":"2025-07-07","close":3571.4961},{"date":"2025-07-08","close":3647.1833},{"date":"2025-07-09","close":3689.7573},{"date":"2025-07-10","close":3755.9839},{"date":"2025-07-11","close":3822.2102},{"date":"2025-07-14","close":3746.5229},{"date":"2025-07-15","close":3746.5229},{"date":"2025-07-16","close":3737.062},{"date":"2025-07-17","close":3718.1401},{"date":"2025-07-18","close":3637.7224},{"date":"2025-07-21","close":3628.2615},{"date":"2025-07-22","close":3628.2615},{"date":"2025-07-23","close":3689.7573},{"date":"2025-07-24","close":3623.531},{"date":"2025-07-25","close":3656.6443},{"date":"2025-07-28","close":3547.8438},{"date":"2025-07-29","close":3585.6873},{"date":"2025-07-30","close":3576.2266},{"date":"2025-07-31","close":3476.8867},{"date":"2025-08-01","close":3552.5742},{"date":"2025-08-04","close":3547.8438},{"date":"2025-08-05","close":3481.6172},{"date":"2025-08-06","close":3566.7656},{"date":"2025-08-07","close":3538.3828},{"date":"2025-08-08","close":3486.3477},{"date":"2025-08-11","close":3420.1213},{"date":"2025-08-12","close":3457.9651},{"date":"2025-08-13","close":3396.469},{"date":"2025-08-14","close":3353.895},{"date":"2025-08-18","close":3353.895},{"date":"2025-08-19","close":3292.3989},{"date":"2025-08-20","close":3363.3557},{"date":"2025-08-21","close":3344.4341},{"date":"2025-08-22","close":3349.1646},{"date":"2025-08-25","close":3297.1294},{"date":"2025-08-26","close":3292.3989},{"date":"2025-08-27","close":3372.8167},{"date":"2025-08-28","close":3363.3557},{"date":"2025-08-29","close":3368.0862},{"date":"2025-09-01","close":3339.7036},{"date":"2025-09-02","close":3353.895},{"date":"2025-09-03","close":3339.7036},{"date":"2025-09-04","close":3330.2427},{"date":"2025-09-05","close":3405.9299},{"date":"2025-09-08","close":3344.4341},{"date":"2025-09-09","close":3273.4771},{"date":"2025-09-10","close":3211.9812},{"date":"2025-09-11","close":3211.9812},{"date":"2025-09-12","close":3235.6335},{"date":"2025-09-15","close":3193.0593},{"date":"2025-09-16","close":3169.407},{"date":"2025-09-17","close":3197.7898},{"date":"2025-09-18","close":3207.2507},{"date":"2025-09-19","close":3350.0},{"date":"2025-09-22","close":3164.6765},{"date":"2025-09-23","close":3164.6765},{"date":"2025-09-24","close":3141.0242},{"date":"2025-09-25","close":3145.7546},{"date":"2025-09-26","close":3141.0242},{"date":"2025-09-29","close":3141.0242},{"date":"2025-09-30","close":3193.0593},{"date":"2025-10-01","close":3150.4851},{"date":"2025-10-02","close":3159.946},{"date":"2025-10-10","close":3159.946},{"date":"2025-10-13","close":3150.4851},{"date":"2025-10-14","close":3122.1025},{"date":"2025-10-15","close":3126.833},{"date":"2025-10-16","close":3136.2939},{"date":"2025-10-17","close":3136.2939},{"date":"2025-10-20","close":3131.5635},{"date":"2025-10-21","close":3207.2507},{"date":"2025-10-22","close":3159.946},{"date":"2025-10-23","close":3245.0945},{"date":"2025-10-24","close":3216.7117},{"date":"2025-10-27","close":3240.364},{"date":"2025-10-28","close":3316.0513},{"date":"2025-10-29","close":3230.9031},{"date":"2025-10-30","close":3131.5635},{"date":"2025-10-31","close":3155.2156},{"date":"2025-11-03","close":3150.4851},{"date":"2025-11-04","close":3131.5635},{"date":"2025-11-05","close":3268.7466},{"date":"2025-11-06","close":3216.7117},{"date":"2025-11-07","close":3178.8679},{"date":"2025-11-10","close":3193.0593},{"date":"2025-11-11","close":3164.6765},{"date":"2025-11-12","close":3197.7898},{"date":"2025-11-13","close":3188.3289},{"date":"2025-11-14","close":3211.9812},{"date":"2025-11-17","close":3207.2507},{"date":"2025-11-18","close":3193.0593},{"date":"2025-11-19","close":3164.6765},{"date":"2025-11-20","close":3188.3289},{"date":"2025-11-21","close":3159.946},{"date":"2025-11-24","close":3107.9111},{"date":"2025-11-25","close":3084.2588},{"date":"2025-11-26","close":3084.2588},{"date":"2025-11-27","close":3070.0674},{"date":"2025-11-28","close":3221.4421},{"date":"2025-12-01","close":3093.7197},{"date":"2025-12-02","close":3131.5635},{"date":"2025-12-03","close":3202.5203},{"date":"2025-12-04","close":3178.8679},{"date":"2025-12-05","close":3193.0593},{"date":"2025-12-08","close":3155.2156},{"date":"2025-12-09","close":3169.407},{"date":"2025-12-10","close":3197.7898},{"date":"2025-12-11","close":3159.946},{"date":"2025-12-12","close":3178.8679},{"date":"2025-12-15","close":3287.6685},{"date":"2025-12-16","close":3240.364},{"date":"2025-12-17","close":3439.0432},{"date":"2025-12-18","close":3377.5471},{"date":"2025-12-19","close":3462.6956},{"date":"2025-12-22","close":3420.1213},{"date":"2025-12-23","close":3424.8518},{"date":"2025-12-24","close":3481.6172},{"date":"2025-12-26","close":3510.0},{"date":"2025-12-29","close":3610.0},{"date":"2025-12-30","close":3560.0},{"date":"2026-01-02","close":3520.0},{"date":"2026-01-05","close":3425.0},{"date":"2026-01-06","close":3230.0},{"date":"2026-01-07","close":3280.0},{"date":"2026-01-08","close":3175.0},{"date":"2026-01-09","close":3195.0},{"date":"2026-01-12","close":3155.0},{"date":"2026-01-13","close":3170.0},{"date":"2026-01-14","close":3140.0},{"date":"2026-01-15","close":3105.0},{"date":"2026-01-16","close":3175.0},{"date":"2026-01-19","close":3245.0},{"date":"2026-01-20","close":3245.0},{"date":"2026-01-21","close":3195.0},{"date":"2026-01-22","close":3210.0},{"date":"2026-01-23","close":3240.0},{"date":"2026-01-26","close":3210.0},{"date":"2026-01-27","close":3300.0},{"date":"2026-01-28","close":3275.0},{"date":"2026-01-29","close":3245.0},{"date":"2026-01-30","close":3210.0},{"date":"2026-02-02","close":3215.0},{"date":"2026-02-03","close":3225.0},{"date":"2026-02-04","close":3240.0},{"date":"2026-02-05","close":3240.0},{"date":"2026-02-06","close":3135.0},{"date":"2026-02-09","close":3140.0},{"date":"2026-02-10","close":3160.0},{"date":"2026-02-11","close":3185.0},{"date":"2026-02-12","close":3070.0},{"date":"2026-02-13","close":3100.0},{"date":"2026-02-19","close":2955.0},{"date":"2026-02-20","close":3005.0},{"date":"2026-02-23","close":3075.0},{"date":"2026-02-24","close":3070.0},{"date":"2026-02-25","close":3060.0},{"date":"2026-02-26","close":2930.0},{"date":"2026-02-27","close":2935.0},{"date":"2026-03-03","close":2815.0},{"date":"2026-03-04","close":2660.0},{"date":"2026-03-05","close":2790.0},{"date":"2026-03-06","close":2830.0},{"date":"2026-03-09","close":2710.0},{"date":"2026-03-10","close":2810.0},{"date":"2026-03-11","close":2750.0},{"date":"2026-03-12","close":2640.0},{"date":"2026-03-13","close":2685.0},{"date":"2026-03-16","close":2720.0},{"date":"2026-03-17","close":2695.0},{"date":"2026-03-18","close":2755.0},{"date":"2026-03-19","close":2690.0},{"date":"2026-03-20","close":2680.0},{"date":"2026-03-23","close":2700.0},{"date":"2026-03-24","close":2705.0},{"date":"2026-03-25","close":2780.0},{"date":"2026-03-26","close":2830.0},{"date":"2026-03-27","close":2845.0},{"date":"2026-03-30","close":2775.0},{"date":"2026-03-31","close":2910.0},{"date":"2026-04-01","close":2980.0},{"date":"2026-04-02","close":2925.0},{"date":"2026-04-03","close":2890.0},{"date":"2026-04-06","close":2850.0},{"date":"2026-04-07","close":2805.0},{"date":"2026-04-08","close":2925.0},{"date":"2026-04-09","close":2940.0},{"date":"2026-04-10","close":2995.0},{"date":"2026-04-13","close":2860.0},{"date":"2026-04-14","close":2960.0},{"date":"2026-04-15","close":2925.0},{"date":"2026-04-16","close":3000.0},{"date":"2026-04-17","close":2995.0},{"date":"2026-04-20","close":3080.0},{"date":"2026-04-21","close":3000.0},{"date":"2026-04-22","close":3060.0},{"date":"2026-04-23","close":3090.0},{"date":"2026-04-24","close":3100.0},{"date":"2026-04-27","close":3085.0},{"date":"2026-04-28","close":3100.0},{"date":"2026-04-29","close":3085.0},{"date":"2026-04-30","close":3050.0},{"date":"2026-05-04","close":3035.0},{"date":"2026-05-06","close":3045.0},{"date":"2026-05-07","close":3080.0},{"date":"2026-05-08","close":3075.0},{"date":"2026-05-11","close":3120.0},{"date":"2026-05-12","close":3045.0},{"date":"2026-05-13","close":2975.0},{"date":"2026-05-14","close":3020.0},{"date":"2026-05-15","close":2955.0},{"date":"2026-05-18","close":2920.0},{"date":"2026-05-19","close":2920.0},{"date":"2026-05-20","close":2815.0},{"date":"2026-05-21","close":2905.0},{"date":"2026-05-22","close":2970.0},{"date":"2026-05-26","close":2900.0},{"date":"2026-05-27","close":2830.0},{"date":"2026-05-28","close":2880.0},{"date":"2026-05-29","close":2835.0},{"date":"2026-06-01","close":2655.0},{"date":"2026-06-02","close":2430.0},{"date":"2026-06-04","close":2105.0},{"date":"2026-06-05","close":2130.0},{"date":"2026-06-08","close":2080.0},{"date":"2026-06-09","close":2130.0},{"date":"2026-06-10","close":2175.0},{"date":"2026-06-11","close":2270.0},{"date":"2026-06-12","close":2350.0},{"date":"2026-06-15","close":2390.0},{"date":"2026-06-16","close":2380.0},{"date":"2026-06-17","close":2380.0},{"date":"2026-06-18","close":2385.0},{"date":"2026-06-19","close":2430.0},{"date":"2026-06-22","close":2370.0},{"date":"2026-06-23","close":2490.0},{"date":"2026-06-24","close":2550.0},{"date":"2026-06-25","close":2550.0},{"date":"2026-06-26","close":2525.0},{"date":"2026-06-29","close":2590.0},{"date":"2026-06-30","close":2995.0},{"date":"2026-07-01","close":2680.0},{"date":"2026-07-02","close":2600.0},{"date":"2026-07-03","close":2750.0},{"date":"2026-07-06","close":2840.0},{"date":"2026-07-07","close":3040.0},{"date":"2026-07-08","close":2970.0},{"date":"2026-07-09","close":3105.0},{"date":"2026-07-10","close":3000.0},{"date":"2026-07-13","close":2800.0},{"date":"2026-07-14","close":2835.0},{"date":"2026-07-15","close":2935.0},{"date":"2026-07-16","close":2840.0},{"date":"2026-07-20","close":2790.0},{"date":"2026-07-21","close":2830.0},{"date":"2026-07-22","close":2830.0},{"date":"2026-07-23","close":2905.0},{"date":"2026-07-24","close":2910.0},{"date":"2026-07-27","close":2785.0},{"date":"2026-07-28","close":2655.0},{"date":"2026-07-29","close":2420.0},{"date":"2026-07-30","close":2385.0},{"date":"2026-07-31","close":2600.0},{"date":"2026-08-03","close":2670.0},{"date":"2026-08-04","close":2705.0},{"date":"2026-08-05","close":2735.0},{"date":"2026-08-06","close":2600.0},{"date":"2026-08-07","close":2505.0},{"date":"2026-08-10","close":2640.0},{"date":"2026-08-11","close":2790.0},{"date":"2026-08-12","close":2590.0},{"date":"2026-08-13","close":2590.0},{"date":"2026-08-14","close":2010.0},{"date":"2026-08-18","close":2100.0},{"date":"2026-08-19","close":2100.0},{"date":"2026-08-20","close":2125.0},{"date":"2026-08-21","close":2270.0},{"date":"2026-08-24","close":2525.0},{"date":"2026-08-25","close":2480.0},{"date":"2026-08-26","close":2560.0},{"date":"2026-08-27","close":2410.0},{"date":"2026-08-28","close":2295.0},{"date":"2026-08-31","close":2300.0},{"date":"2026-09-01","close":2530.0},{"date":"2026-09-02","close":2890.0},{"date":"2026-09-03","close":2880.0},{"date":"2026-09-04","close":2790.0},{"date":"2026-09-07","close":2810.0},{"date":"2026-09-08","close":2875.0},{"date":"2026-09-09","close":2930.0},{"date":"2026-09-10","close":2900.0},{"date":"2026-09-11","close":2880.0},{"date":"2026-09-14","close":2985.0},{"date":"2026-09-15","close":2975.0},{"date":"2026-09-16","close":2990.0},{"date":"2026-09-17","close":2995.0},{"date":"2026-09-18","close":3005.0},{"date":"2026-09-21","close":2985.0},{"date":"2026-09-22","close":2950.0},{"date":"2026-09-23","close":2950.0},{"date":"2026-09-28","close":3005.0},{"date":"2026-09-29","close":2980.0},{"date":"2026-09-30","close":2965.0},{"date":"2026-10-01","close":2950.0},{"date":"2026-10-02","close":2900.0},{"date":"2026-10-06","close":2915.0},{"date":"2026-10-07","close":2625.0},{"date":"2026-10-08","close":2700.0},{"date":"2026-10-12","close":2725.0},{"date":"2026-10-13","close":2775.0},{"date":"2026-10-14","close":2885.0},{"date":"2026-10-15","close":2900.0},{"date":"2026-10-16","close":2935.0},{"date":"2026-10-19","close":2970.0},{"date":"2026-10-20","close":3020.0},{"date":"2026-10-21","close":2995.0},{"date":"2026-10-22","close":2915.0},{"date":"2026-10-23","close":2620.0}],"chart_data":[{"date":"2024-10-23","open":3385,"high":3407,"low":3353,"close":3407,"volume":1222,"rsi_14":60.69,"sma_20":3710.5,"sma_60":3776.33,"sma_120":4004.12},{"date":"2024-10-24","open":3376,"high":3407,"low":3353,"close":3407,"volume":3439,"rsi_14":58.09,"sma_20":3722.0,"sma_60":3770.0,"sma_120":4001.42},{"date":"2024-10-25","open":3358,"high":3407,"low":3353,"close":3407,"volume":963,"rsi_14":64.23,"sma_20":3734.5,"sma_60":3763.33,"sma_120":3999.29},{"date":"2024-10-28","open":3358,"high":3407,"low":3326,"close":3407,"volume":1049,"rsi_14":55.56,"sma_20":3743.25,"sma_60":3759.33,"sma_120":3996.88},{"date":"2024-10-29","open":3407,"high":3407,"low":3349,"close":3385,"volume":1093,"rsi_14":55.56,"sma_20":3749.25,"sma_60":3754.5,"sma_120":3993.79},{"date":"2024-10-30","open":3385,"high":3385,"low":3295,"close":3380,"volume":2011,"rsi_14":63.95,"sma_20":3752.75,"sma_60":3748.0,"sma_120":3990.67},{"date":"2024-10-31","open":3340,"high":3367,"low":3281,"close":3353,"volume":805,"rsi_14":54.88,"sma_20":3757.5,"sma_60":3741.42,"sma_120":3987.54},{"date":"2024-11-01","open":3344,"high":3344,"low":3214,"close":3340,"volume":9219,"rsi_14":54.88,"sma_20":3759.25,"sma_60":3736.0,"sma_120":3983.67},{"date":"2024-11-04","open":3290,"high":3317,"low":3263,"close":3263,"volume":16016,"rsi_14":23.94,"sma_20":3760.0,"sma_60":3728.83,"sma_120":3978.58},{"date":"2024-11-05","open":3263,"high":3425,"low":3246,"close":3353,"volume":3478,"rsi_14":47.44,"sma_20":3759.75,"sma_60":3724.58,"sma_120":3974.42},{"date":"2024-11-06","open":3353,"high":3577,"low":3326,"close":3326,"volume":7643,"rsi_14":34.72,"sma_20":3759.25,"sma_60":3726.0,"sma_120":3970.04},{"date":"2024-11-07","open":3326,"high":3380,"low":3304,"close":3380,"volume":771,"rsi_14":45.12,"sma_20":3765.25,"sma_60":3728.0,"sma_120":3966.21},{"date":"2024-11-08","open":3393,"high":3523,"low":3281,"close":3281,"volume":8478,"rsi_14":32.32,"sma_20":3763.25,"sma_60":3725.17,"sma_120":3961.46},{"date":"2024-11-11","open":3335,"high":3335,"low":3255,"close":3304,"volume":987,"rsi_14":38.14,"sma_20":3763.25,"sma_60":3722.92,"sma_120":3956.92},{"date":"2024-11-12","open":3272,"high":3295,"low":3196,"close":3196,"volume":2954,"rsi_14":30.58,"sma_20":3750.25,"sma_60":3715.92,"sma_120":3951.71},{"date":"2024-11-13","open":3165,"high":3196,"low":3160,"close":3169,"volume":2974,"rsi_14":29.13,"sma_20":3739.0,"sma_60":3709.08,"sma_120":3946.29},{"date":"2024-11-14","open":3147,"high":3295,"low":3147,"close":3295,"volume":1905,"rsi_14":41.94,"sma_20":3731.75,"sma_60":3703.75,"sma_120":3941.33},{"date":"2024-11-15","open":3246,"high":3295,"low":3147,"close":3192,"volume":4016,"rsi_14":36.52,"sma_20":3719.25,"sma_60":3696.58,"sma_120":3935.42},{"date":"2024-11-18","open":3192,"high":3304,"low":3192,"close":3295,"volume":1316,"rsi_14":44.9,"sma_20":3711.25,"sma_60":3692.0,"sma_120":3930.25},{"date":"2024-11-19","open":3295,"high":3402,"low":3255,"close":3402,"volume":1694,"rsi_14":51.14,"sma_20":3711.0,"sma_60":3691.92,"sma_120":3925.71},{"date":"2024-11-20","open":3353,"high":3452,"low":3353,"close":3452,"volume":2336,"rsi_14":54.91,"sma_20":3713.5,"sma_60":3692.92,"sma_120":3921.92},{"date":"2024-11-21","open":3452,"high":3497,"low":3416,"close":3497,"volume":2005,"rsi_14":57.58,"sma_20":3718.5,"sma_60":3695.5,"sma_120":3917.92},{"date":"2024-11-22","open":3465,"high":3568,"low":3465,"close":3488,"volume":1830,"rsi_14":61.57,"sma_20":3723.0,"sma_60":3697.5,"sma_120":3913.67},{"date":"2024-11-25","open":3488,"high":3488,"low":3416,"close":3434,"volume":2677,"rsi_14":54.33,"sma_20":3724.5,"sma_60":3699.0,"sma_120":3909.08},{"date":"2024-11-26","open":3416,"high":3416,"low":3407,"close":3407,"volume":1084,"rsi_14":54.33,"sma_20":3725.75,"sma_60":3699.75,"sma_120":3903.67},{"date":"2024-11-27","open":3389,"high":3398,"low":3371,"close":3389,"volume":704,"rsi_14":50.5,"sma_20":3726.25,"sma_60":3700.75,"sma_120":3898.08},{"date":"2024-11-28","open":3380,"high":3465,"low":3322,"close":3335,"volume":2204,"rsi_14":53.16,"sma_20":3725.25,"sma_60":3700.92,"sma_120":3891.92},{"date":"2024-11-29","open":3299,"high":3402,"low":3228,"close":3232,"volume":4524,"rsi_14":46.15,"sma_20":3719.25,"sma_60":3697.75,"sma_120":3884.17},{"date":"2024-12-02","open":3169,"high":3196,"low":3021,"close":3021,"volume":22817,"rsi_14":41.56,"sma_20":3705.75,"sma_60":3692.58,"sma_120":3874.29},{"date":"2024-12-03","open":3021,"high":3071,"low":3021,"close":3053,"volume":2082,"rsi_14":44.4,"sma_20":3689.0,"sma_60":3687.5,"sma_120":3864.54},{"date":"2024-12-04","open":3012,"high":3093,"low":2959,"close":3044,"volume":4764,"rsi_14":36.41,"sma_20":3673.25,"sma_60":3681.92,"sma_120":3855.75},{"date":"2024-12-05","open":3044,"high":3098,"low":3044,"close":3084,"volume":1114,"rsi_14":43.75,"sma_20":3656.75,"sma_60":3678.42,"sma_120":3848.33},{"date":"2024-12-06","open":3174,"high":3174,"low":2954,"close":3075,"volume":3227,"rsi_14":35.67,"sma_20":3645.25,"sma_60":3674.08,"sma_120":3840.71},{"date":"2024-12-09","open":3048,"high":3519,"low":2501,"close":2936,"volume":95375,"rsi_14":20.79,"sma_20":3624.75,"sma_60":3668.0,"sma_120":3832.79},{"date":"2024-12-10","open":2981,"high":3026,"low":2806,"close":2923,"volume":4755,"rsi_14":15.29,"sma_20":3609.5,"sma_60":3662.33,"sma_120":3825.12},{"date":"2024-12-11","open":2923,"high":3111,"low":2923,"close":3098,"volume":5618,"rsi_14":27.64,"sma_20":3605.5,"sma_60":3659.08,"sma_120":3819.04},{"date":"2024-12-12","open":3125,"high":3241,"low":3071,"close":3138,"volume":3815,"rsi_14":31.07,"sma_20":3596.75,"sma_60":3659.33,"sma_120":3813.17},{"date":"2024-12-13","open":3138,"high":3210,"low":3138,"close":3205,"volume":970,"rsi_14":37.8,"sma_20":3597.5,"sma_60":3660.33,"sma_120":3807.54},{"date":"2024-12-16","open":3246,"high":3246,"low":3160,"close":3160,"volume":926,"rsi_14":37.09,"sma_20":3590.0,"sma_60":3660.25,"sma_120":3802.92},{"date":"2024-12-17","open":3160,"high":3246,"low":3066,"close":3102,"volume":2584,"rsi_14":35.59,"sma_20":3573.25,"sma_60":3660.0,"sma_120":3797.42},{"date":"2024-12-18","open":3102,"high":3187,"low":3071,"close":3187,"volume":5066,"rsi_14":42.79,"sma_20":3558.5,"sma_60":3660.83,"sma_120":3792.79},{"date":"2024-12-19","open":3187,"high":3205,"low":3138,"close":3183,"volume":2055,"rsi_14":47.34,"sma_20":3541.0,"sma_60":3660.5,"sma_120":3788.29},{"date":"2024-12-20","open":3142,"high":3201,"low":3142,"close":3201,"volume":2002,"rsi_14":62.2,"sma_20":3525.0,"sma_60":3660.83,"sma_120":3784.25},{"date":"2024-12-23","open":3201,"high":3237,"low":3160,"close":3237,"volume":3089,"rsi_14":62.42,"sma_20":3514.0,"sma_60":3660.58,"sma_120":3780.25},{"date":"2024-12-24","open":3290,"high":3380,"low":3192,"close":3335,"volume":7984,"rsi_14":67.57,"sma_20":3510.0,"sma_60":3661.67,"sma_120":3776.17},{"date":"2024-12-26","open":3335,"high":3438,"low":3210,"close":3425,"volume":8035,"rsi_14":69.39,"sma_20":3512.0,"sma_60":3663.67,"sma_120":3772.79},{"date":"2024-12-27","open":3543,"high":3600,"low":3415,"close":3415,"volume":6884,"rsi_14":57.63,"sma_20":3506.5,"sma_60":3663.08,"sma_120":3767.92},{"date":"2024-12-30","open":3415,"high":3501,"low":3382,"close":3501,"volume":4687,"rsi_14":69.06,"sma_20":3511.25,"sma_60":3663.25,"sma_120":3764.75},{"date":"2025-01-02","open":3482,"high":3624,"low":3472,"close":3624,"volume":638,"rsi_14":73.17,"sma_20":3534.25,"sma_60":3666.67,"sma_120":3761.29},{"date":"2025-01-03","open":3586,"high":3628,"low":3586,"close":3624,"volume":1155,"rsi_14":68.12,"sma_20":3555.5,"sma_60":3668.08,"sma_120":3758.25},{"date":"2025-01-06","open":3676,"high":3676,"low":3548,"close":3614,"volume":2965,"rsi_14":66.0,"sma_20":3576.75,"sma_60":3669.75,"sma_120":3755.92},{"date":"2025-01-07","open":3614,"high":3676,"low":3576,"close":3619,"volume":940,"rsi_14":63.44,"sma_20":3596.0,"sma_60":3672.67,"sma_120":3752.88},{"date":"2025-01-08","open":3676,"high":3676,"low":3434,"close":3486,"volume":3783,"rsi_14":57.84,"sma_20":3608.75,"sma_60":3672.42,"sma_120":3748.46},{"date":"2025-01-09","open":3467,"high":3467,"low":3449,"close":3467,"volume":707,"rsi_14":60.51,"sma_20":3628.25,"sma_60":3672.08,"sma_120":3744.08},{"date":"2025-01-10","open":3420,"high":3434,"low":3396,"close":3434,"volume":1873,"rsi_14":54.1,"sma_20":3646.75,"sma_60":3668.83,"sma_120":3740.17},{"date":"2025-01-13","open":3415,"high":3415,"low":3340,"close":3401,"volume":756,"rsi_14":52.38,"sma_20":3653.75,"sma_60":3666.08,"sma_120":3735.96},{"date":"2025-01-14","open":3382,"high":3387,"low":3349,"close":3378,"volume":1439,"rsi_14":50.0,"sma_20":3657.25,"sma_60":3661.92,"sma_120":3730.88},{"date":"2025-01-15","open":3349,"high":3453,"low":3316,"close":3453,"volume":1031,"rsi_14":52.02,"sma_20":3661.0,"sma_60":3659.25,"sma_120":3726.88},{"date":"2025-01-16","open":3453,"high":3453,"low":3415,"close":3453,"volume":1191,"rsi_14":46.02,"sma_20":3667.25,"sma_60":3656.17,"sma_120":3722.71},{"date":"2025-01-17","open":3415,"high":3467,"low":3415,"close":3467,"volume":2074,"rsi_14":40.25,"sma_20":3677.5,"sma_60":3653.92,"sma_120":3718.33},{"date":"2025-01-20","open":3430,"high":3467,"low":3344,"close":3344,"volume":3911,"rsi_14":44.76,"sma_20":3676.5,"sma_60":3649.5,"sma_120":3712.92},{"date":"2025-01-21","open":3406,"high":3472,"low":3344,"close":3425,"volume":1118,"rsi_14":44.37,"sma_20":3680.0,"sma_60":3646.5,"sma_120":3708.25},{"date":"2025-01-22","open":3472,"high":3472,"low":3406,"close":3439,"volume":1632,"rsi_14":33.61,"sma_20":3683.25,"sma_60":3643.75,"sma_120":3703.54},{"date":"2025-01-23","open":3439,"high":3515,"low":3311,"close":3472,"volume":4236,"rsi_14":37.3,"sma_20":3686.25,"sma_60":3641.58,"sma_120":3700.46},{"date":"2025-01-24","open":3515,"high":3515,"low":3425,"close":3430,"volume":2019,"rsi_14":35.34,"sma_20":3681.5,"sma_60":3639.08,"sma_120":3696.79},{"date":"2025-01-31","open":3519,"high":3581,"low":3373,"close":3477,"volume":5385,"rsi_14":39.44,"sma_20":3674.25,"sma_60":3637.5,"sma_120":3692.75},{"date":"2025-02-03","open":3477,"high":3515,"low":3401,"close":3434,"volume":1455,"rsi_14":45.53,"sma_20":3675.25,"sma_60":3635.67,"sma_120":3688.54},{"date":"2025-02-04","open":3434,"high":3434,"low":3354,"close":3430,"volume":2333,"rsi_14":46.67,"sma_20":3671.5,"sma_60":3634.0,"sma_120":3685.0},{"date":"2025-02-05","open":3406,"high":3406,"low":3297,"close":3297,"volume":1853,"rsi_14":39.72,"sma_20":3654.25,"sma_60":3631.42,"sma_120":3680.12},{"date":"2025-02-06","open":3307,"high":3401,"low":3307,"close":3316,"volume":1217,"rsi_14":43.48,"sma_20":3638.0,"sma_60":3627.5,"sma_120":3676.04},{"date":"2025-02-07","open":3349,"high":3415,"low":3198,"close":3307,"volume":3815,"rsi_14":44.44,"sma_20":3621.75,"sma_60":3623.92,"sma_120":3674.96},{"date":"2025-02-10","open":3278,"high":3326,"low":3273,"close":3326,"volume":3259,"rsi_14":39.02,"sma_20":3606.25,"sma_60":3619.67,"sma_120":3673.83},{"date":"2025-02-11","open":3326,"high":3411,"low":3297,"close":3349,"volume":2998,"rsi_14":41.41,"sma_20":3599.0,"sma_60":3617.67,"sma_120":3671.42},{"date":"2025-02-12","open":3420,"high":3420,"low":3231,"close":3335,"volume":3363,"rsi_14":39.06,"sma_20":3592.0,"sma_60":3615.0,"sma_120":3668.96},{"date":"2025-02-13","open":3330,"high":3330,"low":3236,"close":3330,"volume":2202,"rsi_14":48.54,"sma_20":3586.5,"sma_60":3614.25,"sma_120":3665.08},{"date":"2025-02-14","open":3330,"high":3340,"low":3240,"close":3297,"volume":1396,"rsi_14":35.48,"sma_20":3581.0,"sma_60":3613.42,"sma_120":3661.25},{"date":"2025-02-17","open":3297,"high":3302,"low":3203,"close":3231,"volume":1496,"rsi_14":28.85,"sma_20":3573.25,"sma_60":3609.08,"sma_120":3656.42},{"date":"2025-02-18","open":3217,"high":3231,"low":3146,"close":3146,"volume":2448,"rsi_14":20.0,"sma_20":3557.0,"sma_60":3605.17,"sma_120":3650.88},{"date":"2025-02-19","open":3150,"high":3255,"low":3122,"close":3146,"volume":4210,"rsi_14":21.7,"sma_20":3540.75,"sma_60":3599.33,"sma_120":3645.67},{"date":"2025-02-20","open":3080,"high":3193,"low":3080,"close":3122,"volume":9257,"rsi_14":12.87,"sma_20":3522.5,"sma_60":3591.08,"sma_120":3641.5},{"date":"2025-02-21","open":3169,"high":3169,"low":3122,"close":3155,"volume":2496,"rsi_14":20.2,"sma_20":3512.5,"sma_60":3582.5,"sma_120":3637.71},{"date":"2025-02-24","open":3155,"high":3264,"low":3117,"close":3264,"volume":2233,"rsi_14":35.54,"sma_20":3504.0,"sma_60":3575.0,"sma_120":3635.25},{"date":"2025-02-25","open":3264,"high":3406,"low":3231,"close":3406,"volume":1932,"rsi_14":59.35,"sma_20":3502.25,"sma_60":3570.17,"sma_120":3633.83},{"date":"2025-02-26","open":3420,"high":3855,"low":3406,"close":3534,"volume":41053,"rsi_14":65.75,"sma_20":3505.5,"sma_60":3568.58,"sma_120":3633.79},{"date":"2025-02-27","open":3534,"high":3685,"low":3505,"close":3519,"volume":5767,"rsi_14":65.31,"sma_20":3510.25,"sma_60":3567.25,"sma_120":3633.5},{"date":"2025-02-28","open":3519,"high":3548,"low":3411,"close":3411,"volume":1756,"rsi_14":55.42,"sma_20":3506.75,"sma_60":3564.33,"sma_120":3632.54},{"date":"2025-03-04","open":3411,"high":3444,"low":3363,"close":3411,"volume":1787,"rsi_14":54.04,"sma_20":3505.5,"sma_60":3562.42,"sma_120":3631.67},{"date":"2025-03-05","open":3373,"high":3505,"low":3373,"close":3463,"volume":1526,"rsi_14":57.99,"sma_20":3507.25,"sma_60":3563.33,"sma_120":3630.54},{"date":"2025-03-06","open":3496,"high":3519,"low":3444,"close":3444,"volume":789,"rsi_14":56.98,"sma_20":3515.0,"sma_60":3567.83,"sma_120":3630.21},{"date":"2025-03-07","open":3406,"high":3472,"low":3406,"close":3472,"volume":9511,"rsi_14":60.82,"sma_20":3523.25,"sma_60":3572.25,"sma_120":3629.88},{"date":"2025-03-10","open":3434,"high":3472,"low":3382,"close":3420,"volume":1963,"rsi_14":61.9,"sma_20":3529.25,"sma_60":3575.92,"sma_120":3628.92},{"date":"2025-03-11","open":3420,"high":3420,"low":3316,"close":3363,"volume":2562,"rsi_14":64.2,"sma_20":3531.25,"sma_60":3577.83,"sma_120":3628.12},{"date":"2025-03-12","open":3387,"high":3387,"low":3302,"close":3340,"volume":2136,"rsi_14":62.28,"sma_20":3530.75,"sma_60":3579.5,"sma_120":3626.79},{"date":"2025-03-13","open":3326,"high":3340,"low":3311,"close":3335,"volume":1658,"rsi_14":63.8,"sma_20":3530.75,"sma_60":3583.67,"sma_120":3625.83},{"date":"2025-03-14","open":3311,"high":3330,"low":3259,"close":3321,"volume":693,"rsi_14":61.01,"sma_20":3530.25,"sma_60":3587.83,"sma_120":3625.08},{"date":"2025-03-17","open":3283,"high":3406,"low":3283,"close":3340,"volume":940,"rsi_14":55.71,"sma_20":3532.5,"sma_60":3589.08,"sma_120":3624.08},{"date":"2025-03-18","open":3297,"high":3368,"low":3231,"close":3231,"volume":2556,"rsi_14":36.09,"sma_20":3532.5,"sma_60":3587.67,"sma_120":3623.5},{"date":"2025-03-19","open":3207,"high":3259,"low":3169,"close":3169,"volume":2584,"rsi_14":17.65,"sma_20":3533.75,"sma_60":3583.92,"sma_120":3622.12},{"date":"2025-03-20","open":3179,"high":3179,"low":3155,"close":3160,"volume":3418,"rsi_14":17.8,"sma_20":3534.5,"sma_60":3580.83,"sma_120":3620.54},{"date":"2025-03-21","open":3155,"high":3155,"low":3080,"close":3122,"volume":3679,"rsi_14":20.39,"sma_20":3534.5,"sma_60":3578.17,"sma_120":3619.08},{"date":"2025-03-24","open":3136,"high":3146,"low":3113,"close":3146,"volume":1269,"rsi_14":24.07,"sma_20":3534.0,"sma_60":3574.33,"sma_120":3617.58},{"date":"2025-03-25","open":3146,"high":3150,"low":3108,"close":3150,"volume":1125,"rsi_14":16.33,"sma_20":3528.0,"sma_60":3570.67,"sma_120":3615.58},{"date":"2025-03-26","open":3150,"high":3160,"low":3117,"close":3117,"volume":2183,"rsi_14":15.84,"sma_20":3512.75,"sma_60":3566.08,"sma_120":3613.46},{"date":"2025-03-27","open":3117,"high":3165,"low":3108,"close":3132,"volume":2962,"rsi_14":13.27,"sma_20":3491.5,"sma_60":3561.08,"sma_120":3610.83},{"date":"2025-03-28","open":3122,"high":3146,"low":3046,"close":3103,"volume":2087,"rsi_14":13.98,"sma_20":3469.5,"sma_60":3553.75,"sma_120":3607.71},{"date":"2025-03-31","open":3103,"high":3141,"low":3080,"close":3141,"volume":2148,"rsi_14":23.6,"sma_20":3455.25,"sma_60":3545.42,"sma_120":3604.54},{"date":"2025-04-01","open":3141,"high":3203,"low":3103,"close":3203,"volume":3935,"rsi_14":35.05,"sma_20":3444.25,"sma_60":3541.67,"sma_120":3602.38},{"date":"2025-04-02","open":3217,"high":3217,"low":3160,"close":3160,"volume":2181,"rsi_14":32.38,"sma_20":3428.25,"sma_60":3535.67,"sma_120":3599.46},{"date":"2025-04-03","open":3174,"high":3311,"low":3089,"close":3226,"volume":9791,"rsi_14":41.38,"sma_20":3416.75,"sma_60":3528.67,"sma_120":3597.67},{"date":"2025-04-04","open":3212,"high":3519,"low":3132,"close":3491,"volume":12456,"rsi_14":59.52,"sma_20":3417.75,"sma_60":3526.33,"sma_120":3597.21},{"date":"2025-04-07","open":3396,"high":3477,"low":3326,"close":3477,"volume":7206,"rsi_14":67.57,"sma_20":3420.75,"sma_60":3523.92,"sma_120":3596.83},{"date":"2025-04-08","open":3439,"high":3524,"low":3373,"close":3467,"volume":8400,"rsi_14":72.99,"sma_20":3426.25,"sma_60":3521.25,"sma_120":3596.96},{"date":"2025-04-09","open":3467,"high":3467,"low":3321,"close":3396,"volume":3608,"rsi_14":66.67,"sma_20":3429.25,"sma_60":3519.67,"sma_120":3596.04},{"date":"2025-04-10","open":3444,"high":3482,"low":3359,"close":3359,"volume":1989,"rsi_14":66.67,"sma_20":3430.5,"sma_60":3517.75,"sma_120":3594.92},{"date":"2025-04-11","open":3382,"high":3382,"low":3297,"close":3302,"volume":2806,"rsi_14":60.51,"sma_20":3429.5,"sma_60":3515.42,"sma_120":3592.12},{"date":"2025-04-14","open":3302,"high":3482,"low":3283,"close":3415,"volume":10391,"rsi_14":65.56,"sma_20":3433.5,"sma_60":3515.67,"sma_120":3590.88},{"date":"2025-04-15","open":3415,"high":3482,"low":3373,"close":3406,"volume":6655,"rsi_14":67.43,"sma_20":3442.75,"sma_60":3516.17,"sma_120":3589.04},{"date":"2025-04-16","open":3406,"high":3477,"low":3340,"close":3340,"volume":6160,"rsi_14":61.83,"sma_20":3451.75,"sma_60":3514.17,"sma_120":3586.71},{"date":"2025-04-17","open":3387,"high":3467,"low":3321,"close":3467,"volume":1835,"rsi_14":68.6,"sma_20":3468.0,"sma_60":3514.42,"sma_120":3585.29},{"date":"2025-04-18","open":3482,"high":3501,"low":3326,"close":3425,"volume":15149,"rsi_14":64.42,"sma_20":3484.0,"sma_60":3513.67,"sma_120":3583.79},{"date":"2025-04-21","open":3425,"high":3467,"low":3425,"close":3458,"volume":1428,"rsi_14":63.37,"sma_20":3500.5,"sma_60":3515.67,"sma_120":3582.58},{"date":"2025-04-22","open":3420,"high":3628,"low":3420,"close":3571,"volume":7184,"rsi_14":70.05,"sma_20":3522.75,"sma_60":3518.25,"sma_120":3582.38},{"date":"2025-04-23","open":3571,"high":3614,"low":3453,"close":3576,"volume":4624,"rsi_14":68.14,"sma_20":3547.0,"sma_60":3520.67,"sma_120":3582.21},{"date":"2025-04-24","open":3576,"high":3619,"low":3458,"close":3548,"volume":6379,"rsi_14":53.9,"sma_20":3569.0,"sma_60":3522.0,"sma_120":3581.79},{"date":"2025-04-25","open":3543,"high":3614,"low":3501,"close":3590,"volume":4598,"rsi_14":57.5,"sma_20":3594.75,"sma_60":3524.83,"sma_120":3581.96},{"date":"2025-04-28","open":3590,"high":3590,"low":3486,"close":3519,"volume":6740,"rsi_14":53.18,"sma_20":3614.75,"sma_60":3525.58,"sma_120":3581.54},{"date":"2025-04-29","open":3519,"high":3590,"low":3482,"close":3590,"volume":3193,"rsi_14":61.85,"sma_20":3635.25,"sma_60":3528.33,"sma_120":3582.0},{"date":"2025-04-30","open":3590,"high":3590,"low":3472,"close":3472,"volume":6586,"rsi_14":56.32,"sma_20":3651.75,"sma_60":3529.08,"sma_120":3581.54},{"date":"2025-05-02","open":3453,"high":3510,"low":3434,"close":3496,"volume":4665,"rsi_14":61.2,"sma_20":3666.0,"sma_60":3532.58,"sma_120":3582.0},{"date":"2025-05-07","open":3482,"high":3614,"low":3477,"close":3614,"volume":9636,"rsi_14":61.41,"sma_20":3672.5,"sma_60":3537.83,"sma_120":3582.67},{"date":"2025-05-08","open":3614,"high":3624,"low":3571,"close":3614,"volume":3810,"rsi_14":62.09,"sma_20":3679.75,"sma_60":3543.25,"sma_120":3583.58},{"date":"2025-05-09","open":3586,"high":3827,"low":3581,"close":3827,"volume":27418,"rsi_14":74.18,"sma_20":3698.75,"sma_60":3552.08,"sma_120":3585.88},{"date":"2025-05-12","open":3827,"high":3832,"low":3775,"close":3803,"volume":6143,"rsi_14":68.59,"sma_20":3720.25,"sma_60":3560.08,"sma_120":3588.88},{"date":"2025-05-13","open":3780,"high":3832,"low":3756,"close":3832,"volume":3433,"rsi_14":72.87,"sma_20":3745.25,"sma_60":3568.83,"sma_120":3591.92},{"date":"2025-05-14","open":3784,"high":3794,"low":3751,"close":3751,"volume":6457,"rsi_14":65.66,"sma_20":3769.0,"sma_60":3576.25,"sma_120":3595.25},{"date":"2025-05-15","open":3751,"high":3822,"low":3704,"close":3747,"volume":15490,"rsi_14":60.57,"sma_20":3786.5,"sma_60":3584.17,"sma_120":3598.79},{"date":"2025-05-16","open":3747,"high":3851,"low":3747,"close":3851,"volume":6099,"rsi_14":64.8,"sma_20":3810.0,"sma_60":3595.08,"sma_120":3602.08},{"date":"2025-05-19","open":3841,"high":3874,"low":3794,"close":3874,"volume":2779,"rsi_14":67.69,"sma_20":3838.25,"sma_60":3607.92,"sma_120":3606.54},{"date":"2025-05-20","open":3874,"high":3907,"low":3827,"close":3907,"volume":6120,"rsi_14":67.36,"sma_20":3861.5,"sma_60":3621.33,"sma_120":3610.33},{"date":"2025-05-21","open":3865,"high":3922,"low":3865,"close":3917,"volume":1487,"rsi_14":73.33,"sma_20":3887.5,"sma_60":3635.33,"sma_120":3613.21},{"date":"2025-05-22","open":3888,"high":3903,"low":3789,"close":3879,"volume":11939,"rsi_14":67.63,"sma_20":3909.75,"sma_60":3648.08,"sma_120":3615.29},{"date":"2025-05-23","open":3836,"high":3922,"low":3794,"close":3922,"volume":2107,"rsi_14":80.25,"sma_20":3928.25,"sma_60":3659.67,"sma_120":3617.33},{"date":"2025-05-26","open":3893,"high":3917,"low":3870,"close":3907,"volume":618,"rsi_14":78.06,"sma_20":3945.75,"sma_60":3668.5,"sma_120":3619.33},{"date":"2025-05-27","open":3879,"high":3907,"low":3775,"close":3874,"volume":10466,"rsi_14":70.07,"sma_20":3963.0,"sma_60":3674.5,"sma_120":3621.54},{"date":"2025-05-28","open":3832,"high":3874,"low":3694,"close":3827,"volume":7588,"rsi_14":65.31,"sma_20":3975.5,"sma_60":3679.92,"sma_120":3623.58},{"date":"2025-05-29","open":3822,"high":3822,"low":3742,"close":3784,"volume":4813,"rsi_14":45.95,"sma_20":3989.5,"sma_60":3686.5,"sma_120":3625.42},{"date":"2025-05-30","open":3784,"high":3784,"low":3657,"close":3784,"volume":5017,"rsi_14":48.11,"sma_20":3999.75,"sma_60":3693.08,"sma_120":3627.75},{"date":"2025-06-02","open":3751,"high":3841,"low":3737,"close":3742,"volume":8179,"rsi_14":41.28,"sma_20":4014.0,"sma_60":3698.0,"sma_120":3630.67},{"date":"2025-06-04","open":3747,"high":3808,"low":3747,"close":3803,"volume":3562,"rsi_14":55.24,"sma_20":4030.25,"sma_60":3704.33,"sma_120":3636.08},{"date":"2025-06-05","open":3803,"high":3846,"low":3765,"close":3846,"volume":3673,"rsi_14":59.29,"sma_20":4042.5,"sma_60":3710.92,"sma_120":3641.58},{"date":"2025-06-09","open":3832,"high":3888,"low":3742,"close":3742,"volume":6646,"rsi_14":39.82,"sma_20":4049.25,"sma_60":3716.58,"sma_120":3646.25},{"date":"2025-06-10","open":3742,"high":3846,"low":3699,"close":3846,"volume":3295,"rsi_14":47.69,"sma_20":4050.25,"sma_60":3725.08,"sma_120":3651.46},{"date":"2025-06-11","open":3846,"high":3846,"low":3794,"close":3836,"volume":370},{"date":"2025-06-12","open":3803,"high":3870,"low":3784,"close":3855,"volume":5223},{"date":"2025-06-13","open":3865,"high":3870,"low":3747,"close":3860,"volume":2569},{"date":"2025-06-16","open":3851,"high":3874,"low":3803,"close":3836,"volume":2405},{"date":"2025-06-17","open":3836,"high":3846,"low":3756,"close":3775,"volume":2362},{"date":"2025-06-18","open":3775,"high":3898,"low":3628,"close":3888,"volume":5125},{"date":"2025-06-19","open":3912,"high":3912,"low":3799,"close":3870,"volume":2692},{"date":"2025-06-20","open":3870,"high":3907,"low":3747,"close":3832,"volume":12276},{"date":"2025-06-23","open":3832,"high":3851,"low":3732,"close":3747,"volume":2273},{"date":"2025-06-24","open":3756,"high":3817,"low":3661,"close":3761,"volume":7388},{"date":"2025-06-25","open":3765,"high":3822,"low":3761,"close":3822,"volume":4641},{"date":"2025-06-26","open":3841,"high":3841,"low":3595,"close":3747,"volume":7775},{"date":"2025-06-27","open":3747,"high":3747,"low":3595,"close":3595,"volume":5616},{"date":"2025-06-30","open":3600,"high":3671,"low":3600,"close":3600,"volume":568},{"date":"2025-07-01","open":3600,"high":3676,"low":3595,"close":3595,"volume":7903},{"date":"2025-07-02","open":3647,"high":4305,"low":3519,"close":3605,"volume":208416},{"date":"2025-07-03","open":3605,"high":3728,"low":3557,"close":3699,"volume":14521},{"date":"2025-07-04","open":3694,"high":3694,"low":3633,"close":3680,"volume":52408},{"date":"2025-07-07","open":3680,"high":3680,"low":3571,"close":3571,"volume":12820},{"date":"2025-07-08","open":3614,"high":3647,"low":3562,"close":3647,"volume":6708},{"date":"2025-07-09","open":3666,"high":3704,"low":3553,"close":3690,"volume":2673},{"date":"2025-07-10","open":3690,"high":3765,"low":3638,"close":3756,"volume":4201},{"date":"2025-07-11","open":3728,"high":3822,"low":3699,"close":3822,"volume":5508},{"date":"2025-07-14","open":3822,"high":3822,"low":3704,"close":3747,"volume":6674},{"date":"2025-07-15","open":3699,"high":3751,"low":3657,"close":3747,"volume":5496},{"date":"2025-07-16","open":3747,"high":3747,"low":3661,"close":3737,"volume":5432},{"date":"2025-07-17","open":3737,"high":3737,"low":3609,"close":3718,"volume":6378},{"date":"2025-07-18","open":3718,"high":3718,"low":3609,"close":3638,"volume":5075},{"date":"2025-07-21","open":3624,"high":3633,"low":3605,"close":3628,"volume":10466},{"date":"2025-07-22","open":3628,"high":3832,"low":3571,"close":3628,"volume":5094},{"date":"2025-07-23","open":3770,"high":3770,"low":3586,"close":3690,"volume":2894},{"date":"2025-07-24","open":3694,"high":3694,"low":3595,"close":3624,"volume":2843},{"date":"2025-07-25","open":3680,"high":3680,"low":3581,"close":3657,"volume":1503},{"date":"2025-07-28","open":3657,"high":3756,"low":3510,"close":3548,"volume":27198},{"date":"2025-07-29","open":3586,"high":3586,"low":3486,"close":3586,"volume":9065},{"date":"2025-07-30","open":3567,"high":3586,"low":3557,"close":3576,"volume":919},{"date":"2025-07-31","open":3576,"high":3576,"low":3477,"close":3477,"volume":3854},{"date":"2025-08-01","open":3477,"high":3553,"low":3434,"close":3553,"volume":6066},{"date":"2025-08-04","open":3553,"high":3553,"low":3467,"close":3548,"volume":3278},{"date":"2025-08-05","open":3524,"high":3562,"low":3458,"close":3482,"volume":5712},{"date":"2025-08-06","open":3482,"high":3590,"low":3482,"close":3567,"volume":3493},{"date":"2025-08-07","open":3571,"high":3571,"low":3505,"close":3538,"volume":3727},{"date":"2025-08-08","open":3538,"high":3571,"low":3467,"close":3486,"volume":5907},{"date":"2025-08-11","open":3491,"high":3496,"low":3406,"close":3420,"volume":3851},{"date":"2025-08-12","open":3425,"high":3458,"low":3387,"close":3458,"volume":5676},{"date":"2025-08-13","open":3458,"high":3458,"low":3396,"close":3396,"volume":3015},{"date":"2025-08-14","open":3396,"high":3406,"low":3354,"close":3354,"volume":2798},{"date":"2025-08-18","open":3359,"high":3359,"low":3316,"close":3354,"volume":1752},{"date":"2025-08-19","open":3576,"high":3576,"low":3292,"close":3292,"volume":9705},{"date":"2025-08-20","open":3292,"high":3370,"low":3292,"close":3363,"volume":2859},{"date":"2025-08-21","open":3344,"high":3567,"low":3307,"close":3344,"volume":3292},{"date":"2025-08-22","open":3330,"high":3590,"low":3307,"close":3349,"volume":19282},{"date":"2025-08-25","open":3363,"high":3548,"low":3283,"close":3297,"volume":19966},{"date":"2025-08-26","open":3316,"high":3453,"low":3273,"close":3292,"volume":8363},{"date":"2025-08-27","open":3311,"high":3373,"low":3283,"close":3373,"volume":2543},{"date":"2025-08-28","open":3340,"high":3401,"low":3307,"close":3363,"volume":5267},{"date":"2025-08-29","open":3368,"high":3453,"low":3321,"close":3368,"volume":8504},{"date":"2025-09-01","open":3368,"high":3368,"low":3302,"close":3340,"volume":632},{"date":"2025-09-02","open":3321,"high":3354,"low":3292,"close":3354,"volume":3938},{"date":"2025-09-03","open":3354,"high":3501,"low":3321,"close":3340,"volume":5892},{"date":"2025-09-04","open":3340,"high":3449,"low":3283,"close":3330,"volume":22801},{"date":"2025-09-05","open":3330,"high":3453,"low":3288,"close":3406,"volume":6072},{"date":"2025-09-08","open":3396,"high":3458,"low":3302,"close":3344,"volume":9300},{"date":"2025-09-09","open":3344,"high":3344,"low":3226,"close":3273,"volume":4692},{"date":"2025-09-10","open":3273,"high":3273,"low":3198,"close":3212,"volume":12285},{"date":"2025-09-11","open":3203,"high":3212,"low":3169,"close":3212,"volume":6233},{"date":"2025-09-12","open":3184,"high":3297,"low":3174,"close":3236,"volume":6596},{"date":"2025-09-15","open":3236,"high":3240,"low":3179,"close":3193,"volume":3834},{"date":"2025-09-16","open":3231,"high":3231,"low":3150,"close":3169,"volume":8248},{"date":"2025-09-17","open":3150,"high":3198,"low":3132,"close":3198,"volume":6614},{"date":"2025-09-18","open":3203,"high":3226,"low":3165,"close":3207,"volume":3272},{"date":"2025-09-19","open":3385,"high":3395,"low":3340,"close":3350,"volume":4168},{"date":"2025-09-22","open":3136,"high":3169,"low":3127,"close":3165,"volume":2858},{"date":"2025-09-23","open":3174,"high":3179,"low":3146,"close":3165,"volume":694},{"date":"2025-09-24","open":3132,"high":3146,"low":3122,"close":3141,"volume":2268},{"date":"2025-09-25","open":3179,"high":3179,"low":3141,"close":3146,"volume":717},{"date":"2025-09-26","open":3146,"high":3146,"low":3127,"close":3141,"volume":917},{"date":"2025-09-29","open":3141,"high":3141,"low":3127,"close":3141,"volume":4407},{"date":"2025-09-30","open":3217,"high":3217,"low":3098,"close":3193,"volume":9277},{"date":"2025-10-01","open":3217,"high":3217,"low":3127,"close":3150,"volume":6819},{"date":"2025-10-02","open":3141,"high":3207,"low":3117,"close":3160,"volume":5160},{"date":"2025-10-10","open":3217,"high":3217,"low":3127,"close":3160,"volume":2054},{"date":"2025-10-13","open":3122,"high":3217,"low":3122,"close":3150,"volume":1913},{"date":"2025-10-14","open":3150,"high":3150,"low":3117,"close":3122,"volume":859},{"date":"2025-10-15","open":3184,"high":3184,"low":3117,"close":3127,"volume":2056},{"date":"2025-10-16","open":3141,"high":3160,"low":3103,"close":3136,"volume":5514},{"date":"2025-10-17","open":3103,"high":3136,"low":3103,"close":3136,"volume":985},{"date":"2025-10-20","open":3136,"high":3136,"low":3122,"close":3132,"volume":514},{"date":"2025-10-21","open":3212,"high":3212,"low":3132,"close":3207,"volume":5803},{"date":"2025-10-22","open":3212,"high":3212,"low":3160,"close":3160,"volume":3958},{"date":"2025-10-23","open":3212,"high":3396,"low":3179,"close":3245,"volume":5719},{"date":"2025-10-24","open":3245,"high":3373,"low":3188,"close":3217,"volume":4486},{"date":"2025-10-27","open":3212,"high":3378,"low":3207,"close":3240,"volume":2644},{"date":"2025-10-28","open":3221,"high":3316,"low":3188,"close":3316,"volume":4387},{"date":"2025-10-29","open":3288,"high":3311,"low":3179,"close":3231,"volume":7385},{"date":"2025-10-30","open":3221,"high":3288,"low":3132,"close":3132,"volume":11168},{"date":"2025-10-31","open":3136,"high":3169,"low":3132,"close":3155,"volume":6736},{"date":"2025-11-03","open":3155,"high":3207,"low":3132,"close":3150,"volume":4210,"rsi_14":52.5,"sma_20":3357.5,"sma_60":3453.83,"sma_120":3706.29},{"date":"2025-11-04","open":3136,"high":3373,"low":3132,"close":3132,"volume":5150,"rsi_14":50.41,"sma_20":3354.25,"sma_60":3446.5,"sma_120":3702.04},{"date":"2025-11-05","open":3141,"high":3278,"low":3132,"close":3269,"volume":8882,"rsi_14":59.33,"sma_20":3360.5,"sma_60":3442.75,"sma_120":3697.12},{"date":"2025-11-06","open":3212,"high":3217,"low":3150,"close":3217,"volume":2510,"rsi_14":55.28,"sma_20":3363.0,"sma_60":3436.58,"sma_120":3691.96},{"date":"2025-11-07","open":3198,"high":3198,"low":3136,"close":3179,"volume":4140,"rsi_14":52.98,"sma_20":3364.0,"sma_60":3430.25,"sma_120":3686.21},{"date":"2025-11-10","open":3169,"high":3193,"low":3132,"close":3193,"volume":3378,"rsi_14":49.03,"sma_20":3366.25,"sma_60":3425.08,"sma_120":3681.29},{"date":"2025-11-11","open":3203,"high":3354,"low":3141,"close":3165,"volume":9159,"rsi_14":50.33,"sma_20":3368.5,"sma_60":3420.58,"sma_120":3676.17},{"date":"2025-11-12","open":3165,"high":3207,"low":3150,"close":3198,"volume":4396,"rsi_14":46.43,"sma_20":3372.25,"sma_60":3416.0,"sma_120":3670.42},{"date":"2025-11-13","open":3188,"high":3188,"low":3165,"close":3188,"volume":2729,"rsi_14":47.79,"sma_20":3375.0,"sma_60":3412.33,"sma_120":3664.38},{"date":"2025-11-14","open":3184,"high":3236,"low":3150,"close":3212,"volume":6472,"rsi_14":47.79,"sma_20":3379.0,"sma_60":3409.83,"sma_120":3658.25},{"date":"2025-11-17","open":3212,"high":3255,"low":3160,"close":3207,"volume":3625,"rsi_14":40.5,"sma_20":3383.0,"sma_60":3407.25,"sma_120":3652.0},{"date":"2025-11-18","open":3245,"high":3245,"low":3169,"close":3193,"volume":2407,"rsi_14":46.23,"sma_20":3382.25,"sma_60":3405.5,"sma_120":3645.96},{"date":"2025-11-19","open":3193,"high":3193,"low":3146,"close":3165,"volume":2191,"rsi_14":53.85,"sma_20":3382.5,"sma_60":3402.0,"sma_120":3639.29},{"date":"2025-11-20","open":3165,"high":3188,"low":3122,"close":3188,"volume":19123,"rsi_14":53.85,"sma_20":3379.5,"sma_60":3399.25,"sma_120":3632.96},{"date":"2025-11-21","open":3188,"high":3188,"low":3141,"close":3160,"volume":1146,"rsi_14":51.04,"sma_20":3376.5,"sma_60":3395.92,"sma_120":3626.67},{"date":"2025-11-24","open":3160,"high":3160,"low":3103,"close":3108,"volume":3047,"rsi_14":47.57,"sma_20":3369.5,"sma_60":3392.58,"sma_120":3620.33},{"date":"2025-11-25","open":3108,"high":3150,"low":3084,"close":3084,"volume":5069,"rsi_14":25.32,"sma_20":3357.25,"sma_60":3388.92,"sma_120":3614.17},{"date":"2025-11-26","open":3103,"high":3103,"low":3037,"close":3084,"volume":7749,"rsi_14":29.41,"sma_20":3349.5,"sma_60":3383.83,"sma_120":3608.0},{"date":"2025-11-27","open":3084,"high":3103,"low":3051,"close":3070,"volume":801,"rsi_14":31.75,"sma_20":3346.25,"sma_60":3378.67,"sma_120":3602.08},{"date":"2025-11-28","open":3070,"high":3221,"low":3061,"close":3221,"volume":2818,"rsi_14":53.26,"sma_20":3349.75,"sma_60":3376.08,"sma_120":3596.96},{"date":"2025-12-01","open":3198,"high":3221,"low":3094,"close":3094,"volume":9484,"rsi_14":43.36,"sma_20":3346.75,"sma_60":3371.75,"sma_120":3590.33},{"date":"2025-12-02","open":3113,"high":3136,"low":3094,"close":3132,"volume":290,"rsi_14":43.86,"sma_20":3346.75,"sma_60":3367.83,"sma_120":3584.96},{"date":"2025-12-03","open":3132,"high":3240,"low":3117,"close":3203,"volume":9650,"rsi_14":51.18,"sma_20":3343.25,"sma_60":3365.42,"sma_120":3579.29},{"date":"2025-12-04","open":3212,"high":3302,"low":3150,"close":3179,"volume":2785,"rsi_14":47.24,"sma_20":3341.25,"sma_60":3362.75,"sma_120":3573.5},{"date":"2025-12-05","open":3179,"high":3193,"low":3146,"close":3193,"volume":2304,"rsi_14":48.84,"sma_20":3342.0,"sma_60":3359.0,"sma_120":3567.67},{"date":"2025-12-08","open":3212,"high":3311,"low":3089,"close":3155,"volume":4744,"rsi_14":47.01,"sma_20":3340.0,"sma_60":3355.67,"sma_120":3561.46},{"date":"2025-12-09","open":3165,"high":3231,"low":3155,"close":3169,"volume":413,"rsi_14":50.38,"sma_20":3340.25,"sma_60":3353.83,"sma_120":3555.58},{"date":"2025-12-10","open":3212,"high":3212,"low":3122,"close":3198,"volume":6565,"rsi_14":50.76,"sma_20":3340.25,"sma_60":3353.58,"sma_120":3550.5},{"date":"2025-12-11","open":3188,"high":3311,"low":3122,"close":3160,"volume":15272,"rsi_14":50.0,"sma_20":3338.75,"sma_60":3352.67,"sma_120":3544.08},{"date":"2025-12-12","open":3160,"high":3184,"low":3150,"close":3179,"volume":1547,"rsi_14":55.91,"sma_20":3337.0,"sma_60":3351.67,"sma_120":3538.0},{"date":"2025-12-15","open":3150,"high":3302,"low":3141,"close":3288,"volume":12026,"rsi_14":64.83,"sma_20":3341.25,"sma_60":3353.33,"sma_120":3533.21},{"date":"2025-12-16","open":3245,"high":3255,"low":3217,"close":3240,"volume":3971,"rsi_14":60.65,"sma_20":3343.75,"sma_60":3354.58,"sma_120":3528.75},{"date":"2025-12-17","open":3217,"high":3595,"low":3203,"close":3439,"volume":97290,"rsi_14":70.1,"sma_20":3358.25,"sma_60":3358.83,"sma_120":3525.92},{"date":"2025-12-18","open":3434,"high":3453,"low":3378,"close":3378,"volume":4737,"rsi_14":59.43,"sma_20":3368.25,"sma_60":3361.83,"sma_120":3522.0},{"date":"2025-12-19","open":3406,"high":3472,"low":3340,"close":3463,"volume":6176,"rsi_14":73.49,"sma_20":3384.25,"sma_60":3367.0,"sma_120":3519.5},{"date":"2025-12-22","open":3444,"high":3505,"low":3401,"close":3420,"volume":10526,"rsi_14":68.26,"sma_20":3400.75,"sma_60":3371.5,"sma_120":3517.96},{"date":"2025-12-23","open":3420,"high":3472,"low":3378,"close":3425,"volume":14727,"rsi_14":65.36,"sma_20":3418.75,"sma_60":3376.08,"sma_120":3516.42},{"date":"2025-12-24","open":3439,"high":3529,"low":3411,"close":3482,"volume":4991,"rsi_14":70.0,"sma_20":3439.75,"sma_60":3382.08,"sma_120":3515.42},{"date":"2025-12-26","open":3482,"high":3642,"low":3415,"close":3510,"volume":14193,"rsi_14":70.55,"sma_20":3463.0,"sma_60":3388.5,"sma_120":3514.58},{"date":"2025-12-29","open":3650,"high":3690,"low":3500,"close":3610,"volume":18751,"rsi_14":65.71,"sma_20":3473.25,"sma_60":3393.33,"sma_120":3512.08},{"date":"2025-12-30","open":3610,"high":3610,"low":3500,"close":3560,"volume":3644,"rsi_14":61.54,"sma_20":3487.75,"sma_60":3397.33,"sma_120":3509.33},{"date":"2026-01-02","open":3525,"high":3550,"low":3460,"close":3520,"volume":22054,"rsi_14":57.61,"sma_20":3498.25,"sma_60":3399.75,"sma_120":3507.21},{"date":"2026-01-05","open":3535,"high":3540,"low":3405,"close":3425,"volume":9072,"rsi_14":54.36,"sma_20":3500.25,"sma_60":3401.33,"sma_120":3503.62},{"date":"2026-01-06","open":3420,"high":3420,"low":3230,"close":3230,"volume":34556,"rsi_14":44.35,"sma_20":3493.75,"sma_60":3399.33,"sma_120":3498.04},{"date":"2026-01-07","open":3210,"high":3280,"low":3210,"close":3280,"volume":3434,"rsi_14":41.01,"sma_20":3489.0,"sma_60":3398.33,"sma_120":3492.29},{"date":"2026-01-08","open":3295,"high":3295,"low":3165,"close":3175,"volume":22667,"rsi_14":39.04,"sma_20":3481.0,"sma_60":3395.75,"sma_120":3485.08},{"date":"2026-01-09","open":3170,"high":3210,"low":3160,"close":3195,"volume":4329,"rsi_14":26.84,"sma_20":3473.25,"sma_60":3394.0,"sma_120":3478.71},{"date":"2026-01-12","open":3160,"high":3190,"low":3150,"close":3155,"volume":7167,"rsi_14":27.57,"sma_20":3462.0,"sma_60":3391.5,"sma_120":3472.0},{"date":"2026-01-13","open":3155,"high":3190,"low":3070,"close":3170,"volume":34057,"rsi_14":21.18,"sma_20":3453.5,"sma_60":3389.08,"sma_120":3465.5},{"date":"2026-01-14","open":3160,"high":3180,"low":3085,"close":3140,"volume":4933,"rsi_14":21.56,"sma_20":3442.5,"sma_60":3386.17,"sma_120":3458.92},{"date":"2026-01-15","open":3115,"high":3140,"low":3080,"close":3105,"volume":2289,"rsi_14":20.23,"sma_20":3424.0,"sma_60":3382.75,"sma_120":3452.75},{"date":"2026-01-16","open":3080,"high":3175,"low":3080,"close":3175,"volume":5986,"rsi_14":18.27,"sma_20":4008.0,"sma_60":3719.17,"sma_120":3649.33},{"date":"2026-01-19","open":3150,"high":3245,"low":3130,"close":3245,"volume":272833,"rsi_14":24.59,"sma_20":3392.0,"sma_60":3377.58,"sma_120":3442.33},{"date":"2026-01-20","open":3215,"high":3245,"low":3175,"close":3245,"volume":5406,"rsi_14":27.61,"sma_20":3375.75,"sma_60":3374.5,"sma_120":3436.88},{"date":"2026-01-21","open":3245,"high":3245,"low":3195,"close":3195,"volume":6693,"rsi_14":27.61,"sma_20":3352.5,"sma_60":3371.08,"sma_120":3431.58},{"date":"2026-01-22","open":3240,"high":3270,"low":3180,"close":3210,"volume":9537,"rsi_14":30.38,"sma_20":3332.25,"sma_60":3367.5,"sma_120":3426.12},{"date":"2026-01-23","open":3240,"high":3250,"low":3160,"close":3240,"volume":5260,"rsi_14":37.24,"sma_20":3313.25,"sma_60":3363.08,"sma_120":3421.88},{"date":"2026-01-26","open":3215,"high":3245,"low":3155,"close":3210,"volume":21364,"rsi_14":48.21,"sma_20":3289.75,"sma_60":3359.67,"sma_120":3417.04},{"date":"2026-01-27","open":3205,"high":3300,"low":3205,"close":3300,"volume":8235,"rsi_14":51.67,"sma_20":3269.25,"sma_60":3359.5,"sma_120":3413.04},{"date":"2026-01-28","open":3300,"high":3335,"low":3240,"close":3275,"volume":8233,"rsi_14":59.62,"sma_20":3252.5,"sma_60":3358.5,"sma_120":3409.71},{"date":"2026-01-29","open":3275,"high":3315,"low":3225,"close":3245,"volume":7522,"rsi_14":54.72,"sma_20":3236.75,"sma_60":3357.08,"sma_120":3405.46},{"date":"2026-01-30","open":3235,"high":3245,"low":3195,"close":3210,"volume":2824,"rsi_14":55.24,"sma_20":3221.25,"sma_60":3355.42,"sma_120":3400.96},{"date":"2026-02-02","open":3190,"high":3255,"low":3160,"close":3215,"volume":14267,"rsi_14":54.37,"sma_20":3210.75,"sma_60":3351.42,"sma_120":3397.08},{"date":"2026-02-03","open":3180,"high":3250,"low":3180,"close":3225,"volume":1209,"rsi_14":58.59,"sma_20":3210.5,"sma_60":3348.5,"sma_120":3392.54},{"date":"2026-02-04","open":3300,"high":3300,"low":3200,"close":3240,"volume":6968,"rsi_14":21.15,"sma_20":3967.5,"sma_60":3714.42,"sma_120":3649.04},{"date":"2026-02-05","open":3240,"high":3240,"low":3205,"close":3240,"volume":1824,"rsi_14":21.71,"sma_20":3931.25,"sma_60":3709.92,"sma_120":3648.88},{"date":"2026-02-06","open":3240,"high":3240,"low":3120,"close":3135,"volume":12362,"rsi_14":18.04,"sma_20":3890.0,"sma_60":3703.33,"sma_120":3646.21},{"date":"2026-02-09","open":3145,"high":3220,"low":3135,"close":3140,"volume":6287,"rsi_14":18.47,"sma_20":3843.5,"sma_60":3698.75,"sma_120":3643.21},{"date":"2026-02-10","open":3140,"high":3245,"low":3140,"close":3160,"volume":5619,"rsi_14":19.94,"sma_20":3796.75,"sma_60":3695.58,"sma_120":3639.75},{"date":"2026-02-11","open":3160,"high":3215,"low":3160,"close":3185,"volume":6881,"rsi_14":21.9,"sma_20":3749.5,"sma_60":3693.0,"sma_120":3636.92},{"date":"2026-02-12","open":3220,"high":3220,"low":3055,"close":3070,"volume":47128,"rsi_14":20.94,"sma_20":3696.0,"sma_60":3689.17,"sma_120":3633.67},{"date":"2026-02-13","open":3070,"high":3100,"low":3070,"close":3100,"volume":9837,"rsi_14":22.39,"sma_20":3646.0,"sma_60":3685.42,"sma_120":3629.88},{"date":"2026-02-19","open":3100,"high":3130,"low":2950,"close":2955,"volume":93916,"rsi_14":21.1,"sma_20":3586.5,"sma_60":3679.17,"sma_120":3624.92},{"date":"2026-02-20","open":2965,"high":3040,"low":2965,"close":3005,"volume":11059,"rsi_14":20.41,"sma_20":3530.25,"sma_60":3674.33,"sma_120":3620.21},{"date":"2026-02-23","open":3045,"high":3095,"low":3040,"close":3075,"volume":12216,"rsi_14":21.55,"sma_20":3479.25,"sma_60":3670.42,"sma_120":3615.75},{"date":"2026-02-24","open":3100,"high":3100,"low":3035,"close":3070,"volume":4120,"rsi_14":22.94,"sma_20":3430.5,"sma_60":3666.92,"sma_120":3610.33},{"date":"2026-02-25","open":3035,"high":3100,"low":3025,"close":3060,"volume":10278,"rsi_14":37.19,"sma_20":3155.75,"sma_60":3295.92,"sma_120":3342.42},{"date":"2026-02-26","open":3060,"high":3075,"low":2930,"close":2930,"volume":44044,"rsi_14":34.19,"sma_20":3330.0,"sma_60":3655.0,"sma_120":3598.33},{"date":"2026-02-27","open":2965,"high":2965,"low":2875,"close":2935,"volume":32386,"rsi_14":28.67,"sma_20":3123.5,"sma_60":3285.25,"sma_120":3331.96},{"date":"2026-03-03","open":2895,"high":2900,"low":2815,"close":2815,"volume":17819,"rsi_14":24.55,"sma_20":3100.5,"sma_60":3275.42,"sma_120":3325.75},{"date":"2026-03-04","open":2815,"high":2815,"low":2660,"close":2660,"volume":43632,"rsi_14":23.16,"sma_20":3071.25,"sma_60":3265.25,"sma_120":3318.5},{"date":"2026-03-05","open":2680,"high":2865,"low":2630,"close":2790,"volume":22583,"rsi_14":32.67,"sma_20":3050.25,"sma_60":3256.58,"sma_120":3312.21},{"date":"2026-03-06","open":2790,"high":2830,"low":2645,"close":2830,"volume":6680,"rsi_14":33.98,"sma_20":3031.0,"sma_60":3247.33,"sma_120":3306.38},{"date":"2026-03-09","open":2830,"high":2835,"low":2700,"close":2710,"volume":5524,"rsi_14":28.89,"sma_20":3005.25,"sma_60":3236.5,"sma_120":3299.62},{"date":"2026-03-10","open":2820,"high":2820,"low":2705,"close":2810,"volume":5749,"rsi_14":38.29,"sma_20":2983.75,"sma_60":3227.08,"sma_120":3293.04},{"date":"2026-03-11","open":2790,"high":2840,"low":2750,"close":2750,"volume":7490,"rsi_14":34.65,"sma_20":2959.25,"sma_60":3217.33,"sma_120":3286.5},{"date":"2026-03-12","open":2750,"high":2840,"low":2640,"close":2640,"volume":24921,"rsi_14":35.75,"sma_20":2934.5,"sma_60":3205.5,"sma_120":3279.67},{"date":"2026-03-13","open":2650,"high":2700,"low":2640,"close":2685,"volume":25139,"rsi_14":35.45,"sma_20":2911.75,"sma_60":3193.92,"sma_120":3273.75},{"date":"2026-03-16","open":2685,"high":2720,"low":2645,"close":2720,"volume":5726,"rsi_14":33.33,"sma_20":2889.75,"sma_60":3508.25,"sma_120":3511.21},{"date":"2026-03-17","open":2750,"high":2790,"low":2695,"close":2695,"volume":12858,"rsi_14":32.72,"sma_20":2865.25,"sma_60":3492.08,"sma_120":3503.25},{"date":"2026-03-18","open":2705,"high":2800,"low":2705,"close":2755,"volume":10929,"rsi_14":36.56,"sma_20":2849.5,"sma_60":3477.67,"sma_120":3495.67},{"date":"2026-03-19","open":2755,"high":2755,"low":2685,"close":2690,"volume":7028,"rsi_14":38.79,"sma_20":2829.0,"sma_60":3461.58,"sma_120":3488.62},{"date":"2026-03-20","open":2670,"high":2700,"low":2655,"close":2680,"volume":7414,"rsi_14":38.14,"sma_20":2815.25,"sma_60":3443.33,"sma_120":3480.79},{"date":"2026-03-23","open":2680,"high":2750,"low":2665,"close":2700,"volume":4243,"rsi_14":44.1,"sma_20":2800.0,"sma_60":3425.33,"sma_120":3473.0},{"date":"2026-03-24","open":2705,"high":2705,"low":2665,"close":2705,"volume":4524,"rsi_14":52.73,"sma_20":2781.5,"sma_60":3407.92,"sma_120":3464.96},{"date":"2026-03-25","open":2695,"high":2780,"low":2690,"close":2780,"volume":3960,"rsi_14":49.35,"sma_20":2767.0,"sma_60":3391.0,"sma_120":3457.92},{"date":"2026-03-26","open":2795,"high":2850,"low":2735,"close":2830,"volume":8672,"rsi_14":50.0,"sma_20":2755.5,"sma_60":3376.17,"sma_120":3450.88},{"date":"2026-03-27","open":2810,"high":2845,"low":2715,"close":2845,"volume":12225,"rsi_14":60.0,"sma_20":2751.25,"sma_60":3360.33,"sma_120":3444.33},{"date":"2026-03-30","open":2845,"high":2845,"low":2705,"close":2775,"volume":15969,"rsi_14":47.29,"sma_20":2743.25,"sma_60":3345.42,"sma_120":3437.25},{"date":"2026-03-31","open":2775,"high":3070,"low":2775,"close":2910,"volume":60828,"rsi_14":61.11,"sma_20":2748.0,"sma_60":3332.33,"sma_120":3432.46},{"date":"2026-04-01","open":2925,"high":3015,"low":2925,"close":2980,"volume":18244,"rsi_14":75.0,"sma_20":2764.0,"sma_60":3318.33,"sma_120":3428.08},{"date":"2026-04-02","open":2970,"high":2980,"low":2900,"close":2925,"volume":32293,"rsi_14":67.39,"sma_20":2770.75,"sma_60":3303.42,"sma_120":3423.33},{"date":"2026-04-03","open":2925,"high":2985,"low":2865,"close":2890,"volume":3126,"rsi_14":62.32,"sma_20":2773.75,"sma_60":3284.17,"sma_120":3418.12},{"date":"2026-04-06","open":2950,"high":2985,"low":2850,"close":2850,"volume":8121,"rsi_14":60.99,"sma_20":2780.75,"sma_60":3264.67,"sma_120":3412.38},{"date":"2026-04-07","open":2820,"high":2835,"low":2805,"close":2805,"volume":996,"rsi_14":53.62,"sma_20":2780.5,"sma_60":3243.92,"sma_120":3406.38},{"date":"2026-04-08","open":2815,"high":2980,"low":2815,"close":2925,"volume":9976,"rsi_14":65.77,"sma_20":2789.25,"sma_60":3226.58,"sma_120":3401.42},{"date":"2026-04-09","open":2925,"high":2975,"low":2905,"close":2940,"volume":5531,"rsi_14":67.33,"sma_20":2804.25,"sma_60":3209.58,"sma_120":3396.88},{"date":"2026-04-10","open":2940,"high":2995,"low":2935,"close":2995,"volume":1134,"rsi_14":68.79,"sma_20":2819.75,"sma_60":3191.67,"sma_120":3393.38},{"date":"2026-04-13","open":2955,"high":2995,"low":2860,"close":2860,"volume":7395,"rsi_14":58.47,"sma_20":2826.75,"sma_60":3171.08,"sma_120":3389.5},{"date":"2026-04-14","open":2970,"high":2970,"low":2920,"close":2960,"volume":1880,"rsi_14":59.57,"sma_20":2840.0,"sma_60":3151.58,"sma_120":3386.46},{"date":"2026-04-15","open":2965,"high":2985,"low":2925,"close":2925,"volume":4301,"rsi_14":55.14,"sma_20":2848.5,"sma_60":3131.33,"sma_120":3383.33},{"date":"2026-04-16","open":2945,"high":3020,"low":2945,"close":3000,"volume":7733,"rsi_14":57.87,"sma_20":2864.0,"sma_60":3113.0,"sma_120":3380.54},{"date":"2026-04-17","open":3000,"high":3045,"low":2960,"close":2995,"volume":9548,"rsi_14":61.96,"sma_20":2879.75,"sma_60":3093.83,"sma_120":3376.75},{"date":"2026-04-20","open":3045,"high":3090,"low":3000,"close":3080,"volume":10490,"rsi_14":59.77,"sma_20":2898.75,"sma_60":3076.33,"sma_120":3372.42},{"date":"2026-04-21","open":3055,"high":3055,"low":3000,"close":3000,"volume":11392,"rsi_14":51.14,"sma_20":2913.5,"sma_60":3058.08,"sma_120":3366.29},{"date":"2026-04-22","open":3000,"high":3105,"low":2925,"close":3060,"volume":19881,"rsi_14":57.63,"sma_20":2927.5,"sma_60":3041.67,"sma_120":3360.79},{"date":"2026-04-23","open":3100,"high":3100,"low":3010,"close":3090,"volume":5876,"rsi_14":61.36,"sma_20":2940.5,"sma_60":3026.5,"sma_120":3356.5},{"date":"2026-04-24","open":3080,"high":3110,"low":3030,"close":3100,"volume":13511,"rsi_14":64.71,"sma_20":2953.25,"sma_60":3011.5,"sma_120":3352.29},{"date":"2026-04-27","open":3100,"high":3100,"low":3020,"close":3085,"volume":5880,"rsi_14":67.07,"sma_20":2968.75,"sma_60":2997.0,"sma_120":3347.5},{"date":"2026-04-28","open":3065,"high":3120,"low":3040,"close":3100,"volume":6919,"rsi_14":62.24,"sma_20":2978.25,"sma_60":2942.25,"sma_120":3150.38},{"date":"2026-04-29","open":3100,"high":3100,"low":3010,"close":3085,"volume":17854,"rsi_14":60.14,"sma_20":2983.5,"sma_60":2940.92,"sma_120":3150.21},{"date":"2026-04-30","open":3055,"high":3065,"low":2990,"close":3050,"volume":2543,"rsi_14":64.71,"sma_20":3006.25,"sma_60":2876.75,"sma_120":2949.25},{"date":"2026-05-04","open":3035,"high":3100,"low":2930,"close":3035,"volume":20181,"rsi_14":65.22,"sma_20":2997.0,"sma_60":2933.92,"sma_120":3142.67},{"date":"2026-05-06","open":3025,"high":3070,"low":2940,"close":3045,"volume":10999,"rsi_14":58.76,"sma_20":3006.75,"sma_60":2930.92,"sma_120":3139.71},{"date":"2026-05-07","open":3020,"high":3080,"low":2995,"close":3080,"volume":3332,"rsi_14":65.98,"sma_20":3020.5,"sma_60":2928.25,"sma_120":3137.38},{"date":"2026-05-08","open":3075,"high":3110,"low":3010,"close":3075,"volume":7148,"rsi_14":59.04,"sma_20":3028.0,"sma_60":2925.5,"sma_120":3134.88},{"date":"2026-05-11","open":3040,"high":3130,"low":3000,"close":3120,"volume":14839,"rsi_14":63.74,"sma_20":3037.0,"sma_60":2925.25,"sma_120":3133.0},{"date":"2026-05-12","open":3115,"high":3115,"low":2995,"close":3045,"volume":20433,"rsi_14":46.07,"sma_20":3039.5,"sma_60":2923.67,"sma_120":3130.21},{"date":"2026-05-13","open":3000,"high":3110,"low":2950,"close":2975,"volume":13799,"rsi_14":47.13,"sma_20":3045.25,"sma_60":2920.58,"sma_120":3126.92},{"date":"2026-05-14","open":2955,"high":3025,"low":2875,"close":3020,"volume":9107,"rsi_14":45.24,"sma_20":3048.25,"sma_60":2917.83,"sma_120":3123.79},{"date":"2026-05-15","open":3120,"high":3120,"low":2895,"close":2955,"volume":12551,"rsi_14":35.16,"sma_20":3049.75,"sma_60":2915.92,"sma_120":3120.17},{"date":"2026-05-18","open":3100,"high":3100,"low":2860,"close":2920,"volume":14660,"rsi_14":31.25,"sma_20":3045.75,"sma_60":2912.92,"sma_120":3116.38},{"date":"2026-05-19","open":2915,"high":2920,"low":2810,"close":2920,"volume":8627,"rsi_14":32.26,"sma_20":3042.0,"sma_60":2912.33,"sma_120":3112.83},{"date":"2026-05-20","open":2905,"high":2920,"low":2785,"close":2815,"volume":18372,"rsi_14":24.32,"sma_20":3028.75,"sma_60":2909.17,"sma_120":3108.21},{"date":"2026-05-21","open":2815,"high":2950,"low":2765,"close":2905,"volume":36074,"rsi_14":35.71,"sma_20":3024.0,"sma_60":2906.33,"sma_120":3104.58},{"date":"2026-05-22","open":2905,"high":2970,"low":2850,"close":2970,"volume":6705,"rsi_14":43.94,"sma_20":3019.5,"sma_60":2904.67,"sma_120":3101.96},{"date":"2026-05-26","open":2970,"high":3020,"low":2900,"close":2900,"volume":14827,"rsi_14":40.56,"sma_20":3010.0,"sma_60":2902.0,"sma_120":3098.96},{"date":"2026-05-27","open":2920,"high":2930,"low":2820,"close":2830,"volume":1743,"rsi_14":36.13,"sma_20":2996.5,"sma_60":2900.33,"sma_120":3095.38},{"date":"2026-05-28","open":2845,"high":2895,"low":2725,"close":2880,"volume":5468,"rsi_14":37.34,"sma_20":2986.25,"sma_60":2899.42,"sma_120":3092.33},{"date":"2026-05-29","open":2860,"high":2880,"low":2690,"close":2835,"volume":58328,"rsi_14":35.54,"sma_20":2973.0,"sma_60":2899.75,"sma_120":3087.58},{"date":"2026-06-01","open":2835,"high":2835,"low":2655,"close":2655,"volume":16434,"rsi_14":25.91,"sma_20":2951.5,"sma_60":2899.67,"sma_120":3082.46},{"date":"2026-06-02","open":2655,"high":2655,"low":2380,"close":2430,"volume":15609,"rsi_14":22.42,"sma_20":2920.5,"sma_60":2893.67,"sma_120":3075.12},{"date":"2026-06-04","open":2370,"high":3075,"low":2100,"close":2105,"volume":800574,"rsi_14":18.25,"sma_20":2874.0,"sma_60":2881.58,"sma_120":3064.46},{"date":"2026-06-05","open":2110,"high":2195,"low":2075,"close":2130,"volume":10376,"rsi_14":17.04,"sma_20":2828.25,"sma_60":2871.92,"sma_120":3054.21},{"date":"2026-06-08","open":2000,"high":2230,"low":1992,"close":2080,"volume":27258,"rsi_14":17.23,"sma_20":2778.25,"sma_60":2859.75,"sma_120":3043.42},{"date":"2026-06-09","open":2080,"high":2230,"low":2080,"close":2130,"volume":5264,"rsi_14":20.74,"sma_20":2731.0,"sma_60":2849.42,"sma_120":3033.38},{"date":"2026-06-10","open":2240,"high":2340,"low":2135,"close":2175,"volume":19389,"rsi_14":23.3,"sma_20":2683.75,"sma_60":2841.67,"sma_120":3023.58},{"date":"2026-06-11","open":2170,"high":2270,"low":2150,"close":2270,"volume":4945,"rsi_14":30.32,"sma_20":2645.0,"sma_60":2834.75,"sma_120":3014.33},{"date":"2026-06-12","open":2280,"high":2360,"low":2275,"close":2350,"volume":7577,"rsi_14":29.82,"sma_20":2613.75,"sma_60":2828.58,"sma_120":3006.08},{"date":"2026-06-15","open":2355,"high":2455,"low":2320,"close":2390,"volume":7225,"rsi_14":28.52,"sma_20":2582.25,"sma_60":2823.5,"sma_120":2998.0},{"date":"2026-06-16","open":2440,"high":2440,"low":2280,"close":2380,"volume":7930,"rsi_14":29.84,"sma_20":2553.5,"sma_60":2817.25,"sma_120":2988.88},{"date":"2026-06-17","open":2360,"high":2410,"low":2300,"close":2380,"volume":11436,"rsi_14":83.78,"sma_20":2373.5,"sma_60":2774.42,"sma_120":2917.67},{"date":"2026-06-18","open":2450,"high":2450,"low":2300,"close":2385,"volume":24993,"rsi_14":28.94,"sma_20":2499.75,"sma_60":2807.17,"sma_120":2969.75},{"date":"2026-06-19","open":2375,"high":2430,"low":2255,"close":2430,"volume":21142,"rsi_14":32.77,"sma_20":2480.5,"sma_60":2802.67,"sma_120":2960.25},{"date":"2026-06-22","open":2430,"high":2450,"low":2265,"close":2370,"volume":50508,"rsi_14":36.49,"sma_20":2453.75,"sma_60":2797.08,"sma_120":2949.5},{"date":"2026-06-23","open":2650,"high":2995,"low":2260,"close":2490,"volume":169043,"rsi_14":53.16,"sma_20":2429.75,"sma_60":2792.25,"sma_120":2940.12},{"date":"2026-06-24","open":2500,"high":2590,"low":2425,"close":2550,"volume":14168,"rsi_14":82.48,"sma_20":2412.25,"sma_60":2787.58,"sma_120":2931.21},{"date":"2026-06-25","open":2550,"high":2635,"low":2430,"close":2550,"volume":13661,"rsi_14":81.82,"sma_20":2398.25,"sma_60":2782.67,"sma_120":2921.79},{"date":"2026-06-26","open":2525,"high":2525,"low":2445,"close":2525,"volume":9781,"rsi_14":85.04,"sma_20":2380.5,"sma_60":2778.5,"sma_120":2911.92},{"date":"2026-06-29","open":2425,"high":2835,"low":2400,"close":2590,"volume":58483,"rsi_14":85.38,"sma_20":2368.25,"sma_60":2773.17,"sma_120":2903.42},{"date":"2026-06-30","open":2595,"high":3070,"low":2595,"close":2995,"volume":508064,"rsi_14":90.59,"sma_20":2385.25,"sma_60":2773.42,"sma_120":2898.71},{"date":"2026-07-01","open":3015,"high":3060,"low":2600,"close":2680,"volume":54232,"rsi_14":66.67,"sma_20":2397.75,"sma_60":2769.33,"sma_120":2891.71},{"date":"2026-07-02","open":2800,"high":2800,"low":2455,"close":2600,"volume":29454,"rsi_14":60.16,"sma_20":2422.5,"sma_60":2764.5,"sma_120":2884.83},{"date":"2026-07-03","open":2600,"high":2760,"low":2520,"close":2750,"volume":25017,"rsi_14":63.43,"sma_20":2453.5,"sma_60":2762.83,"sma_120":2880.83},{"date":"2026-07-06","open":2780,"high":2840,"low":2700,"close":2840,"volume":32051,"rsi_14":66.2,"sma_20":2491.5,"sma_60":2763.42,"sma_120":2877.17},{"date":"2026-07-07","open":2845,"high":3150,"low":2805,"close":3040,"volume":91832,"rsi_14":70.37,"sma_20":2537.0,"sma_60":2765.33,"sma_120":2876.04},{"date":"2026-07-08","open":3120,"high":3120,"low":2845,"close":2970,"volume":20967,"rsi_14":67.36,"sma_20":2576.75,"sma_60":2765.83,"sma_120":2874.17},{"date":"2026-07-09","open":2970,"high":3105,"low":2845,"close":3105,"volume":17747,"rsi_14":69.01,"sma_20":2618.5,"sma_60":2767.67,"sma_120":2873.75},{"date":"2026-07-10","open":3010,"high":3115,"low":2925,"close":3000,"volume":14134,"rsi_14":67.31,"sma_20":2651.0,"sma_60":2770.0,"sma_120":2872.33},{"date":"2026-07-13","open":2955,"high":3105,"low":2665,"close":2800,"volume":23978,"rsi_14":58.16,"sma_20":2671.5,"sma_60":2767.33,"sma_120":2869.5},{"date":"2026-07-14","open":2800,"high":2835,"low":2630,"close":2835,"volume":39330,"rsi_14":57.6,"sma_20":2694.25,"sma_60":2765.83,"sma_120":2867.25},{"date":"2026-07-15","open":2820,"high":2935,"low":2810,"close":2935,"volume":14476,"rsi_14":59.75,"sma_20":2722.0,"sma_60":2764.75,"sma_120":2865.25},{"date":"2026-07-16","open":2905,"high":2920,"low":2805,"close":2840,"volume":13101,"rsi_14":57.7,"sma_20":2744.75,"sma_60":2762.17,"sma_120":2861.88},{"date":"2026-07-20","open":2870,"high":3045,"low":2790,"close":2790,"volume":21817,"rsi_14":54.93,"sma_20":2762.75,"sma_60":2757.33,"sma_120":2858.08},{"date":"2026-07-21","open":2790,"high":2925,"low":2665,"close":2830,"volume":53156,"rsi_14":45.05,"sma_20":2785.75,"sma_60":2754.5,"sma_120":2855.04},{"date":"2026-07-22","open":2830,"high":3000,"low":2795,"close":2830,"volume":17240,"rsi_14":55.56,"sma_20":2802.75,"sma_60":2750.67,"sma_120":2851.88},{"date":"2026-07-23","open":2880,"high":2925,"low":2830,"close":2905,"volume":13917,"rsi_14":61.34,"sma_20":2820.5,"sma_60":2747.58,"sma_120":2849.08},{"date":"2026-07-24","open":2905,"high":2955,"low":2735,"close":2910,"volume":24417,"rsi_14":56.67,"sma_20":2838.5,"sma_60":2744.42,"sma_120":2846.58},{"date":"2026-07-27","open":2915,"high":3085,"low":2740,"close":2785,"volume":23067,"rsi_14":47.77,"sma_20":2851.5,"sma_60":2739.42,"sma_120":2842.29},{"date":"2026-07-28","open":2785,"high":2820,"low":2550,"close":2655,"volume":19901,"rsi_14":33.48,"sma_20":2854.75,"sma_60":2732.0,"sma_120":2837.12},{"date":"2026-07-29","open":2675,"high":2845,"low":2350,"close":2420,"volume":53414,"rsi_14":29.32,"sma_20":2826.0,"sma_60":2720.92,"sma_120":2830.25},{"date":"2026-07-30","open":2580,"high":2580,"low":2230,"close":2385,"volume":72627,"rsi_14":20.73,"sma_20":2811.25,"sma_60":2709.83,"sma_120":2823.38},{"date":"2026-07-31","open":2390,"high":2610,"low":2385,"close":2600,"volume":29130,"rsi_14":35.07,"sma_20":2811.25,"sma_60":2702.58,"sma_120":2818.25},{"date":"2026-08-03","open":2605,"high":2730,"low":2495,"close":2670,"volume":32247,"rsi_14":44.63,"sma_20":2807.25,"sma_60":2696.33,"sma_120":2813.62},{"date":"2026-08-04","open":2705,"high":2765,"low":2600,"close":2705,"volume":27038,"rsi_14":44.63,"sma_20":2800.5,"sma_60":2690.08,"sma_120":2809.17},{"date":"2026-08-05","open":2790,"high":2790,"low":2620,"close":2735,"volume":27182,"rsi_14":41.23,"sma_20":2785.25,"sma_60":2684.42,"sma_120":2804.96},{"date":"2026-08-06","open":2650,"high":2735,"low":2580,"close":2600,"volume":24060,"rsi_14":39.83,"sma_20":2766.75,"sma_60":2675.75,"sma_120":2800.5},{"date":"2026-08-07","open":2610,"high":2680,"low":2450,"close":2505,"volume":55130,"rsi_14":38.37,"sma_20":2736.75,"sma_60":2666.75,"sma_120":2795.21},{"date":"2026-08-10","open":2505,"high":2715,"low":2500,"close":2640,"volume":31520,"rsi_14":42.8,"sma_20":2718.75,"sma_60":2661.17,"sma_120":2790.88},{"date":"2026-08-11","open":2770,"high":2900,"low":2665,"close":2790,"volume":48959,"rsi_14":48.64,"sma_20":2718.25,"sma_60":2657.33,"sma_120":2787.58},{"date":"2026-08-12","open":2790,"high":2795,"low":2420,"close":2590,"volume":47292,"rsi_14":40.13,"sma_20":2706.0,"sma_60":2651.25,"sma_120":2783.58},{"date":"2026-08-13","open":2590,"high":2590,"low":2590,"close":2590,"volume":0,"rsi_14":39.94,"sma_20":2688.75,"sma_60":2645.75,"sma_120":2779.33},{"date":"2026-08-14","open":2380,"high":2420,"low":1943,"close":2010,"volume":254157,"rsi_14":31.05,"sma_20":2647.25,"sma_60":2630.58,"sma_120":2771.46},{"date":"2026-08-18","open":2070,"high":2470,"low":1960,"close":2100,"volume":264302,"rsi_14":36.16,"sma_20":2612.75,"sma_60":2618.67,"sma_120":2763.92},{"date":"2026-08-19","open":2100,"high":2230,"low":2055,"close":2100,"volume":89312,"rsi_14":40.96,"sma_20":2576.25,"sma_60":2605.25,"sma_120":2755.79},{"date":"2026-08-20","open":2100,"high":2250,"low":2015,"close":2125,"volume":51663,"rsi_14":42.61,"sma_20":2541.0,"sma_60":2591.17,"sma_120":2747.92},{"date":"2026-08-21","open":2135,"high":2335,"low":2135,"close":2270,"volume":82041,"rsi_14":40.24,"sma_20":2509.25,"sma_60":2580.67,"sma_120":2741.33},{"date":"2026-08-24","open":2280,"high":2605,"low":2140,"close":2525,"volume":68166,"rsi_14":46.13,"sma_20":2490.0,"sma_60":2575.58,"sma_120":2737.96},{"date":"2026-08-25","open":2450,"high":2620,"low":2355,"close":2480,"volume":35551,"rsi_14":44.03,"sma_20":2474.75,"sma_60":2568.92,"sma_120":2734.17},{"date":"2026-08-26","open":2480,"high":2725,"low":2480,"close":2560,"volume":32237,"rsi_14":45.48,"sma_20":2470.0,"sma_60":2564.33,"sma_120":2732.04},{"date":"2026-08-27","open":2560,"high":2560,"low":2355,"close":2410,"volume":21042,"rsi_14":45.13,"sma_20":2469.5,"sma_60":2560.25,"sma_120":2729.96},{"date":"2026-08-28","open":2450,"high":2450,"low":2290,"close":2295,"volume":16292,"rsi_14":44.67,"sma_20":2465.0,"sma_60":2558.0,"sma_120":2725.83},{"date":"2026-08-31","open":2280,"high":2345,"low":2200,"close":2300,"volume":32489,"rsi_14":40.76,"sma_20":2450.0,"sma_60":2561.25,"sma_120":2721.42},{"date":"2026-09-01","open":2300,"high":2600,"low":2085,"close":2530,"volume":119361,"rsi_14":43.23,"sma_20":2443.0,"sma_60":2567.92,"sma_120":2719.92},{"date":"2026-09-02","open":2565,"high":2900,"low":2520,"close":2890,"volume":125441,"rsi_14":57.21,"sma_20":2452.25,"sma_60":2581.42,"sma_120":2720.58},{"date":"2026-09-03","open":2905,"high":3045,"low":2810,"close":2880,"volume":62427,"rsi_14":56.94,"sma_20":2459.5,"sma_60":2593.92,"sma_120":2721.67},{"date":"2026-09-04","open":2870,"high":3030,"low":2610,"close":2790,"volume":97199,"rsi_14":74.38,"sma_20":2469.0,"sma_60":2604.17,"sma_120":2722.92},{"date":"2026-09-07","open":2830,"high":2970,"low":2770,"close":2810,"volume":29147,"rsi_14":73.2,"sma_20":2484.25,"sma_60":2613.17,"sma_120":2723.96},{"date":"2026-09-08","open":2810,"high":2910,"low":2740,"close":2875,"volume":17429,"rsi_14":74.29,"sma_20":2496.0,"sma_60":2621.92,"sma_120":2725.25},{"date":"2026-09-09","open":2905,"high":2935,"low":2760,"close":2930,"volume":18485,"rsi_14":74.77,"sma_20":2503.0,"sma_60":2630.92,"sma_120":2727.21},{"date":"2026-09-10","open":2930,"high":3000,"low":2855,"close":2900,"volume":20407,"rsi_14":70.86,"sma_20":2518.5,"sma_60":2639.58,"sma_120":2728.42},{"date":"2026-09-11","open":2970,"high":2970,"low":2870,"close":2880,"volume":14152,"rsi_14":63.92,"sma_20":2533.0,"sma_60":2647.92,"sma_120":2730.0},{"date":"2026-09-14","open":2980,"high":3045,"low":2955,"close":2985,"volume":20862,"rsi_14":68.91,"sma_20":2581.75,"sma_60":2657.92,"sma_120":2732.54},{"date":"2026-09-15","open":2980,"high":3070,"low":2945,"close":2975,"volume":24910,"rsi_14":66.4,"sma_20":2625.5,"sma_60":2667.0,"sma_120":2734.83},{"date":"2026-09-16","open":2975,"high":3065,"low":2930,"close":2990,"volume":23079,"rsi_14":75.66,"sma_20":2670.0,"sma_60":2677.33,"sma_120":2737.21},{"date":"2026-09-17","open":3000,"high":3100,"low":2895,"close":2995,"volume":46784,"rsi_14":84.31,"sma_20":2713.5,"sma_60":2685.75,"sma_120":2739.0},{"date":"2026-09-18","open":3005,"high":3050,"low":2945,"close":3005,"volume":14943,"rsi_14":84.39,"sma_20":2750.25,"sma_60":2693.33,"sma_120":2740.46},{"date":"2026-09-21","open":3005,"high":3075,"low":2860,"close":2985,"volume":23358,"rsi_14":77.91,"sma_20":2773.25,"sma_60":2700.58,"sma_120":2741.62},{"date":"2026-09-22","open":2985,"high":3050,"low":2905,"close":2950,"volume":25830,"rsi_14":56.12,"sma_20":2796.75,"sma_60":2707.67,"sma_120":2743.08},{"date":"2026-09-23","open":3070,"high":3070,"low":2880,"close":2950,"volume":62331,"rsi_14":57.29,"sma_20":2816.25,"sma_60":2713.67,"sma_120":2743.42},{"date":"2026-09-28","open":2950,"high":3045,"low":2810,"close":3005,"volume":34581,"rsi_14":74.16,"sma_20":2846.0,"sma_60":2713.83,"sma_120":2743.62},{"date":"2026-09-29","open":3000,"high":3005,"low":2885,"close":2980,"volume":28309,"rsi_14":67.39,"sma_20":2879.75,"sma_60":2718.67,"sma_120":2744.0},{"date":"2026-09-30","open":3005,"high":3005,"low":2885,"close":2965,"volume":32935,"rsi_14":61.25,"sma_20":2913.0,"sma_60":2724.75,"sma_120":2744.62},{"date":"2026-10-01","open":2985,"high":3010,"low":2885,"close":2950,"volume":42256,"rsi_14":52.78,"sma_20":2934.0,"sma_60":2728.08,"sma_120":2745.46},{"date":"2026-10-02","open":2950,"high":2995,"low":2895,"close":2900,"volume":16738,"rsi_14":50.0,"sma_20":2934.5,"sma_60":2729.08,"sma_120":2746.25},{"date":"2026-10-06","open":2985,"high":3100,"low":2840,"close":2915,"volume":47802,"rsi_14":52.05,"sma_20":2935.75,"sma_60":2726.83,"sma_120":2746.08},{"date":"2026-10-07","open":2910,"high":2915,"low":2625,"close":2625,"volume":33056,"rsi_14":16.04,"sma_20":2927.5,"sma_60":2721.08,"sma_120":2743.46},{"date":"2026-10-08","open":2640,"high":2990,"low":2640,"close":2700,"volume":39387,"rsi_14":26.89,"sma_20":2922.0,"sma_60":2714.33,"sma_120":2741.0},{"date":"2026-10-12","open":2785,"high":2940,"low":2700,"close":2725,"volume":32255,"rsi_14":29.13,"sma_20":2915.5,"sma_60":2710.08,"sma_120":2740.04},{"date":"2026-10-13","open":2795,"high":2875,"low":2715,"close":2775,"volume":32453,"rsi_14":33.82,"sma_20":2907.75,"sma_60":2709.67,"sma_120":2738.5},{"date":"2026-10-14","open":2775,"high":3000,"low":2775,"close":2885,"volume":34199,"rsi_14":42.31,"sma_20":2907.0,"sma_60":2710.5,"sma_120":2738.17},{"date":"2026-10-15","open":3095,"high":3095,"low":2780,"close":2900,"volume":32447,"rsi_14":44.52,"sma_20":2908.0,"sma_60":2709.92,"sma_120":2737.33},{"date":"2026-10-16","open":2900,"high":2980,"low":2885,"close":2935,"volume":23285,"rsi_14":49.03,"sma_20":2905.5,"sma_60":2711.5,"sma_120":2736.83},{"date":"2026-10-19","open":2935,"high":3100,"low":2935,"close":2970,"volume":39730,"rsi_14":51.23,"sma_20":2905.25,"sma_60":2714.5,"sma_120":2735.92},{"date":"2026-10-20","open":2975,"high":3095,"low":2950,"close":3020,"volume":33786,"rsi_14":50.93,"sma_20":2906.75,"sma_60":2717.67,"sma_120":2736.08},{"date":"2026-10-21","open":3000,"high":3095,"low":2945,"close":2995,"volume":25668,"rsi_14":50.93,"sma_20":2906.75,"sma_60":2720.42,"sma_120":2735.54},{"date":"2026-10-22","open":2880,"high":2945,"low":2760,"close":2915,"volume":3214,"rsi_14":47.13,"sma_20":2902.25,"sma_60":2720.58,"sma_120":2734.08},{"date":"2026-10-23","open":2942,"high":2942,"low":2570,"close":2600,"volume":9161,"rsi_14":35.04,"sma_20":2883.0,"sma_60":2715.42,"sma_120":2729.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.72,"pbr":0.75,"ttm_eps":null,"close":3774.5095},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.46,"pbr":0.64,"ttm_eps":null,"close":3267.9543},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.52,"pbr":0.68,"ttm_eps":null,"close":3500.5391},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.22,"pbr":0.63,"ttm_eps":null,"close":3141.0242},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":30.05,"pbr":0.72,"ttm_eps":null,"close":3599.8787},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":34.71,"pbr":0.64,"ttm_eps":null,"close":3193.0593},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.76,"ttm_eps":null,"close":3560.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.65,"ttm_eps":null,"close":2910.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.67,"ttm_eps":null,"close":2995.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"태원물산","phase":"above-fold","symbol_resolved":true}