{"status":"ok","report":{"price_analysis":{"current":2860.0,"change_1d":-1.7,"change_7d":-2.7,"change_30d":-13.5,"high_30d":3485.0,"low_30d":2720.0,"position_in_range":18.0,"support":2796.5,"resistance":3408.5},"summary":"대원(007680)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 378.40억. 현재가 2,860원, 전일 대비 -1.7%, 30일 -13.5%. ROE 0.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 468.00, 기관 순매도 7739.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.5%입니다. 시가총액 378.40억. 매출 1072.74억, 영업이익 -93.31억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.13,"roe":0.48,"eps":-220.27614691058815,"revenue":107273956910.0,"operating_income":-9331365331.0,"net_income":-1985530526.0,"market_cap":37839999340,"profit_margin":-1.85,"roa":0.25,"operating_margin":-8.7,"gross_margin":12.79,"debt_ratio":0.9046184349403062,"total_assets":538839292749.0,"total_equity":282911938089.0,"total_debt":255927354660.0,"dividend_yield":4.62,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.0로 약세 구간입니다. MACD(-99.20)가 시그널선(-108.29)을 상회합니다(골든크로스). 현재가가 SMA20(2988)과 SMA60(3241) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2734~3241 (현재 위치 25%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.0,"macd":-99.20121398609399,"macd_signal":-108.29373494396685,"sma_20":2987.5,"sma_60":3240.8333333333335,"bb_upper":3241.123737059448,"bb_lower":2733.876262940552,"atr_14":163.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 468.00, 기관 순매수 -7739.00. 30일 누적: 외국인 -9321.00, 기관 6022.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":468.0,"institutional_flow":-7739.0,"data":[{"date":"2026-10-23","foreign_net":-17.0,"institution_net":-1018.0,"retail_net":1035.0},{"date":"2026-10-22","foreign_net":330.0,"institution_net":-716.0,"retail_net":386.0},{"date":"2026-10-21","foreign_net":64.0,"institution_net":-5979.0,"retail_net":5915.0},{"date":"2026-10-20","foreign_net":493.0,"institution_net":-816.0,"retail_net":323.0},{"date":"2026-10-19","foreign_net":-402.0,"institution_net":790.0,"retail_net":-388.0},{"date":"2026-10-16","foreign_net":25.0,"institution_net":-311.0,"retail_net":286.0},{"date":"2026-10-15","foreign_net":590.0,"institution_net":-391.0,"retail_net":-199.0},{"date":"2026-10-14","foreign_net":-321.0,"institution_net":1223.0,"retail_net":-902.0},{"date":"2026-10-13","foreign_net":1708.0,"institution_net":-543.0,"retail_net":-1165.0},{"date":"2026-10-12","foreign_net":-2656.0,"institution_net":1373.0,"retail_net":1283.0},{"date":"2026-10-08","foreign_net":-166.0,"institution_net":-1480.0,"retail_net":1646.0},{"date":"2026-10-07","foreign_net":1095.0,"institution_net":3854.0,"retail_net":-4949.0},{"date":"2026-10-06","foreign_net":49.0,"institution_net":-284.0,"retail_net":235.0},{"date":"2026-10-02","foreign_net":600.0,"institution_net":-211.0,"retail_net":-389.0},{"date":"2026-10-01","foreign_net":-1608.0,"institution_net":9717.0,"retail_net":-8109.0},{"date":"2026-09-30","foreign_net":-599.0,"institution_net":-663.0,"retail_net":1262.0},{"date":"2026-09-29","foreign_net":-2146.0,"institution_net":2041.0,"retail_net":105.0},{"date":"2026-09-28","foreign_net":-1788.0,"institution_net":1844.0,"retail_net":-56.0},{"date":"2026-09-23","foreign_net":99.0,"institution_net":1.0,"retail_net":-100.0},{"date":"2026-09-22","foreign_net":-82.0,"institution_net":-308.0,"retail_net":390.0},{"date":"2026-09-21","foreign_net":-17.0,"institution_net":-924.0,"retail_net":941.0},{"date":"2026-09-18","foreign_net":-110.0,"institution_net":-39.0,"retail_net":149.0},{"date":"2026-09-17","foreign_net":-4127.0,"institution_net":-1025.0,"retail_net":5152.0},{"date":"2026-09-16","foreign_net":14.0,"institution_net":-330.0,"retail_net":316.0},{"date":"2026-09-15","foreign_net":56.0,"institution_net":33.0,"retail_net":-89.0},{"date":"2026-09-14","foreign_net":-236.0,"institution_net":293.0,"retail_net":-57.0},{"date":"2026-09-11","foreign_net":101.0,"institution_net":2242.0,"retail_net":-2343.0},{"date":"2026-09-10","foreign_net":-822.0,"institution_net":51.0,"retail_net":771.0},{"date":"2026-09-09","foreign_net":-56.0,"institution_net":-1336.0,"retail_net":1392.0},{"date":"2026-09-08","foreign_net":608.0,"institution_net":-1066.0,"retail_net":458.0}],"periods":{"d1":{"foreign_net":-17.0,"institution_net":-1018.0,"retail_net":1035.0},"d3":{"foreign_net":377.0,"institution_net":-7713.0,"retail_net":7336.0},"d7":{"foreign_net":1083.0,"institution_net":-8441.0,"retail_net":7358.0},"d14":{"foreign_net":1392.0,"institution_net":-4509.0,"retail_net":3117.0},"d30":{"foreign_net":-9321.0,"institution_net":6022.0,"retail_net":3299.0}}},"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 -220, PBR 0.13x) — 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 -220원"}]},"growth":{"grade":"D","percentile":25,"summary":"매출 -6.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.6,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":-128.9,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.0,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-13.5,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 6.5x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":6.48,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.63,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-13.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -220, PBR 0.13x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -6.6%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.9,"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":12.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.85,"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"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.13,"per_5y_high":16.13,"per_5y_low":12.04,"per_5y_avg":14.08,"per_percentile":null,"pbr_5y_high":0.33,"pbr_5y_low":0.25,"pbr_5y_avg":0.29,"pbr_percentile":0.0,"per_5y_median":14.08,"pbr_5y_median":0.29,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.26},{"quarter":"2024-Q3","per":null,"pbr":0.29},{"quarter":"2024-Q4","per":16.13,"pbr":0.27},{"quarter":"2025-Q1","per":12.04,"pbr":0.27},{"quarter":"2025-Q2","per":null,"pbr":0.33},{"quarter":"2025-Q3","per":null,"pbr":0.32},{"quarter":"2025-Q4","per":null,"pbr":0.31},{"quarter":"2026-Q1","per":null,"pbr":0.3},{"quarter":"2026-Q2","per":null,"pbr":0.25},{"quarter":"현재","per":null,"pbr":0.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3926.335,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4130.0601,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3755.021,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3752.4014,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4524.8145,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4396.0791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4210.1274,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3540.0,"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":"Industrials","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":16.13,"eps":232.8478,"close":3755.02,"source":"reported"},{"date":"2025-01","per":16.58,"eps":232.8478,"close":3861.51,"source":"reported"},{"date":"2025-02","per":16.07,"eps":232.8478,"close":3741.13,"source":"reported"},{"date":"2025-03","per":12.04,"eps":311.5349,"close":3752.4,"source":"reported"},{"date":"2025-04","per":14.29,"eps":311.5349,"close":4453.29,"source":"reported"},{"date":"2025-05","per":13.74,"eps":311.5349,"close":4281.65,"source":"reported"}],"trailing_per_history_meta":{"avg":14.81,"std":1.61,"upper_1sd":16.42,"lower_1sd":13.2,"current":13.74,"count":6},"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":4.62,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.63,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.62,"summary":"배당수익률 4.62%","metrics":[{"name":"배당수익률","value":4.62,"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":"0.1배"},{"label":"ROE","value":"0.5%"}],"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":"2026-10-23T23:36:19.170143+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0047588857299350135,"dividend_yield":null,"eps":100.13,"revenue":27066449630.0,"operating_income":-11690951.0,"net_income":1346345585.0,"market_cap":null,"profit_margin":0.04974223082098411,"operating_margin":-0.00043193515070561546,"roa":0.0024986032071479787,"gross_margin":0.12792232665647918,"total_equity":282911938089.0,"total_assets":538839292749.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.21,"roe":0.008870085923053222,"dividend_yield":4.62,"eps":185.34,"revenue":28988402448.0,"operating_income":40512850.0,"net_income":2492171796.0,"market_cap":58200000000.0,"profit_margin":0.08597133976149633,"operating_margin":0.0013975537311058377,"roa":0.004717491944275069,"gross_margin":0.14242580578236907,"total_equity":280963658934.0,"total_assets":528283211808.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0028219626747171744,"dividend_yield":null,"eps":-69.75808922904665,"revenue":28485729387.0,"operating_income":-1591359193.0,"net_income":-788140041.0,"market_cap":null,"profit_margin":-0.027667890482722994,"operating_margin":-0.05586513764068288,"roa":-0.001547002685344743,"gross_margin":-0.018659639982488048,"total_equity":279287904146.0,"total_assets":509462619856.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.018111347636784257,"dividend_yield":null,"eps":-435.98805768154153,"revenue":22733375445.0,"operating_income":-7768828037.0,"net_income":-5035907866.0,"market_cap":null,"profit_margin":-0.2215204635221736,"operating_margin":-0.34173667064072893,"roa":-0.010121329356567574,"gross_margin":0.0803653598393294,"total_equity":278052631256.0,"total_assets":497553995981.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.011066514678414388,"dividend_yield":null,"eps":-270.31259576255576,"revenue":24308056480.0,"operating_income":-5754884205.0,"net_income":-3126745047.0,"market_cap":null,"profit_margin":-0.12862998938531345,"operating_margin":-0.23674801849069918,"roa":-0.006708426521098925,"gross_margin":0.16568908029787496,"total_equity":282541083427.0,"total_assets":466092165900.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.001572321500723109,"dividend_yield":null,"eps":43.59880576815415,"revenue":36595108559.0,"operating_income":1359287379.0,"net_income":452853768.0,"market_cap":null,"profit_margin":0.012374707599784606,"operating_margin":0.03714396356574557,"roa":0.0009323721907662545,"gross_margin":0.19199066193976583,"total_equity":288016011860.0,"total_assets":485700638098.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.008799619756757297,"dividend_yield":null,"eps":-224.3024922657777,"revenue":59712898740.0,"operating_income":-2999768573.0,"net_income":-2534211837.0,"market_cap":null,"profit_margin":-0.04243993995391824,"operating_margin":-0.0502365257138411,"roa":-0.005265656942525966,"gross_margin":0.10738199126656567,"total_equity":287991061779.0,"total_assets":481271732029.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011352151415959556,"dividend_yield":null,"eps":289.9559383451739,"revenue":60143967055.0,"operating_income":4019984849.0,"net_income":3275976846.0,"market_cap":null,"profit_margin":0.05446891860332741,"operating_margin":0.06683936969644577,"roa":0.006818176246289871,"gross_margin":0.16242944897642653,"total_equity":288577620749.0,"total_assets":480476996731.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.007543120065218495,"dividend_yield":null,"eps":202.28262641198558,"revenue":71974183399.0,"operating_income":-876287254.0,"net_income":2285427242.0,"market_cap":null,"profit_margin":0.03175343066180246,"operating_margin":-0.01217502182889893,"roa":0.004453495061842298,"gross_margin":0.0705427833179215,"total_equity":302981686920.0,"total_assets":513176103322.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.001320715538200687,"dividend_yield":null,"eps":-35.08823536236119,"revenue":85349734539.0,"operating_income":27426642.0,"net_income":-396433497.0,"market_cap":null,"profit_margin":-0.00464481230247825,"operating_margin":0.00032134419805919344,"roa":-0.0007463444966440487,"gross_margin":0.06512666162376944,"total_equity":300165694681.0,"total_assets":531166905876.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1345733850182548,"dividend_yield":null,"eps":-3567.8011953919063,"revenue":84001597123.0,"operating_income":-42462688060.0,"net_income":-40309690410.0,"market_cap":null,"profit_margin":-0.4798681428756196,"operating_margin":-0.5054985799594224,"roa":-0.08285090044888636,"gross_margin":-0.1392392029269822,"total_equity":299536869081.0,"total_assets":486532918672.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.012488659642079637,"dividend_yield":null,"eps":-379.2323859502189,"revenue":128714295383.0,"operating_income":-5807440764.0,"net_income":-4284638979.0,"market_cap":null,"profit_margin":-0.03328798068816446,"operating_margin":-0.045118848273375395,"roa":-0.007970879333503654,"gross_margin":0.12849578861295952,"total_equity":343082372472.0,"total_assets":537536550201.0}],"current_price":2860.0,"change_pct":-1.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-12-01","close":13300.0},{"date":"2017-12-04","close":12000.0},{"date":"2017-12-05","close":11800.0},{"date":"2017-12-06","close":11550.0},{"date":"2017-12-07","close":11000.0},{"date":"2017-12-08","close":11000.0},{"date":"2017-12-11","close":11050.0},{"date":"2017-12-12","close":10950.0},{"date":"2017-12-13","close":10700.0},{"date":"2017-12-14","close":10700.0},{"date":"2017-12-15","close":10800.0},{"date":"2017-12-18","close":10550.0},{"date":"2017-12-19","close":10800.0},{"date":"2017-12-20","close":10700.0},{"date":"2017-12-21","close":10250.0},{"date":"2017-12-22","close":10600.0},{"date":"2017-12-26","close":10900.0},{"date":"2017-12-27","close":10750.0},{"date":"2017-12-28","close":10700.0},{"date":"2018-01-02","close":8670.0078},{"date":"2018-01-03","close":8509.4512},{"date":"2018-01-04","close":8629.8691},{"date":"2018-01-05","close":9312.2305},{"date":"2018-01-08","close":9352.3682},{"date":"2018-01-09","close":9231.9531},{"date":"2018-01-10","close":9111.5352},{"date":"2018-01-11","close":9151.6729},{"date":"2018-01-12","close":8870.7021},{"date":"2018-01-15","close":8750.2861},{"date":"2018-01-16","close":8790.4238},{"date":"2018-01-17","close":8750.2861},{"date":"2018-01-18","close":8710.1455},{"date":"2018-01-19","close":9312.2305},{"date":"2018-01-22","close":9432.6475},{"date":"2018-01-23","close":9593.2031},{"date":"2018-01-24","close":9954.4531},{"date":"2018-01-25","close":9954.4531},{"date":"2018-01-26","close":9994.5918},{"date":"2018-01-29","close":10275.5645},{"date":"2018-01-30","close":10195.2871},{"date":"2018-01-31","close":10235.4258},{"date":"2018-02-01","close":10155.1484},{"date":"2018-02-02","close":9874.1758},{"date":"2018-02-05","close":9472.7852},{"date":"2018-02-06","close":9593.2031},{"date":"2018-02-07","close":9312.2305},{"date":"2018-02-08","close":9352.3682},{"date":"2018-02-09","close":9312.2305},{"date":"2018-02-12","close":9312.2305},{"date":"2018-02-13","close":9352.3682},{"date":"2018-02-14","close":9512.9248},{"date":"2018-02-19","close":9593.2031},{"date":"2018-02-20","close":9673.4814},{"date":"2018-02-21","close":9472.7852},{"date":"2018-02-22","close":9472.7852},{"date":"2018-02-23","close":9793.8965},{"date":"2018-02-26","close":9994.5918},{"date":"2018-02-27","close":10516.3984},{"date":"2018-02-28","close":10556.5371},{"date":"2018-03-02","close":10837.5098},{"date":"2018-03-05","close":10797.3711},{"date":"2018-03-06","close":10516.3984},{"date":"2018-03-07","close":9914.3145},{"date":"2018-03-08","close":10155.1484},{"date":"2018-03-09","close":10074.8691},{"date":"2018-03-12","close":10355.8418},{"date":"2018-03-13","close":10516.3984},{"date":"2018-03-14","close":10476.2598},{"date":"2018-03-15","close":10596.6748},{"date":"2018-03-16","close":10837.5098},{"date":"2018-03-19","close":10917.7871},{"date":"2018-03-20","close":10717.0928},{"date":"2018-03-21","close":10355.8418},{"date":"2018-03-22","close":9954.4531},{"date":"2018-03-23","close":9954.4531},{"date":"2018-03-26","close":9914.3145},{"date":"2018-03-27","close":10034.7305},{"date":"2018-03-28","close":9593.2031},{"date":"2018-03-29","close":9593.2031},{"date":"2018-03-30","close":9673.4814},{"date":"2018-04-02","close":9713.6182},{"date":"2018-04-03","close":9593.2031},{"date":"2018-04-04","close":9753.7578},{"date":"2018-04-05","close":9994.5918},{"date":"2018-04-06","close":9713.6182},{"date":"2018-04-09","close":9472.7852},{"date":"2018-04-10","close":9231.9531},{"date":"2018-04-11","close":9151.6729},{"date":"2018-04-12","close":9031.2588},{"date":"2018-04-13","close":9151.6729},{"date":"2018-04-16","close":8991.1182},{"date":"2018-04-17","close":8870.7021},{"date":"2018-04-18","close":8950.9795},{"date":"2018-04-19","close":9392.5088},{"date":"2018-04-20","close":9151.6729},{"date":"2018-04-23","close":9874.1758},{"date":"2018-04-24","close":9874.1758},{"date":"2018-04-25","close":9593.2031},{"date":"2018-04-26","close":9392.5088},{"date":"2018-04-27","close":9472.7852},{"date":"2018-04-30","close":9352.3682},{"date":"2018-05-02","close":9874.1758},{"date":"2018-05-03","close":9753.7578},{"date":"2018-05-04","close":9914.3145},{"date":"2018-05-08","close":9914.3145},{"date":"2018-05-09","close":9432.6475},{"date":"2018-05-10","close":9352.3682},{"date":"2018-05-11","close":9392.5088},{"date":"2018-05-14","close":9954.4531},{"date":"2018-05-15","close":11279.0371},{"date":"2018-05-16","close":11560.0107},{"date":"2018-05-17","close":11399.4541},{"date":"2018-05-18","close":11479.7324},{"date":"2018-05-21","close":11279.0371},{"date":"2018-05-23","close":10877.6484},{"date":"2018-05-24","close":10516.3984},{"date":"2018-05-25","close":10195.2871},{"date":"2018-05-28","close":10998.0654},{"date":"2018-05-29","close":10596.6748},{"date":"2018-05-30","close":10757.2314},{"date":"2018-05-31","close":10476.2598},{"date":"2018-06-01","close":10355.8418},{"date":"2018-06-04","close":10074.8691},{"date":"2018-06-05","close":10034.7305},{"date":"2018-06-07","close":10115.0078},{"date":"2018-06-08","close":10315.7041},{"date":"2018-06-11","close":10275.5645},{"date":"2018-06-12","close":10355.8418},{"date":"2018-06-14","close":10074.8691},{"date":"2018-06-15","close":9914.3145},{"date":"2018-06-18","close":9432.6475},{"date":"2018-06-19","close":9231.9531},{"date":"2018-06-20","close":9352.3682},{"date":"2018-06-21","close":9352.3682},{"date":"2018-06-22","close":9512.9248},{"date":"2018-06-25","close":9593.2031},{"date":"2018-06-26","close":9954.4531},{"date":"2018-06-27","close":9713.6182},{"date":"2018-06-28","close":9593.2031},{"date":"2018-06-29","close":9753.7578},{"date":"2018-07-02","close":9633.3418},{"date":"2018-07-03","close":9312.2305},{"date":"2018-07-04","close":9151.6729},{"date":"2018-07-05","close":8870.7021},{"date":"2018-07-06","close":9231.9531},{"date":"2018-07-09","close":9432.6475},{"date":"2018-07-10","close":9593.2031},{"date":"2018-07-11","close":9834.0361},{"date":"2018-07-12","close":9713.6182},{"date":"2018-07-13","close":9914.3145},{"date":"2018-07-16","close":9874.1758},{"date":"2018-07-17","close":9834.0361},{"date":"2018-07-18","close":9272.0908},{"date":"2018-07-19","close":9432.6475},{"date":"2018-07-20","close":9472.7852},{"date":"2018-07-23","close":9392.5088},{"date":"2018-07-24","close":9231.9531},{"date":"2018-07-25","close":9191.8135},{"date":"2018-07-26","close":9191.8135},{"date":"2018-07-27","close":9272.0908},{"date":"2018-07-30","close":9272.0908},{"date":"2018-07-31","close":9352.3682},{"date":"2018-08-01","close":9954.4531},{"date":"2018-08-02","close":9673.4814},{"date":"2018-08-03","close":10034.7305},{"date":"2018-08-06","close":9793.8965},{"date":"2018-08-07","close":9633.3418},{"date":"2018-08-08","close":9633.3418},{"date":"2018-08-09","close":10074.8691},{"date":"2018-08-10","close":9994.5918},{"date":"2018-08-13","close":9954.4531},{"date":"2018-08-14","close":9954.4531},{"date":"2018-08-16","close":9954.4531},{"date":"2018-08-17","close":9753.7578},{"date":"2018-08-20","close":9793.8965},{"date":"2018-08-21","close":9713.6182},{"date":"2018-08-22","close":9713.6182},{"date":"2018-08-23","close":9553.0635},{"date":"2018-08-24","close":9593.2031},{"date":"2018-08-27","close":9593.2031},{"date":"2018-08-28","close":9553.0635},{"date":"2018-08-29","close":9633.3418},{"date":"2018-08-30","close":9954.4531},{"date":"2018-08-31","close":10034.7305},{"date":"2018-09-03","close":10355.8418},{"date":"2018-09-04","close":10556.5371},{"date":"2018-09-05","close":10395.9795},{"date":"2018-09-06","close":10516.3984},{"date":"2018-09-07","close":10556.5371},{"date":"2018-09-10","close":10717.0928},{"date":"2018-09-11","close":10556.5371},{"date":"2018-09-12","close":10636.8145},{"date":"2018-09-13","close":10717.0928},{"date":"2018-09-14","close":10676.9541},{"date":"2018-09-17","close":10596.6748},{"date":"2018-09-18","close":10516.3984},{"date":"2018-09-19","close":10516.3984},{"date":"2018-09-20","close":10355.8418},{"date":"2018-09-21","close":10556.5371},{"date":"2018-09-27","close":10676.9541},{"date":"2018-09-28","close":10797.3711},{"date":"2018-10-01","close":11118.4824},{"date":"2018-10-02","close":10837.5098},{"date":"2018-10-04","close":11198.7598},{"date":"2018-10-05","close":10917.7871},{"date":"2018-10-08","close":10596.6748},{"date":"2018-10-10","close":10034.7305},{"date":"2018-10-11","close":9392.5088},{"date":"2018-10-12","close":9753.7578},{"date":"2018-10-15","close":9793.8965},{"date":"2018-10-16","close":9834.0361},{"date":"2018-10-17","close":9834.0361},{"date":"2018-10-18","close":9914.3145},{"date":"2018-10-19","close":9914.3145},{"date":"2018-10-22","close":9593.2031},{"date":"2018-10-23","close":9593.2031},{"date":"2018-10-24","close":9633.3418},{"date":"2018-10-25","close":9713.6182},{"date":"2018-10-26","close":9352.3682},{"date":"2018-10-29","close":8830.5625},{"date":"2018-10-30","close":8991.1182},{"date":"2018-10-31","close":9231.9531},{"date":"2018-11-01","close":9392.5088},{"date":"2018-11-02","close":9553.0635},{"date":"2018-11-05","close":9512.9248},{"date":"2018-11-06","close":9312.2305},{"date":"2018-11-07","close":9352.3682},{"date":"2018-11-08","close":9432.6475},{"date":"2018-11-09","close":9352.3682},{"date":"2018-11-12","close":9352.3682},{"date":"2018-11-13","close":9191.8135},{"date":"2018-11-14","close":9392.5088},{"date":"2018-11-15","close":9151.6729},{"date":"2018-11-16","close":9191.8135},{"date":"2018-11-19","close":9994.5918},{"date":"2018-11-20","close":9633.3418},{"date":"2018-11-21","close":9673.4814},{"date":"2018-11-22","close":9432.6475},{"date":"2018-11-23","close":9312.2305},{"date":"2018-11-26","close":9392.5088},{"date":"2018-11-27","close":9472.7852},{"date":"2018-11-28","close":9432.6475},{"date":"2018-11-29","close":9834.0361},{"date":"2018-11-30","close":9834.0361},{"date":"2018-12-03","close":9914.3145},{"date":"2018-12-04","close":9994.5918},{"date":"2018-12-05","close":9713.6182},{"date":"2018-12-06","close":9593.2031},{"date":"2018-12-07","close":9673.4814},{"date":"2018-12-10","close":9392.5088},{"date":"2018-12-11","close":9071.3975},{"date":"2018-12-12","close":9512.9248},{"date":"2018-12-13","close":9512.9248},{"date":"2018-12-14","close":9191.8135},{"date":"2018-12-17","close":9432.6475},{"date":"2018-12-18","close":9191.8135},{"date":"2018-12-19","close":9272.0908},{"date":"2018-12-20","close":9272.0908},{"date":"2018-12-21","close":9191.8135},{"date":"2018-12-24","close":9272.0908},{"date":"2018-12-26","close":9151.6729},{"date":"2018-12-27","close":9356.8672},{"date":"2018-12-28","close":9438.9473},{"date":"2019-01-02","close":9356.8672},{"date":"2019-01-03","close":9233.7529},{"date":"2019-01-04","close":9069.5967},{"date":"2019-01-07","close":9274.792},{"date":"2019-01-08","close":9110.6357},{"date":"2019-01-09","close":9192.7129},{"date":"2019-01-10","close":9356.8672},{"date":"2019-01-11","close":9438.9473},{"date":"2019-01-14","close":9315.8291},{"date":"2019-01-15","close":9438.9473},{"date":"2019-01-16","close":9685.1787},{"date":"2019-01-17","close":9479.9854},{"date":"2019-01-18","close":9479.9854},{"date":"2019-01-21","close":9521.0244},{"date":"2019-01-22","close":9438.9473},{"date":"2019-01-23","close":9397.9082},{"date":"2019-01-24","close":9315.8291},{"date":"2019-01-25","close":9192.7129},{"date":"2019-01-28","close":9233.7529},{"date":"2019-01-29","close":9028.5566},{"date":"2019-01-30","close":9151.6738},{"date":"2019-01-31","close":9233.7529},{"date":"2019-02-01","close":9356.8672},{"date":"2019-02-07","close":9767.2578},{"date":"2019-02-08","close":9890.375},{"date":"2019-02-11","close":9603.1025},{"date":"2019-02-12","close":9726.2188},{"date":"2019-02-13","close":9931.4121},{"date":"2019-02-14","close":10013.4902},{"date":"2019-02-15","close":10423.8809},{"date":"2019-02-18","close":10423.8809},{"date":"2019-02-19","close":10259.7246},{"date":"2019-02-20","close":10546.998},{"date":"2019-02-21","close":10588.0352},{"date":"2019-02-22","close":10423.8809},{"date":"2019-02-25","close":10670.1133},{"date":"2019-02-26","close":10711.1533},{"date":"2019-02-27","close":10793.2305},{"date":"2019-02-28","close":10546.998},{"date":"2019-03-04","close":11490.8906},{"date":"2019-03-05","close":11490.8906},{"date":"2019-03-06","close":11367.7754},{"date":"2019-03-07","close":11408.8145},{"date":"2019-03-08","close":11121.542},{"date":"2019-03-11","close":11449.8525},{"date":"2019-03-12","close":11490.8906},{"date":"2019-03-13","close":11655.0469},{"date":"2019-03-14","close":11655.0469},{"date":"2019-03-15","close":11490.8906},{"date":"2019-03-18","close":11531.9297},{"date":"2019-03-19","close":11614.0088},{"date":"2019-03-20","close":11819.2031},{"date":"2019-03-21","close":11614.0088},{"date":"2019-03-22","close":11614.0088},{"date":"2019-03-25","close":11614.0088},{"date":"2019-03-26","close":11737.125},{"date":"2019-03-27","close":11449.8525},{"date":"2019-03-28","close":11408.8145},{"date":"2019-03-29","close":11408.8145},{"date":"2019-04-01","close":11244.6582},{"date":"2019-04-02","close":11080.5029},{"date":"2019-04-03","close":10957.3857},{"date":"2019-04-04","close":10957.3857},{"date":"2019-04-05","close":10957.3857},{"date":"2019-04-08","close":11244.6582},{"date":"2019-04-09","close":11326.7363},{"date":"2019-04-10","close":11162.5801},{"date":"2019-04-11","close":10793.2305},{"date":"2019-04-12","close":10916.3477},{"date":"2019-04-15","close":10957.3857},{"date":"2019-04-16","close":10793.2305},{"date":"2019-04-17","close":10875.3076},{"date":"2019-04-18","close":10752.1914},{"date":"2019-04-19","close":10998.4248},{"date":"2019-04-22","close":10916.3477},{"date":"2019-04-23","close":10916.3477},{"date":"2019-04-24","close":10998.4248},{"date":"2019-04-25","close":10998.4248},{"date":"2019-04-26","close":10998.4248},{"date":"2019-04-29","close":10998.4248},{"date":"2019-04-30","close":10998.4248},{"date":"2019-05-02","close":11326.7363},{"date":"2019-05-03","close":11531.9297},{"date":"2019-05-07","close":11655.0469},{"date":"2019-05-08","close":12557.9023},{"date":"2019-05-09","close":12557.9023},{"date":"2019-05-10","close":12475.8242},{"date":"2019-05-13","close":12639.9814},{"date":"2019-05-14","close":12927.2529},{"date":"2019-05-15","close":13132.4473},{"date":"2019-05-16","close":13173.4854},{"date":"2019-05-17","close":13501.7969},{"date":"2019-05-20","close":13542.8369},{"date":"2019-05-21","close":13460.7578},{"date":"2019-05-22","close":13665.9531},{"date":"2019-05-23","close":13994.2646},{"date":"2019-05-24","close":14609.8486},{"date":"2019-05-27","close":14897.1201},{"date":"2019-05-28","close":16005.1689},{"date":"2019-05-29","close":16087.2461},{"date":"2019-05-30","close":17523.6094},{"date":"2019-05-31","close":15430.625},{"date":"2019-06-03","close":14076.3408},{"date":"2019-06-04","close":12886.2148},{"date":"2019-06-05","close":11696.0859},{"date":"2019-06-07","close":11490.8906},{"date":"2019-06-10","close":11983.3594},{"date":"2019-06-11","close":11901.2793},{"date":"2019-06-12","close":11655.0469},{"date":"2019-06-13","close":11572.9697},{"date":"2019-06-14","close":11942.3184},{"date":"2019-06-17","close":12065.4365},{"date":"2019-06-18","close":11819.2031},{"date":"2019-06-19","close":11778.1641},{"date":"2019-06-20","close":11655.0469},{"date":"2019-06-21","close":11655.0469},{"date":"2019-06-24","close":11244.6582},{"date":"2019-06-25","close":10752.1914},{"date":"2019-06-26","close":10629.0732},{"date":"2019-06-27","close":10670.1133},{"date":"2019-06-28","close":10752.1914},{"date":"2019-07-01","close":10423.8809},{"date":"2019-07-02","close":10711.1533},{"date":"2019-07-03","close":10711.1533},{"date":"2019-07-04","close":10588.0352},{"date":"2019-07-05","close":10423.8809},{"date":"2019-07-08","close":10095.5693},{"date":"2019-07-09","close":10259.7246},{"date":"2019-07-10","close":10382.8418},{"date":"2019-07-11","close":10382.8418},{"date":"2019-07-12","close":10464.9189},{"date":"2019-07-15","close":10464.9189},{"date":"2019-07-16","close":10382.8418},{"date":"2019-07-17","close":11449.8525},{"date":"2019-07-18","close":11244.6582},{"date":"2019-07-19","close":10382.8418},{"date":"2019-07-22","close":10916.3477},{"date":"2019-07-23","close":11490.8906},{"date":"2019-07-24","close":11367.7754},{"date":"2019-07-25","close":11367.7754},{"date":"2019-07-26","close":11244.6582},{"date":"2019-07-29","close":10300.7627},{"date":"2019-07-30","close":10136.6084},{"date":"2019-07-31","close":10670.1133},{"date":"2019-08-01","close":10464.9189},{"date":"2019-08-02","close":10218.6855},{"date":"2019-08-05","close":9069.5967},{"date":"2019-08-06","close":8987.5186},{"date":"2019-08-07","close":9479.9854},{"date":"2019-08-08","close":9562.0625},{"date":"2019-08-09","close":9890.375},{"date":"2019-08-12","close":10505.958},{"date":"2019-08-13","close":10054.5303},{"date":"2019-08-14","close":10095.5693},{"date":"2019-08-16","close":9931.4121},{"date":"2019-08-19","close":9849.3359},{"date":"2019-08-20","close":10177.6465},{"date":"2019-08-21","close":10177.6465},{"date":"2019-08-22","close":10136.6084},{"date":"2019-08-23","close":9890.375},{"date":"2019-08-26","close":9438.9473},{"date":"2019-08-27","close":10177.6465},{"date":"2019-08-28","close":10136.6084},{"date":"2019-08-29","close":10218.6855},{"date":"2019-08-30","close":10054.5303},{"date":"2019-09-02","close":9890.375},{"date":"2019-09-03","close":10054.5303},{"date":"2019-09-04","close":10054.5303},{"date":"2019-09-05","close":9972.4521},{"date":"2019-09-06","close":10588.0352},{"date":"2019-09-09","close":10300.7627},{"date":"2019-09-10","close":10259.7246},{"date":"2019-09-11","close":10300.7627},{"date":"2019-09-16","close":10834.2686},{"date":"2019-09-17","close":10875.3076},{"date":"2019-09-18","close":10875.3076},{"date":"2019-09-19","close":10752.1914},{"date":"2019-09-20","close":10670.1133},{"date":"2019-09-23","close":10464.9189},{"date":"2019-09-24","close":10546.998},{"date":"2019-09-25","close":10259.7246},{"date":"2019-09-26","close":10136.6084},{"date":"2019-09-27","close":10013.4902},{"date":"2019-09-30","close":9808.2969},{"date":"2019-10-01","close":9849.3359},{"date":"2019-10-02","close":9479.9854},{"date":"2019-10-04","close":9233.7529},{"date":"2019-10-07","close":8946.4805},{"date":"2019-10-08","close":9356.8672},{"date":"2019-10-10","close":9233.7529},{"date":"2019-10-11","close":9274.792},{"date":"2019-10-14","close":9315.8291},{"date":"2019-10-15","close":9397.9082},{"date":"2019-10-16","close":9521.0244},{"date":"2019-10-17","close":9521.0244},{"date":"2019-10-18","close":9438.9473},{"date":"2019-10-21","close":9438.9473},{"date":"2019-10-22","close":9315.8291},{"date":"2019-10-23","close":9028.5566},{"date":"2019-10-24","close":9192.7129},{"date":"2019-10-25","close":8987.5186},{"date":"2019-10-28","close":8905.4404},{"date":"2019-10-29","close":8946.4805},{"date":"2019-10-30","close":9603.1025},{"date":"2019-10-31","close":9890.375},{"date":"2019-11-01","close":9931.4121},{"date":"2019-11-04","close":10136.6084},{"date":"2019-11-05","close":10095.5693},{"date":"2019-11-06","close":10095.5693},{"date":"2019-11-07","close":10013.4902},{"date":"2019-11-08","close":9931.4121},{"date":"2019-11-11","close":9808.2969},{"date":"2019-11-12","close":10136.6084},{"date":"2019-11-13","close":10218.6855},{"date":"2019-11-14","close":10136.6084},{"date":"2019-11-15","close":9931.4121},{"date":"2019-11-18","close":9931.4121},{"date":"2019-11-19","close":9808.2969},{"date":"2019-11-20","close":9767.2578},{"date":"2019-11-21","close":9438.9473},{"date":"2019-11-22","close":9356.8672},{"date":"2019-11-25","close":9562.0625},{"date":"2019-11-26","close":9562.0625},{"date":"2019-11-27","close":9397.9082},{"date":"2019-11-28","close":9479.9854},{"date":"2019-11-29","close":9315.8291},{"date":"2019-12-02","close":9315.8291},{"date":"2019-12-03","close":9274.792},{"date":"2019-12-04","close":9233.7529},{"date":"2019-12-05","close":9438.9473},{"date":"2019-12-06","close":9644.1416},{"date":"2019-12-09","close":9685.1787},{"date":"2019-12-10","close":9438.9473},{"date":"2019-12-11","close":9438.9473},{"date":"2019-12-12","close":9479.9854},{"date":"2019-12-13","close":9438.9473},{"date":"2019-12-16","close":9479.9854},{"date":"2019-12-17","close":9397.9082},{"date":"2019-12-18","close":9397.9082},{"date":"2019-12-19","close":9315.8291},{"date":"2019-12-20","close":9274.792},{"date":"2019-12-23","close":9233.7529},{"date":"2019-12-24","close":9274.792},{"date":"2019-12-26","close":9315.8291},{"date":"2019-12-27","close":9399.7568},{"date":"2019-12-30","close":9399.7568},{"date":"2020-01-02","close":9273.8662},{"date":"2020-01-03","close":9315.8291},{"date":"2020-01-06","close":9064.0508},{"date":"2020-01-07","close":9022.0869},{"date":"2020-01-08","close":8602.4551},{"date":"2020-01-09","close":9189.9395},{"date":"2020-01-10","close":9231.9043},{"date":"2020-01-13","close":9315.8291},{"date":"2020-01-14","close":9357.793},{"date":"2020-01-15","close":9231.9043},{"date":"2020-01-16","close":9273.8662},{"date":"2020-01-17","close":9357.793},{"date":"2020-01-20","close":9399.7568},{"date":"2020-01-21","close":9357.793},{"date":"2020-01-22","close":9441.7188},{"date":"2020-01-23","close":9525.6455},{"date":"2020-01-28","close":9273.8662},{"date":"2020-01-29","close":9189.9395},{"date":"2020-01-30","close":9147.9766},{"date":"2020-01-31","close":9441.7188},{"date":"2020-02-03","close":9693.499},{"date":"2020-02-04","close":10029.2041},{"date":"2020-02-05","close":10406.873},{"date":"2020-02-06","close":10490.7988},{"date":"2020-02-07","close":10406.873},{"date":"2020-02-10","close":11246.1367},{"date":"2020-02-11","close":11162.2109},{"date":"2020-02-12","close":12337.1797},{"date":"2020-02-13","close":12421.1074},{"date":"2020-02-14","close":12882.7021},{"date":"2020-02-17","close":12840.7383},{"date":"2020-02-18","close":13973.7451},{"date":"2020-02-19","close":14519.2676},{"date":"2020-02-20","close":15232.6396},{"date":"2020-02-21","close":10700.6152},{"date":"2020-02-24","close":8686.3809},{"date":"2020-02-25","close":8896.1982},{"date":"2020-02-26","close":8602.4551},{"date":"2020-02-27","close":8560.4932},{"date":"2020-02-28","close":8602.4551},{"date":"2020-03-02","close":8476.5664},{"date":"2020-03-03","close":8308.7139},{"date":"2020-03-04","close":8476.5664},{"date":"2020-03-05","close":8518.5283},{"date":"2020-03-06","close":8938.1611},{"date":"2020-03-09","close":8938.1611},{"date":"2020-03-10","close":8560.4932},{"date":"2020-03-11","close":8367.4609},{"date":"2020-03-12","close":7754.7988},{"date":"2020-03-13","close":6302.873},{"date":"2020-03-16","close":5967.1665},{"date":"2020-03-17","close":6101.4492},{"date":"2020-03-18","close":5715.3872},{"date":"2020-03-19","close":5421.645},{"date":"2020-03-20","close":5463.6089},{"date":"2020-03-23","close":5228.6143},{"date":"2020-03-24","close":5505.5713},{"date":"2020-03-25","close":5723.7803},{"date":"2020-03-26","close":5639.854},{"date":"2020-03-27","close":5765.7437},{"date":"2020-03-30","close":6529.4736},{"date":"2020-03-31","close":7024.6392},{"date":"2020-04-01","close":7528.1978},{"date":"2020-04-02","close":7956.2227},{"date":"2020-04-03","close":7905.8662},{"date":"2020-04-06","close":8174.4312},{"date":"2020-04-07","close":7998.1851},{"date":"2020-04-08","close":7830.333},{"date":"2020-04-09","close":7637.3013},{"date":"2020-04-10","close":8224.7871},{"date":"2020-04-13","close":9231.9043},{"date":"2020-04-14","close":9147.9766},{"date":"2020-04-16","close":9609.5723},{"date":"2020-04-17","close":10155.0938},{"date":"2020-04-20","close":10155.0938},{"date":"2020-04-21","close":10113.1309},{"date":"2020-04-22","close":8728.3457},{"date":"2020-04-23","close":7922.6519},{"date":"2020-04-24","close":7242.8477},{"date":"2020-04-27","close":7343.5596},{"date":"2020-04-28","close":7242.8477},{"date":"2020-04-29","close":7234.4556},{"date":"2020-05-04","close":7242.8477},{"date":"2020-05-06","close":7511.4121},{"date":"2020-05-07","close":7519.8047},{"date":"2020-05-08","close":7586.9463},{"date":"2020-05-11","close":7427.4863},{"date":"2020-05-12","close":7385.5229},{"date":"2020-05-13","close":7326.7744},{"date":"2020-05-14","close":7284.811},{"date":"2020-05-15","close":7377.1299},{"date":"2020-05-18","close":7301.5962},{"date":"2020-05-19","close":7377.1299},{"date":"2020-05-20","close":7511.4121},{"date":"2020-05-21","close":7931.0439},{"date":"2020-05-22","close":7561.7671},{"date":"2020-05-25","close":7721.2285},{"date":"2020-05-26","close":7654.0869},{"date":"2020-05-27","close":7729.6201},{"date":"2020-05-28","close":7628.9087},{"date":"2020-05-29","close":7570.1602},{"date":"2020-06-01","close":7586.9463},{"date":"2020-06-02","close":7679.2651},{"date":"2020-06-03","close":7813.5474},{"date":"2020-06-04","close":7805.1553},{"date":"2020-06-05","close":7939.438},{"date":"2020-06-08","close":7981.4004},{"date":"2020-06-09","close":7863.9033},{"date":"2020-06-10","close":7788.3696},{"date":"2020-06-11","close":7620.5166},{"date":"2020-06-12","close":7377.1299},{"date":"2020-06-15","close":6865.1792},{"date":"2020-06-16","close":7309.9888},{"date":"2020-06-17","close":7268.0259},{"date":"2020-06-18","close":7259.6338},{"date":"2020-06-19","close":7301.5962},{"date":"2020-06-22","close":7293.2031},{"date":"2020-06-23","close":7268.0259},{"date":"2020-06-24","close":7242.8477},{"date":"2020-06-25","close":7301.5962},{"date":"2020-06-26","close":7309.9888},{"date":"2020-06-29","close":7158.9214},{"date":"2020-06-30","close":7200.8838},{"date":"2020-07-01","close":7158.9214},{"date":"2020-07-02","close":7209.2769},{"date":"2020-07-03","close":7209.2769},{"date":"2020-07-06","close":7452.6636},{"date":"2020-07-07","close":7544.9834},{"date":"2020-07-08","close":7561.7671},{"date":"2020-07-09","close":7561.7671},{"date":"2020-07-10","close":7368.7378},{"date":"2020-07-13","close":7360.3452},{"date":"2020-07-14","close":7343.5596},{"date":"2020-07-15","close":7284.811},{"date":"2020-07-16","close":7116.958},{"date":"2020-07-17","close":7167.3145},{"date":"2020-07-20","close":7175.707},{"date":"2020-07-21","close":7167.3145},{"date":"2020-07-22","close":7158.9214},{"date":"2020-07-23","close":7150.5288},{"date":"2020-07-24","close":7175.707},{"date":"2020-07-27","close":7821.9399},{"date":"2020-07-28","close":7687.6572},{"date":"2020-07-29","close":8686.3809},{"date":"2020-07-30","close":8182.8223},{"date":"2020-07-31","close":8434.6025},{"date":"2020-08-03","close":8980.124},{"date":"2020-08-04","close":9022.0869},{"date":"2020-08-05","close":8854.2344},{"date":"2020-08-06","close":8518.5283},{"date":"2020-08-07","close":8476.5664},{"date":"2020-08-10","close":8476.5664},{"date":"2020-08-11","close":8375.8545},{"date":"2020-08-12","close":8199.6094},{"date":"2020-08-13","close":8375.8545},{"date":"2020-08-14","close":8224.7871},{"date":"2020-08-18","close":7393.915},{"date":"2020-08-19","close":7452.6636},{"date":"2020-08-20","close":7200.8838},{"date":"2020-08-21","close":7251.2407},{"date":"2020-08-24","close":7217.6699},{"date":"2020-08-25","close":7377.1299},{"date":"2020-08-26","close":7351.9521},{"date":"2020-08-27","close":7192.4922},{"date":"2020-08-28","close":7259.6338},{"date":"2020-08-31","close":7293.2031},{"date":"2020-09-01","close":7335.1665},{"date":"2020-09-02","close":7301.5962},{"date":"2020-09-03","close":7494.6274},{"date":"2020-09-04","close":7385.5229},{"date":"2020-09-07","close":7486.2344},{"date":"2020-09-08","close":7385.5229},{"date":"2020-09-09","close":7419.0933},{"date":"2020-09-10","close":7444.272},{"date":"2020-09-11","close":7503.0195},{"date":"2020-09-14","close":8166.0376},{"date":"2020-09-15","close":8518.5283},{"date":"2020-09-16","close":8518.5283},{"date":"2020-09-17","close":8770.3076},{"date":"2020-09-18","close":8854.2344},{"date":"2020-09-21","close":8896.1982},{"date":"2020-09-22","close":8896.1982},{"date":"2020-09-23","close":8980.124},{"date":"2020-09-24","close":9106.0137},{"date":"2020-09-25","close":8728.3457},{"date":"2020-09-28","close":9106.0137},{"date":"2020-09-29","close":9273.8662},{"date":"2020-10-05","close":9567.6084},{"date":"2020-10-06","close":9609.5723},{"date":"2020-10-07","close":9903.3135},{"date":"2020-10-08","close":10364.9102},{"date":"2020-10-12","close":10197.0576},{"date":"2020-10-13","close":10574.7256},{"date":"2020-10-14","close":10700.6152},{"date":"2020-10-15","close":8980.124},{"date":"2020-10-16","close":7738.0132},{"date":"2020-10-19","close":7679.2651},{"date":"2020-10-20","close":7612.1245},{"date":"2020-10-21","close":7696.0508},{"date":"2020-10-22","close":7612.1245},{"date":"2020-10-23","close":7570.1602},{"date":"2020-10-26","close":7402.3076},{"date":"2020-10-27","close":7519.8047},{"date":"2020-10-28","close":7696.0508},{"date":"2020-10-29","close":7603.7319},{"date":"2020-10-30","close":7461.0557},{"date":"2020-11-02","close":7477.8413},{"date":"2020-11-03","close":7519.8047},{"date":"2020-11-04","close":7452.6636},{"date":"2020-11-05","close":7536.5908},{"date":"2020-11-06","close":7503.0195},{"date":"2020-11-09","close":7628.9087},{"date":"2020-11-10","close":7628.9087},{"date":"2020-11-11","close":7645.6943},{"date":"2020-11-12","close":7612.1245},{"date":"2020-11-13","close":7704.4434},{"date":"2020-11-16","close":7754.7988},{"date":"2020-11-17","close":7721.2285},{"date":"2020-11-18","close":7704.4434},{"date":"2020-11-19","close":7696.0508},{"date":"2020-11-20","close":7704.4434},{"date":"2020-11-23","close":7712.8359},{"date":"2020-11-24","close":7645.6943},{"date":"2020-11-25","close":7595.3394},{"date":"2020-11-26","close":7670.8716},{"date":"2020-11-27","close":7696.0508},{"date":"2020-11-30","close":7704.4434},{"date":"2020-12-01","close":7704.4434},{"date":"2020-12-02","close":7654.0869},{"date":"2020-12-03","close":7712.8359},{"date":"2020-12-04","close":7679.2651},{"date":"2020-12-07","close":7788.3696},{"date":"2020-12-08","close":7763.1914},{"date":"2020-12-09","close":8132.4673},{"date":"2020-12-10","close":8476.5664},{"date":"2020-12-11","close":8182.8223},{"date":"2020-12-14","close":8266.75},{"date":"2020-12-15","close":8384.2471},{"date":"2020-12-16","close":8392.6406},{"date":"2020-12-17","close":8283.5361},{"date":"2020-12-18","close":8166.0376},{"date":"2020-12-21","close":8006.5776},{"date":"2020-12-22","close":7973.0083},{"date":"2020-12-23","close":7914.2583},{"date":"2020-12-24","close":7956.2227},{"date":"2020-12-28","close":8082.1118},{"date":"2020-12-29","close":8349.2178},{"date":"2020-12-30","close":8237.2061},{"date":"2021-01-04","close":8133.8096},{"date":"2021-01-05","close":8314.7529},{"date":"2021-01-06","close":8383.6836},{"date":"2021-01-07","close":8599.0918},{"date":"2021-01-08","close":8426.7656},{"date":"2021-01-11","close":8211.3564},{"date":"2021-01-12","close":8297.5195},{"date":"2021-01-13","close":8461.2305},{"date":"2021-01-14","close":8452.6133},{"date":"2021-01-15","close":8400.916},{"date":"2021-01-18","close":8211.3564},{"date":"2021-01-19","close":8495.6953},{"date":"2021-01-20","close":8659.4053},{"date":"2021-01-21","close":8504.3125},{"date":"2021-01-22","close":8564.626},{"date":"2021-01-25","close":8616.3242},{"date":"2021-01-26","close":8547.3936},{"date":"2021-01-27","close":8504.3125},{"date":"2021-01-28","close":8547.3936},{"date":"2021-01-29","close":8228.5898},{"date":"2021-02-01","close":8530.1602},{"date":"2021-02-02","close":8521.5439},{"date":"2021-02-03","close":9047.1406},{"date":"2021-02-04","close":8599.0918},{"date":"2021-02-05","close":8512.9287},{"date":"2021-02-08","close":8426.7656},{"date":"2021-02-09","close":8426.7656},{"date":"2021-02-10","close":8400.916},{"date":"2021-02-15","close":8443.998},{"date":"2021-02-16","close":8400.916},{"date":"2021-02-17","close":8443.998},{"date":"2021-02-18","close":8452.6133},{"date":"2021-02-19","close":8547.3936},{"date":"2021-02-22","close":8564.626},{"date":"2021-02-23","close":8495.6953},{"date":"2021-02-24","close":8314.7529},{"date":"2021-02-25","close":8443.998},{"date":"2021-02-26","close":8228.5898},{"date":"2021-03-02","close":8185.5083},{"date":"2021-03-03","close":8340.6016},{"date":"2021-03-04","close":8263.0547},{"date":"2021-03-05","close":8168.2759},{"date":"2021-03-08","close":8168.2759},{"date":"2021-03-09","close":7970.1001},{"date":"2021-03-10","close":7849.4712},{"date":"2021-03-11","close":7927.0186},{"date":"2021-03-12","close":7995.9487},{"date":"2021-03-15","close":8107.9609},{"date":"2021-03-16","close":8090.728},{"date":"2021-03-17","close":8047.6475},{"date":"2021-03-18","close":8202.7402},{"date":"2021-03-19","close":8082.1128},{"date":"2021-03-22","close":8133.8096},{"date":"2021-03-23","close":8125.1934},{"date":"2021-03-24","close":8133.8096},{"date":"2021-03-25","close":8142.4263},{"date":"2021-03-26","close":8185.5083},{"date":"2021-03-29","close":8168.2759},{"date":"2021-03-30","close":8280.2881},{"date":"2021-03-31","close":8271.6709},{"date":"2021-04-01","close":8237.2061},{"date":"2021-04-02","close":8245.8232},{"date":"2021-04-05","close":8349.2178},{"date":"2021-04-06","close":8400.916},{"date":"2021-04-07","close":8443.998},{"date":"2021-04-08","close":8659.4053},{"date":"2021-04-09","close":8616.3242},{"date":"2021-04-12","close":8831.7314},{"date":"2021-04-13","close":8788.6504},{"date":"2021-04-14","close":8745.5693},{"date":"2021-04-15","close":8599.0918},{"date":"2021-04-16","close":8702.4873},{"date":"2021-04-19","close":8745.5693},{"date":"2021-04-20","close":8745.5693},{"date":"2021-04-21","close":9047.1406},{"date":"2021-04-22","close":9133.3037},{"date":"2021-04-23","close":8917.8955},{"date":"2021-04-26","close":9434.875},{"date":"2021-04-27","close":9736.4463},{"date":"2021-04-28","close":9434.875},{"date":"2021-04-29","close":9219.4678},{"date":"2021-04-30","close":9219.4678},{"date":"2021-05-03","close":8917.8955},{"date":"2021-05-04","close":8745.5693},{"date":"2021-05-06","close":8917.8955},{"date":"2021-05-07","close":9004.0586},{"date":"2021-05-10","close":9133.3037},{"date":"2021-05-11","close":9090.2227},{"date":"2021-05-12","close":9004.0586},{"date":"2021-05-13","close":8874.8135},{"date":"2021-05-14","close":8788.6504},{"date":"2021-05-17","close":8607.707},{"date":"2021-05-18","close":8659.4053},{"date":"2021-05-20","close":8616.3242},{"date":"2021-05-21","close":8616.3242},{"date":"2021-05-24","close":8521.5439},{"date":"2021-05-25","close":8521.5439},{"date":"2021-05-26","close":8556.0088},{"date":"2021-05-27","close":8607.707},{"date":"2021-05-28","close":8607.707},{"date":"2021-05-31","close":8616.3242},{"date":"2021-06-01","close":8659.4053},{"date":"2021-06-02","close":8874.8135},{"date":"2021-06-03","close":8831.7314},{"date":"2021-06-04","close":8788.6504},{"date":"2021-06-07","close":9607.2012},{"date":"2021-06-08","close":9391.7939},{"date":"2021-06-09","close":9650.2832},{"date":"2021-06-10","close":9650.2832},{"date":"2021-06-11","close":9305.6299},{"date":"2021-06-14","close":9521.0381},{"date":"2021-06-15","close":9865.6904},{"date":"2021-06-16","close":10038.0166},{"date":"2021-06-17","close":10124.1807},{"date":"2021-06-18","close":10038.0166},{"date":"2021-06-21","close":9391.7939},{"date":"2021-06-22","close":9262.5479},{"date":"2021-06-23","close":9133.3037},{"date":"2021-06-24","close":9133.3037},{"date":"2021-06-25","close":9176.3857},{"date":"2021-06-28","close":9348.7119},{"date":"2021-06-29","close":9133.3037},{"date":"2021-06-30","close":9090.2227},{"date":"2021-07-01","close":9736.4463},{"date":"2021-07-02","close":9822.6094},{"date":"2021-07-05","close":9994.9365},{"date":"2021-07-06","close":9994.9365},{"date":"2021-07-07","close":10038.0166},{"date":"2021-07-08","close":9865.6904},{"date":"2021-07-09","close":9693.3652},{"date":"2021-07-12","close":10038.0166},{"date":"2021-07-13","close":10124.1807},{"date":"2021-07-14","close":9865.6904},{"date":"2021-07-15","close":9822.6094},{"date":"2021-07-16","close":9779.5273},{"date":"2021-07-19","close":9564.1191},{"date":"2021-07-20","close":9521.0381},{"date":"2021-07-21","close":9391.7939},{"date":"2021-07-22","close":9391.7939},{"date":"2021-07-23","close":9434.875},{"date":"2021-07-26","close":9348.7119},{"date":"2021-07-27","close":9219.4678},{"date":"2021-07-28","close":9219.4678},{"date":"2021-07-29","close":9348.7119},{"date":"2021-07-30","close":9133.3037},{"date":"2021-08-02","close":9262.5479},{"date":"2021-08-03","close":9090.2227},{"date":"2021-08-04","close":9219.4678},{"date":"2021-08-05","close":9348.7119},{"date":"2021-08-06","close":9434.875},{"date":"2021-08-09","close":9391.7939},{"date":"2021-08-10","close":9176.3857},{"date":"2021-08-11","close":9133.3037},{"date":"2021-08-12","close":9133.3037},{"date":"2021-08-13","close":8917.8955},{"date":"2021-08-17","close":8616.3242},{"date":"2021-08-18","close":8702.4873},{"date":"2021-08-19","close":8443.998},{"date":"2021-08-20","close":8107.9609},{"date":"2021-08-23","close":8375.0674},{"date":"2021-08-24","close":8590.4746},{"date":"2021-08-25","close":8556.0088},{"date":"2021-08-26","close":8504.3125},{"date":"2021-08-27","close":8521.5439},{"date":"2021-08-30","close":8960.9766},{"date":"2021-08-31","close":9047.1406},{"date":"2021-09-01","close":9004.0586},{"date":"2021-09-02","close":8788.6504},{"date":"2021-09-03","close":8917.8955},{"date":"2021-09-06","close":8831.7314},{"date":"2021-09-07","close":8702.4873},{"date":"2021-09-08","close":8745.5693},{"date":"2021-09-09","close":8659.4053},{"date":"2021-09-10","close":8788.6504},{"date":"2021-09-13","close":8745.5693},{"date":"2021-09-14","close":8788.6504},{"date":"2021-09-15","close":8788.6504},{"date":"2021-09-16","close":8745.5693},{"date":"2021-09-17","close":8538.7773},{"date":"2021-09-23","close":8349.2178},{"date":"2021-09-24","close":8323.3691},{"date":"2021-09-27","close":8383.6836},{"date":"2021-09-28","close":8142.4263},{"date":"2021-09-29","close":8039.0303},{"date":"2021-09-30","close":8107.9609},{"date":"2021-10-01","close":8073.4956},{"date":"2021-10-05","close":7952.8662},{"date":"2021-10-06","close":7875.3203},{"date":"2021-10-07","close":8056.2622},{"date":"2021-10-08","close":8082.1128},{"date":"2021-10-12","close":8099.3447},{"date":"2021-10-13","close":8530.1602},{"date":"2021-10-14","close":8659.4053},{"date":"2021-10-15","close":8616.3242},{"date":"2021-10-18","close":8659.4053},{"date":"2021-10-19","close":8616.3242},{"date":"2021-10-20","close":8530.1602},{"date":"2021-10-21","close":8409.5322},{"date":"2021-10-22","close":8487.0791},{"date":"2021-10-25","close":8452.6133},{"date":"2021-10-26","close":8452.6133},{"date":"2021-10-27","close":8452.6133},{"date":"2021-10-28","close":8409.5322},{"date":"2021-10-29","close":8392.2988},{"date":"2021-11-01","close":8297.5195},{"date":"2021-11-02","close":8340.6016},{"date":"2021-11-03","close":8331.9854},{"date":"2021-11-04","close":8314.7529},{"date":"2021-11-05","close":8314.7529},{"date":"2021-11-08","close":8616.3242},{"date":"2021-11-09","close":8659.4053},{"date":"2021-11-10","close":8426.7656},{"date":"2021-11-11","close":8530.1602},{"date":"2021-11-12","close":8616.3242},{"date":"2021-11-15","close":8874.8135},{"date":"2021-11-16","close":8874.8135},{"date":"2021-11-17","close":8788.6504},{"date":"2021-11-18","close":8530.1602},{"date":"2021-11-19","close":8530.1602},{"date":"2021-11-22","close":8418.1494},{"date":"2021-11-23","close":8418.1494},{"date":"2021-11-24","close":8581.8594},{"date":"2021-11-25","close":8435.3809},{"date":"2021-11-26","close":8263.0547},{"date":"2021-11-29","close":8021.7969},{"date":"2021-11-30","close":7789.1572},{"date":"2021-12-01","close":7840.854},{"date":"2021-12-02","close":8021.7969},{"date":"2021-12-03","close":8142.4263},{"date":"2021-12-06","close":8090.728},{"date":"2021-12-07","close":8107.9609},{"date":"2021-12-08","close":8107.9609},{"date":"2021-12-09","close":8107.9609},{"date":"2021-12-10","close":8021.7969},{"date":"2021-12-13","close":8039.0303},{"date":"2021-12-14","close":7987.3325},{"date":"2021-12-15","close":8047.6475},{"date":"2021-12-16","close":8125.1934},{"date":"2021-12-17","close":8116.5771},{"date":"2021-12-20","close":8021.7969},{"date":"2021-12-21","close":8021.7969},{"date":"2021-12-22","close":8004.5659},{"date":"2021-12-23","close":8013.1816},{"date":"2021-12-24","close":8202.7402},{"date":"2021-12-27","close":8245.8232},{"date":"2021-12-28","close":8245.8232},{"date":"2021-12-29","close":8290.2979},{"date":"2021-12-30","close":8343.6699},{"date":"2022-01-03","close":9390.0},{"date":"2022-01-04","close":8281.4023},{"date":"2022-01-05","close":8352.5645},{"date":"2022-01-06","close":8325.8789},{"date":"2022-01-07","close":8352.5645},{"date":"2022-01-10","close":8494.8877},{"date":"2022-01-11","close":8405.9355},{"date":"2022-01-12","close":8485.9922},{"date":"2022-01-13","close":8361.46},{"date":"2022-01-14","close":8379.249},{"date":"2022-01-17","close":8370.3545},{"date":"2022-01-18","close":8219.1367},{"date":"2022-01-19","close":8139.0806},{"date":"2022-01-20","close":8210.2412},{"date":"2022-01-21","close":8165.7666},{"date":"2022-01-24","close":8147.9751},{"date":"2022-01-25","close":7961.1772},{"date":"2022-01-26","close":7898.9116},{"date":"2022-01-27","close":7640.9502},{"date":"2022-01-28","close":7978.9678},{"date":"2022-02-03","close":8050.1284},{"date":"2022-02-04","close":8112.3945},{"date":"2022-02-07","close":8210.2412},{"date":"2022-02-08","close":8174.6611},{"date":"2022-02-09","close":8174.6611},{"date":"2022-02-10","close":8281.4023},{"date":"2022-02-11","close":8156.8706},{"date":"2022-02-14","close":7881.1201},{"date":"2022-02-15","close":7881.1201},{"date":"2022-02-16","close":8121.29},{"date":"2022-02-17","close":8121.29},{"date":"2022-02-18","close":8094.604},{"date":"2022-02-21","close":8059.0239},{"date":"2022-02-22","close":8059.0239},{"date":"2022-02-23","close":8059.0239},{"date":"2022-02-24","close":8076.8145},{"date":"2022-02-25","close":8005.6519},{"date":"2022-02-28","close":8005.6519},{"date":"2022-03-02","close":8432.6211},{"date":"2022-03-03","close":8432.6211},{"date":"2022-03-04","close":8432.6211},{"date":"2022-03-07","close":8343.6699},{"date":"2022-03-08","close":8308.0889},{"date":"2022-03-10","close":8308.0889},{"date":"2022-03-11","close":8743.9512},{"date":"2022-03-14","close":8743.9512},{"date":"2022-03-15","close":8717.2666},{"date":"2022-03-16","close":8984.1221},{"date":"2022-03-17","close":8859.5889},{"date":"2022-03-18","close":8663.8945},{"date":"2022-03-21","close":8663.8945},{"date":"2022-03-22","close":8806.2178},{"date":"2022-03-23","close":8779.5332},{"date":"2022-03-24","close":8895.1699},{"date":"2022-03-25","close":8886.2744},{"date":"2022-03-28","close":8743.9512},{"date":"2022-03-29","close":8735.0576},{"date":"2022-03-30","close":8717.2666},{"date":"2022-03-31","close":8708.3711},{"date":"2022-04-01","close":8824.0088},{"date":"2022-04-04","close":9073.0732},{"date":"2022-04-05","close":9117.5488},{"date":"2022-04-06","close":9162.0254},{"date":"2022-04-07","close":8761.7422},{"date":"2022-04-08","close":9073.0732},{"date":"2022-04-11","close":8984.1221},{"date":"2022-04-12","close":8939.6455},{"date":"2022-04-13","close":8984.1221},{"date":"2022-04-14","close":9073.0732},{"date":"2022-04-15","close":9117.5488},{"date":"2022-04-18","close":8984.1221},{"date":"2022-04-19","close":8984.1221},{"date":"2022-04-20","close":9206.5},{"date":"2022-04-21","close":9117.5488},{"date":"2022-04-22","close":9117.5488},{"date":"2022-04-25","close":8886.2744},{"date":"2022-04-26","close":8895.1699},{"date":"2022-04-27","close":8770.6367},{"date":"2022-04-28","close":8939.6455},{"date":"2022-04-29","close":9028.5977},{"date":"2022-05-02","close":9028.5977},{"date":"2022-05-03","close":9250.9766},{"date":"2022-05-04","close":9250.9766},{"date":"2022-05-06","close":9384.4043},{"date":"2022-05-09","close":10200.0},{"date":"2022-05-10","close":8895.1699},{"date":"2022-05-11","close":8877.3799},{"date":"2022-05-12","close":8566.0479},{"date":"2022-05-13","close":8672.79},{"date":"2022-05-16","close":8824.0088},{"date":"2022-05-17","close":8797.3232},{"date":"2022-05-18","close":8646.1055},{"date":"2022-05-19","close":8379.249},{"date":"2022-05-20","close":8459.3066},{"date":"2022-05-23","close":8450.4121},{"date":"2022-05-24","close":8361.46},{"date":"2022-05-25","close":8361.46},{"date":"2022-05-26","close":8361.46},{"date":"2022-05-27","close":8370.3545},{"date":"2022-05-30","close":8450.4121},{"date":"2022-05-31","close":8388.1455},{"date":"2022-06-02","close":8459.3066},{"date":"2022-06-03","close":8494.8877},{"date":"2022-06-07","close":8468.2012},{"date":"2022-06-08","close":8432.6211},{"date":"2022-06-09","close":8352.5645},{"date":"2022-06-10","close":8219.1367},{"date":"2022-06-13","close":7854.4351},{"date":"2022-06-14","close":7872.2256},{"date":"2022-06-15","close":7827.749},{"date":"2022-06-16","close":8050.1284},{"date":"2022-06-17","close":8050.1284},{"date":"2022-06-20","close":7970.0723},{"date":"2022-06-21","close":8041.2339},{"date":"2022-06-22","close":7836.644},{"date":"2022-06-23","close":7694.3218},{"date":"2022-06-24","close":8005.6519},{"date":"2022-06-27","close":8112.3945},{"date":"2022-06-28","close":8103.4995},{"date":"2022-06-29","close":7987.8623},{"date":"2022-06-30","close":7818.854},{"date":"2022-07-01","close":7987.8623},{"date":"2022-07-04","close":7792.1689},{"date":"2022-07-05","close":7943.3862},{"date":"2022-07-06","close":7952.2817},{"date":"2022-07-07","close":7898.9116},{"date":"2022-07-08","close":7863.3301},{"date":"2022-07-11","close":7694.3218},{"date":"2022-07-12","close":7623.1606},{"date":"2022-07-13","close":7649.8457},{"date":"2022-07-14","close":7658.7412},{"date":"2022-07-15","close":7632.0552},{"date":"2022-07-18","close":7783.2739},{"date":"2022-07-19","close":7783.2739},{"date":"2022-07-20","close":7623.1606},{"date":"2022-07-21","close":7632.0552},{"date":"2022-07-22","close":7667.6362},{"date":"2022-07-25","close":7667.6362},{"date":"2022-07-26","close":7685.4268},{"date":"2022-07-27","close":7783.2739},{"date":"2022-07-28","close":7970.0723},{"date":"2022-07-29","close":7996.7583},{"date":"2022-08-01","close":7916.7012},{"date":"2022-08-02","close":7952.2817},{"date":"2022-08-03","close":7792.1689},{"date":"2022-08-04","close":7801.0645},{"date":"2022-08-05","close":7934.4912},{"date":"2022-08-08","close":7872.2256},{"date":"2022-08-09","close":7907.8052},{"date":"2022-08-10","close":7845.5396},{"date":"2022-08-11","close":7961.1772},{"date":"2022-08-12","close":7970.0723},{"date":"2022-08-16","close":7863.3301},{"date":"2022-08-17","close":7792.1689},{"date":"2022-08-18","close":7792.1689},{"date":"2022-08-19","close":7765.4829},{"date":"2022-08-22","close":7569.7891},{"date":"2022-08-23","close":7507.5234},{"date":"2022-08-24","close":7516.4189},{"date":"2022-08-25","close":7525.314},{"date":"2022-08-26","close":7480.8379},{"date":"2022-08-29","close":7560.894},{"date":"2022-08-30","close":7560.894},{"date":"2022-08-31","close":7516.4189},{"date":"2022-09-01","close":7480.8379},{"date":"2022-09-02","close":7471.9424},{"date":"2022-09-05","close":7320.7251},{"date":"2022-09-06","close":7356.3052},{"date":"2022-09-07","close":7489.7329},{"date":"2022-09-08","close":7543.1035},{"date":"2022-09-13","close":7560.894},{"date":"2022-09-14","close":7596.4751},{"date":"2022-09-15","close":7569.7891},{"date":"2022-09-16","close":7480.8379},{"date":"2022-09-19","close":7329.6196},{"date":"2022-09-20","close":7338.5151},{"date":"2022-09-21","close":7231.7729},{"date":"2022-09-22","close":7187.2974},{"date":"2022-09-23","close":7018.2886},{"date":"2022-09-26","close":6431.2075},{"date":"2022-09-27","close":6555.7397},{"date":"2022-09-28","close":6253.3047},{"date":"2022-09-29","close":6279.9897},{"date":"2022-09-30","close":6226.6187},{"date":"2022-10-04","close":6368.9414},{"date":"2022-10-05","close":6573.5308},{"date":"2022-10-06","close":6822.5947},{"date":"2022-10-07","close":6973.8135},{"date":"2022-10-11","close":6635.7969},{"date":"2022-10-12","close":6858.1763},{"date":"2022-10-13","close":6529.0547},{"date":"2022-10-14","close":6653.5869},{"date":"2022-10-17","close":6626.9014},{"date":"2022-10-18","close":6618.0063},{"date":"2022-10-19","close":6555.7397},{"date":"2022-10-20","close":6520.1597},{"date":"2022-10-21","close":6377.8369},{"date":"2022-10-24","close":6395.6274},{"date":"2022-10-25","close":6448.9985},{"date":"2022-10-26","close":6457.8931},{"date":"2022-10-27","close":6431.2075},{"date":"2022-10-28","close":6333.3608},{"date":"2022-10-31","close":6333.3608},{"date":"2022-11-01","close":6386.7319},{"date":"2022-11-02","close":6413.417},{"date":"2022-11-03","close":6333.3608},{"date":"2022-11-04","close":6333.3608},{"date":"2022-11-07","close":6315.5703},{"date":"2022-11-08","close":6520.1597},{"date":"2022-11-09","close":6520.1597},{"date":"2022-11-10","close":6529.0547},{"date":"2022-11-11","close":6635.7969},{"date":"2022-11-14","close":6626.9014},{"date":"2022-11-15","close":6555.7397},{"date":"2022-11-16","close":6600.2158},{"date":"2022-11-17","close":6537.9497},{"date":"2022-11-18","close":6546.8447},{"date":"2022-11-21","close":6493.4741},{"date":"2022-11-22","close":6502.3691},{"date":"2022-11-23","close":6546.8447},{"date":"2022-11-24","close":6564.6353},{"date":"2022-11-25","close":6582.4258},{"date":"2022-11-28","close":6493.4741},{"date":"2022-11-29","close":6520.1597},{"date":"2022-11-30","close":6573.5308},{"date":"2022-12-01","close":7071.6602},{"date":"2022-12-02","close":6840.3857},{"date":"2022-12-05","close":6831.4902},{"date":"2022-12-06","close":6742.5386},{"date":"2022-12-07","close":6689.1675},{"date":"2022-12-08","close":6689.1675},{"date":"2022-12-09","close":6760.3291},{"date":"2022-12-12","close":6760.3291},{"date":"2022-12-13","close":6751.4336},{"date":"2022-12-14","close":6769.2241},{"date":"2022-12-15","close":6724.7485},{"date":"2022-12-16","close":6671.3774},{"date":"2022-12-19","close":6698.0625},{"date":"2022-12-20","close":6662.4824},{"date":"2022-12-21","close":6662.4824},{"date":"2022-12-22","close":6706.958},{"date":"2022-12-23","close":6680.2725},{"date":"2022-12-26","close":6689.1675},{"date":"2022-12-27","close":6769.2241},{"date":"2022-12-28","close":6787.7446},{"date":"2022-12-29","close":6500.6777},{"date":"2023-01-02","close":6296.9526},{"date":"2023-01-03","close":6519.1982},{"date":"2023-01-04","close":6537.7183},{"date":"2023-01-05","close":6472.897},{"date":"2023-01-06","close":6602.54},{"date":"2023-01-09","close":6565.4995},{"date":"2023-01-10","close":6537.7183},{"date":"2023-01-11","close":6482.1567},{"date":"2023-01-12","close":6519.1982},{"date":"2023-01-13","close":6509.938},{"date":"2023-01-16","close":6491.4175},{"date":"2023-01-17","close":6454.3765},{"date":"2023-01-18","close":6445.1162},{"date":"2023-01-19","close":6472.897},{"date":"2023-01-20","close":6519.1982},{"date":"2023-01-25","close":6500.6777},{"date":"2023-01-26","close":6509.938},{"date":"2023-01-27","close":6537.7183},{"date":"2023-01-30","close":6546.9785},{"date":"2023-01-31","close":6546.9785},{"date":"2023-02-01","close":6574.7593},{"date":"2023-02-02","close":6658.1016},{"date":"2023-02-03","close":6658.1016},{"date":"2023-02-06","close":6658.1016},{"date":"2023-02-07","close":6667.3613},{"date":"2023-02-08","close":6695.1421},{"date":"2023-02-09","close":6676.6216},{"date":"2023-02-10","close":6676.6216},{"date":"2023-02-13","close":6602.54},{"date":"2023-02-14","close":6602.54},{"date":"2023-02-15","close":6611.8003},{"date":"2023-02-16","close":6593.2798},{"date":"2023-02-17","close":6806.2651},{"date":"2023-02-20","close":6982.2095},{"date":"2023-02-21","close":7222.9751},{"date":"2023-02-22","close":7000.73},{"date":"2023-02-23","close":6917.3877},{"date":"2023-02-24","close":6908.1274},{"date":"2023-02-27","close":6787.7446},{"date":"2023-02-28","close":6935.9082},{"date":"2023-03-02","close":6963.6885},{"date":"2023-03-03","close":6954.4287},{"date":"2023-03-06","close":6935.9082},{"date":"2023-03-07","close":6908.1274},{"date":"2023-03-08","close":6843.3062},{"date":"2023-03-09","close":6843.3062},{"date":"2023-03-10","close":6630.3208},{"date":"2023-03-13","close":6630.3208},{"date":"2023-03-14","close":6426.5957},{"date":"2023-03-15","close":6611.8003},{"date":"2023-03-16","close":6611.8003},{"date":"2023-03-17","close":6593.2798},{"date":"2023-03-20","close":6593.2798},{"date":"2023-03-21","close":6593.2798},{"date":"2023-03-22","close":6621.0601},{"date":"2023-03-23","close":6574.7593},{"date":"2023-03-24","close":6371.0347},{"date":"2023-03-27","close":6445.1162},{"date":"2023-03-28","close":6639.5811},{"date":"2023-03-29","close":6621.0601},{"date":"2023-03-30","close":6713.6631},{"date":"2023-03-31","close":6676.6216},{"date":"2023-04-03","close":6722.9229},{"date":"2023-04-04","close":6685.8818},{"date":"2023-04-05","close":6713.6631},{"date":"2023-04-06","close":6713.6631},{"date":"2023-04-07","close":6676.6216},{"date":"2023-04-10","close":6491.4175},{"date":"2023-04-11","close":6546.9785},{"date":"2023-04-12","close":6556.2388},{"date":"2023-04-13","close":6593.2798},{"date":"2023-04-14","close":6639.5811},{"date":"2023-04-17","close":6602.54},{"date":"2023-04-18","close":6593.2798},{"date":"2023-04-19","close":6648.8413},{"date":"2023-04-20","close":6546.9785},{"date":"2023-04-21","close":6593.2798},{"date":"2023-04-24","close":6454.3765},{"date":"2023-04-25","close":6361.7744},{"date":"2023-04-26","close":6463.6367},{"date":"2023-04-27","close":6426.5957},{"date":"2023-04-28","close":6408.0752},{"date":"2023-05-02","close":6435.856},{"date":"2023-05-03","close":6435.856},{"date":"2023-05-04","close":6371.0347},{"date":"2023-05-08","close":6343.2534},{"date":"2023-05-09","close":6389.5547},{"date":"2023-05-10","close":6380.2944},{"date":"2023-05-11","close":6408.0752},{"date":"2023-05-12","close":6324.7334},{"date":"2023-05-15","close":6361.7744},{"date":"2023-05-16","close":6315.4731},{"date":"2023-05-17","close":6361.7744},{"date":"2023-05-18","close":6352.5142},{"date":"2023-05-19","close":6398.8149},{"date":"2023-05-22","close":6435.856},{"date":"2023-05-23","close":6509.938},{"date":"2023-05-24","close":6537.7183},{"date":"2023-05-25","close":6537.7183},{"date":"2023-05-26","close":6482.1567},{"date":"2023-05-30","close":6371.0347},{"date":"2023-05-31","close":6482.1567},{"date":"2023-06-01","close":6482.1567},{"date":"2023-06-02","close":6463.6367},{"date":"2023-06-05","close":6445.1162},{"date":"2023-06-07","close":6454.3765},{"date":"2023-06-08","close":6482.1567},{"date":"2023-06-09","close":6408.0752},{"date":"2023-06-12","close":6361.7744},{"date":"2023-06-13","close":6389.5547},{"date":"2023-06-14","close":6389.5547},{"date":"2023-06-15","close":6278.4321},{"date":"2023-06-16","close":6287.6924},{"date":"2023-06-19","close":6296.9526},{"date":"2023-06-20","close":6352.5142},{"date":"2023-06-21","close":6380.2944},{"date":"2023-06-22","close":6408.0752},{"date":"2023-06-23","close":6343.2534},{"date":"2023-06-26","close":6361.7744},{"date":"2023-06-27","close":6389.5547},{"date":"2023-06-28","close":6482.1567},{"date":"2023-06-29","close":6417.3354},{"date":"2023-06-30","close":6380.2944},{"date":"2023-07-03","close":6296.9526},{"date":"2023-07-04","close":6352.5142},{"date":"2023-07-05","close":6343.2534},{"date":"2023-07-06","close":6306.2129},{"date":"2023-07-07","close":6333.9932},{"date":"2023-07-10","close":6241.3911},{"date":"2023-07-11","close":6232.1313},{"date":"2023-07-12","close":6296.9526},{"date":"2023-07-13","close":6296.9526},{"date":"2023-07-14","close":6259.9116},{"date":"2023-07-17","close":6158.0493},{"date":"2023-07-18","close":5917.2832},{"date":"2023-07-19","close":5880.2427},{"date":"2023-07-20","close":5898.7627},{"date":"2023-07-21","close":5880.2427},{"date":"2023-07-24","close":5880.2427},{"date":"2023-07-25","close":5824.6812},{"date":"2023-07-26","close":5426.4912},{"date":"2023-07-27","close":5574.6548},{"date":"2023-07-28","close":5500.5732},{"date":"2023-07-31","close":5593.1758},{"date":"2023-08-01","close":5676.5176},{"date":"2023-08-02","close":5630.2163},{"date":"2023-08-03","close":5704.2979},{"date":"2023-08-04","close":5824.6812},{"date":"2023-08-07","close":5852.4614},{"date":"2023-08-08","close":5880.2427},{"date":"2023-08-09","close":5889.5029},{"date":"2023-08-10","close":5898.7627},{"date":"2023-08-11","close":5852.4614},{"date":"2023-08-14","close":5861.7222},{"date":"2023-08-16","close":5695.0381},{"date":"2023-08-17","close":5611.6958},{"date":"2023-08-18","close":5593.1758},{"date":"2023-08-21","close":5593.1758},{"date":"2023-08-22","close":5509.834},{"date":"2023-08-23","close":5546.8745},{"date":"2023-08-24","close":5528.354},{"date":"2023-08-25","close":5500.5732},{"date":"2023-08-28","close":5556.1348},{"date":"2023-08-29","close":5583.9155},{"date":"2023-08-30","close":5546.8745},{"date":"2023-08-31","close":5556.1348},{"date":"2023-09-01","close":5556.1348},{"date":"2023-09-04","close":5611.6958},{"date":"2023-09-05","close":5546.8745},{"date":"2023-09-06","close":5519.0938},{"date":"2023-09-07","close":5445.0122},{"date":"2023-09-08","close":5491.313},{"date":"2023-09-11","close":5463.5322},{"date":"2023-09-12","close":5407.9712},{"date":"2023-09-13","close":5398.7109},{"date":"2023-09-14","close":5296.8486},{"date":"2023-09-15","close":5370.9302},{"date":"2023-09-18","close":5380.1904},{"date":"2023-09-19","close":5407.9712},{"date":"2023-09-20","close":5417.231},{"date":"2023-09-21","close":5296.8486},{"date":"2023-09-22","close":5259.8076},{"date":"2023-09-25","close":5176.4653},{"date":"2023-09-26","close":5185.7256},{"date":"2023-09-27","close":5185.7256},{"date":"2023-10-04","close":5111.644},{"date":"2023-10-05","close":5120.9043},{"date":"2023-10-06","close":5102.3838},{"date":"2023-10-10","close":5120.9043},{"date":"2023-10-11","close":5157.9453},{"date":"2023-10-12","close":5167.2056},{"date":"2023-10-13","close":5167.2056},{"date":"2023-10-16","close":5019.042},{"date":"2023-10-17","close":5028.3022},{"date":"2023-10-18","close":5037.562},{"date":"2023-10-19","close":4917.1792},{"date":"2023-10-20","close":4907.9189},{"date":"2023-10-23","close":4750.4951},{"date":"2023-10-24","close":4796.7959},{"date":"2023-10-25","close":4870.8779},{"date":"2023-10-26","close":4741.2354},{"date":"2023-10-27","close":4750.4951},{"date":"2023-10-30","close":4759.7554},{"date":"2023-10-31","close":4722.7144},{"date":"2023-11-01","close":4602.3315},{"date":"2023-11-02","close":4648.6323},{"date":"2023-11-03","close":4639.3726},{"date":"2023-11-06","close":4685.6738},{"date":"2023-11-07","close":4750.4951},{"date":"2023-11-08","close":4843.0972},{"date":"2023-11-09","close":4796.7959},{"date":"2023-11-10","close":4889.3984},{"date":"2023-11-13","close":4815.3169},{"date":"2023-11-14","close":4704.1938},{"date":"2023-11-15","close":4824.5771},{"date":"2023-11-16","close":4861.6177},{"date":"2023-11-17","close":4870.8779},{"date":"2023-11-20","close":4907.9189},{"date":"2023-11-21","close":4889.3984},{"date":"2023-11-22","close":4889.3984},{"date":"2023-11-23","close":4880.1387},{"date":"2023-11-24","close":4898.6587},{"date":"2023-11-27","close":4815.3169},{"date":"2023-11-28","close":4861.6177},{"date":"2023-11-29","close":4907.9189},{"date":"2023-11-30","close":4991.2607},{"date":"2023-12-01","close":5000.521},{"date":"2023-12-04","close":5019.042},{"date":"2023-12-05","close":5009.7812},{"date":"2023-12-06","close":5102.3838},{"date":"2023-12-07","close":5074.603},{"date":"2023-12-08","close":5037.562},{"date":"2023-12-11","close":5019.042},{"date":"2023-12-12","close":5019.042},{"date":"2023-12-13","close":4917.1792},{"date":"2023-12-14","close":4926.4395},{"date":"2023-12-15","close":4917.1792},{"date":"2023-12-18","close":4907.9189},{"date":"2023-12-19","close":4898.6587},{"date":"2023-12-20","close":4944.96},{"date":"2023-12-21","close":4944.96},{"date":"2023-12-22","close":4991.2607},{"date":"2023-12-26","close":4991.2607},{"date":"2023-12-27","close":4926.4395},{"date":"2023-12-28","close":4833.8374},{"date":"2024-01-02","close":4796.7959},{"date":"2024-01-03","close":4731.9746},{"date":"2024-01-04","close":4787.5361},{"date":"2024-01-05","close":4769.0156},{"date":"2024-01-08","close":4731.9746},{"date":"2024-01-09","close":4778.2759},{"date":"2024-01-10","close":4713.4541},{"date":"2024-01-11","close":4630.1123},{"date":"2024-01-12","close":4713.4541},{"date":"2024-01-15","close":4630.1123},{"date":"2024-01-16","close":4593.0713},{"date":"2024-01-17","close":4597.7012},{"date":"2024-01-18","close":4722.7144},{"date":"2024-01-19","close":4731.9746},{"date":"2024-01-22","close":4639.3726},{"date":"2024-01-23","close":4532.8799},{"date":"2024-01-24","close":4616.2217},{"date":"2024-01-25","close":4611.5918},{"date":"2024-01-26","close":4597.7012},{"date":"2024-01-29","close":4593.0713},{"date":"2024-01-30","close":4606.9614},{"date":"2024-01-31","close":4657.8926},{"date":"2024-02-01","close":4704.1938},{"date":"2024-02-02","close":4713.4541},{"date":"2024-02-05","close":4722.7144},{"date":"2024-02-06","close":4606.9614},{"date":"2024-02-07","close":4676.4136},{"date":"2024-02-08","close":4750.4951},{"date":"2024-02-13","close":4722.7144},{"date":"2024-02-14","close":4620.8521},{"date":"2024-02-15","close":4648.6323},{"date":"2024-02-16","close":4611.5918},{"date":"2024-02-19","close":4787.5361},{"date":"2024-02-20","close":4787.5361},{"date":"2024-02-21","close":4713.4541},{"date":"2024-02-22","close":4796.7959},{"date":"2024-02-23","close":4787.5361},{"date":"2024-02-26","close":4657.8926},{"date":"2024-02-27","close":4630.1123},{"date":"2024-02-28","close":4685.6738},{"date":"2024-02-29","close":4787.5361},{"date":"2024-03-04","close":4676.4136},{"date":"2024-03-05","close":4806.0566},{"date":"2024-03-06","close":4796.7959},{"date":"2024-03-07","close":4630.1123},{"date":"2024-03-08","close":4843.0972},{"date":"2024-03-11","close":4722.7144},{"date":"2024-03-12","close":4769.0156},{"date":"2024-03-13","close":4639.3726},{"date":"2024-03-14","close":4667.1533},{"date":"2024-03-15","close":4620.8521},{"date":"2024-03-18","close":4625.4819},{"date":"2024-03-19","close":4630.1123},{"date":"2024-03-20","close":4616.2217},{"date":"2024-03-21","close":4583.811},{"date":"2024-03-22","close":4532.8799},{"date":"2024-03-25","close":4532.8799},{"date":"2024-03-26","close":4514.3594},{"date":"2024-03-27","close":4546.7705},{"date":"2024-03-28","close":4569.9209},{"date":"2024-03-29","close":4500.4692},{"date":"2024-04-01","close":4417.127},{"date":"2024-04-02","close":4468.0581},{"date":"2024-04-03","close":4440.2778},{"date":"2024-04-04","close":4444.9077},{"date":"2024-04-05","close":4426.3872},{"date":"2024-05-02","close":4088.3892},{"date":"2024-05-03","close":4088.3892},{"date":"2024-05-07","close":4167.1006},{"date":"2024-05-08","close":4171.731},{"date":"2024-05-09","close":4139.3203},{"date":"2024-05-10","close":4093.0193},{"date":"2024-05-13","close":4134.6899},{"date":"2024-05-14","close":4157.8408},{"date":"2024-05-16","close":4125.4297},{"date":"2024-05-17","close":4125.4297},{"date":"2024-05-20","close":4130.0601},{"date":"2024-05-21","close":4287.4839},{"date":"2024-05-22","close":4315.2646},{"date":"2024-05-23","close":4278.2236},{"date":"2024-05-24","close":4222.6621},{"date":"2024-05-27","close":4241.1826},{"date":"2024-05-28","close":4338.415},{"date":"2024-05-29","close":4306.0044},{"date":"2024-05-30","close":4250.4434},{"date":"2024-05-31","close":4343.0454},{"date":"2024-06-03","close":4287.4839},{"date":"2024-06-04","close":4333.7852},{"date":"2024-06-05","close":4370.8257},{"date":"2024-06-07","close":4324.5249},{"date":"2024-06-10","close":4333.7852},{"date":"2024-06-11","close":4333.7852},{"date":"2024-06-12","close":4287.4839},{"date":"2024-06-13","close":4199.5117},{"date":"2024-06-14","close":4143.9507},{"date":"2024-06-17","close":4111.54},{"date":"2024-06-18","close":4093.0193},{"date":"2024-06-19","close":4097.6494},{"date":"2024-06-20","close":4088.3892},{"date":"2024-06-21","close":4093.0193},{"date":"2024-06-24","close":4014.3074},{"date":"2024-06-25","close":3963.3762},{"date":"2024-06-26","close":3898.5544},{"date":"2024-06-27","close":3981.8965},{"date":"2024-06-28","close":3926.335},{"date":"2024-07-01","close":3889.2942},{"date":"2024-07-02","close":3889.2942},{"date":"2024-07-03","close":3870.7737},{"date":"2024-07-04","close":3805.9524},{"date":"2024-07-05","close":3805.9524},{"date":"2024-07-08","close":3717.9802},{"date":"2024-07-09","close":3722.6101},{"date":"2024-07-10","close":3815.2124},{"date":"2024-07-11","close":3667.0491},{"date":"2024-07-12","close":3717.9802},{"date":"2024-07-15","close":3704.0898},{"date":"2024-07-16","close":3824.4727},{"date":"2024-07-17","close":3805.9524},{"date":"2024-07-18","close":3930.9651},{"date":"2024-07-19","close":4157.8408},{"date":"2024-07-22","close":4204.1421},{"date":"2024-07-23","close":4208.772},{"date":"2024-07-24","close":4268.9634},{"date":"2024-07-25","close":4241.1826},{"date":"2024-07-26","close":4241.1826},{"date":"2024-07-29","close":4352.3057},{"date":"2024-07-30","close":4306.0044},{"date":"2024-07-31","close":4208.772},{"date":"2024-08-01","close":4231.9224},{"date":"2024-08-02","close":4162.4712},{"date":"2024-08-05","close":3736.5007},{"date":"2024-08-06","close":3903.1846},{"date":"2024-08-07","close":3907.8147},{"date":"2024-08-08","close":4074.4985},{"date":"2024-08-09","close":4065.2388},{"date":"2024-08-12","close":4162.4712},{"date":"2024-08-13","close":4042.0879},{"date":"2024-08-14","close":4046.718},{"date":"2024-08-16","close":4074.4985},{"date":"2024-08-19","close":4143.9507},{"date":"2024-08-20","close":4074.4985},{"date":"2024-08-21","close":4032.8276},{"date":"2024-08-22","close":4023.5674},{"date":"2024-08-23","close":4014.3074},{"date":"2024-08-26","close":3986.5266},{"date":"2024-08-27","close":3963.3762},{"date":"2024-08-28","close":3958.7461},{"date":"2024-08-29","close":3907.8147},{"date":"2024-08-30","close":3963.3762},{"date":"2024-09-02","close":3995.7869},{"date":"2024-09-03","close":4055.9785},{"date":"2024-09-04","close":3884.6643},{"date":"2024-09-05","close":3921.7053},{"date":"2024-09-06","close":3819.8425},{"date":"2024-09-09","close":3810.5825},{"date":"2024-09-10","close":4037.4578},{"date":"2024-09-11","close":3949.4858},{"date":"2024-09-12","close":3912.4451},{"date":"2024-09-13","close":4120.7998},{"date":"2024-09-19","close":4000.417},{"date":"2024-09-20","close":4120.7998},{"date":"2024-09-23","close":3977.2661},{"date":"2024-09-24","close":3935.5952},{"date":"2024-09-25","close":4000.417},{"date":"2024-09-26","close":3944.8555},{"date":"2024-09-27","close":3949.4858},{"date":"2024-09-30","close":4130.0601},{"date":"2024-10-02","close":4130.0601},{"date":"2024-10-04","close":4120.7998},{"date":"2024-10-07","close":4213.4019},{"date":"2024-10-08","close":4060.6086},{"date":"2024-10-10","close":4042.0879},{"date":"2024-10-11","close":4023.5674},{"date":"2024-10-14","close":3995.7869},{"date":"2024-10-15","close":4074.4985},{"date":"2024-10-16","close":3926.335},{"date":"2024-10-17","close":3842.9932},{"date":"2024-10-18","close":3921.7053},{"date":"2024-10-21","close":3917.0752},{"date":"2024-10-22","close":3912.4451},{"date":"2024-10-23","close":3907.8147},{"date":"2024-10-24","close":3926.335},{"date":"2024-10-25","close":3880.0342},{"date":"2024-10-28","close":3986.5266},{"date":"2024-10-29","close":4009.6772},{"date":"2024-10-30","close":4051.3484},{"date":"2024-10-31","close":4046.718},{"date":"2024-11-01","close":4106.9097},{"date":"2024-11-04","close":4157.8408},{"date":"2024-11-05","close":4176.3613},{"date":"2024-11-06","close":4185.6216},{"date":"2024-11-07","close":4190.2515},{"date":"2024-11-08","close":4176.3613},{"date":"2024-11-11","close":4171.731},{"date":"2024-11-12","close":4176.3613},{"date":"2024-11-13","close":4157.8408},{"date":"2024-11-14","close":4074.4985},{"date":"2024-11-15","close":4185.6216},{"date":"2024-11-18","close":4190.2515},{"date":"2024-11-19","close":4167.1006},{"date":"2024-11-20","close":4171.731},{"date":"2024-11-21","close":4074.4985},{"date":"2024-11-22","close":4028.1975},{"date":"2024-11-25","close":3958.7461},{"date":"2024-11-26","close":4153.2109},{"date":"2024-11-27","close":4018.9377},{"date":"2024-11-28","close":4301.3745},{"date":"2024-11-29","close":4069.8684},{"date":"2024-12-02","close":4032.8276},{"date":"2024-12-03","close":4060.6086},{"date":"2024-12-04","close":4000.417},{"date":"2024-12-05","close":4051.3484},{"date":"2024-12-06","close":3977.2661},{"date":"2024-12-09","close":3755.021},{"date":"2024-12-10","close":3866.1436},{"date":"2024-12-11","close":3875.4041},{"date":"2024-12-12","close":3861.5137},{"date":"2024-12-13","close":3930.9651},{"date":"2024-12-16","close":3907.8147},{"date":"2024-12-17","close":3912.4451},{"date":"2024-12-18","close":4005.0471},{"date":"2024-12-19","close":3921.7053},{"date":"2024-12-20","close":3898.5544},{"date":"2024-12-23","close":3842.9932},{"date":"2024-12-24","close":3870.7737},{"date":"2024-12-26","close":3889.2942},{"date":"2024-12-27","close":3847.6233},{"date":"2024-12-30","close":3755.021},{"date":"2025-01-02","close":3801.322},{"date":"2025-01-03","close":3801.322},{"date":"2025-01-06","close":3819.8425},{"date":"2025-01-07","close":3880.0342},{"date":"2025-01-08","close":3893.9243},{"date":"2025-01-09","close":3963.3762},{"date":"2025-01-10","close":4028.1975},{"date":"2025-01-13","close":3986.5266},{"date":"2025-01-14","close":4028.1975},{"date":"2025-01-15","close":4028.1975},{"date":"2025-01-16","close":3972.636},{"date":"2025-01-17","close":3944.8555},{"date":"2025-01-20","close":3847.6233},{"date":"2025-01-21","close":3889.2942},{"date":"2025-01-22","close":3893.9243},{"date":"2025-01-23","close":3861.5137},{"date":"2025-01-24","close":3866.1436},{"date":"2025-01-31","close":3861.5137},{"date":"2025-02-03","close":3759.6511},{"date":"2025-02-04","close":3755.021},{"date":"2025-02-05","close":3741.1309},{"date":"2025-02-06","close":3750.3909},{"date":"2025-02-07","close":3796.6919},{"date":"2025-02-10","close":3727.2402},{"date":"2025-02-11","close":3745.7607},{"date":"2025-02-12","close":3741.1309},{"date":"2025-02-13","close":3838.363},{"date":"2025-02-14","close":3768.9111},{"date":"2025-02-17","close":3954.116},{"date":"2025-02-18","close":3866.1436},{"date":"2025-02-19","close":3842.9932},{"date":"2025-02-20","close":3731.8704},{"date":"2025-02-21","close":3764.2812},{"date":"2025-02-24","close":3838.363},{"date":"2025-02-25","close":3759.6511},{"date":"2025-02-26","close":3773.5415},{"date":"2025-02-27","close":3778.1716},{"date":"2025-02-28","close":3741.1309},{"date":"2025-03-04","close":3759.6511},{"date":"2025-03-05","close":3768.9111},{"date":"2025-03-06","close":3755.021},{"date":"2025-03-07","close":3759.6511},{"date":"2025-03-10","close":3755.021},{"date":"2025-03-11","close":3768.9111},{"date":"2025-03-12","close":3842.9932},{"date":"2025-03-13","close":3881.137},{"date":"2025-03-14","close":3847.761},{"date":"2025-03-17","close":3838.2251},{"date":"2025-03-18","close":3833.457},{"date":"2025-03-19","close":3838.2251},{"date":"2025-03-20","close":3828.6892},{"date":"2025-03-21","close":3828.6892},{"date":"2025-03-24","close":3900.2087},{"date":"2025-03-25","close":3924.0488},{"date":"2025-03-26","close":3862.0649},{"date":"2025-03-27","close":3828.6892},{"date":"2025-03-28","close":3823.9211},{"date":"2025-03-31","close":3752.4014},{"date":"2025-04-01","close":3761.9375},{"date":"2025-04-02","close":3733.3296},{"date":"2025-04-03","close":3714.2576},{"date":"2025-04-04","close":3685.6497},{"date":"2025-04-07","close":3552.1462},{"date":"2025-04-08","close":3795.3132},{"date":"2025-04-09","close":4157.6797},{"date":"2025-04-10","close":4119.5361},{"date":"2025-04-11","close":4033.7124},{"date":"2025-04-14","close":4043.2483},{"date":"2025-04-15","close":4133.8398},{"date":"2025-04-16","close":4148.144},{"date":"2025-04-17","close":4171.9839},{"date":"2025-04-18","close":4415.1509},{"date":"2025-04-21","close":5731.1138},{"date":"2025-04-22","close":5244.7798},{"date":"2025-04-23","close":4825.1973},{"date":"2025-04-24","close":4710.7656},{"date":"2025-04-25","close":4701.2295},{"date":"2025-04-28","close":4586.7983},{"date":"2025-04-29","close":4605.8701},{"date":"2025-04-30","close":4453.2949},{"date":"2025-05-02","close":4357.9351},{"date":"2025-05-07","close":4319.791},{"date":"2025-05-08","close":4396.0791},{"date":"2025-05-09","close":4362.7031},{"date":"2025-05-12","close":4434.2227},{"date":"2025-05-13","close":4434.2227},{"date":"2025-05-14","close":4338.8633},{"date":"2025-05-15","close":4334.0952},{"date":"2025-05-16","close":4334.0952},{"date":"2025-05-19","close":4348.3989},{"date":"2025-05-20","close":4377.0068},{"date":"2025-05-21","close":4381.7749},{"date":"2025-05-22","close":4324.5591},{"date":"2025-05-23","close":4324.5591},{"date":"2025-05-26","close":4253.0396},{"date":"2025-05-27","close":4253.0396},{"date":"2025-05-28","close":4233.9678},{"date":"2025-05-29","close":4262.5752},{"date":"2025-05-30","close":4281.6475},{"date":"2025-06-02","close":4243.5034},{"date":"2025-06-04","close":4329.3271},{"date":"2025-06-05","close":4491.4385},{"date":"2025-06-09","close":4462.8306},{"date":"2025-06-10","close":4510.5103},{"date":"2025-06-11","close":4510.5103},{"date":"2025-06-12","close":4510.5103},{"date":"2025-06-13","close":4486.6704},{"date":"2025-06-16","close":4400.8467},{"date":"2025-06-17","close":4391.311},{"date":"2025-06-18","close":4386.543},{"date":"2025-06-19","close":4572.4941},{"date":"2025-06-20","close":4567.7261},{"date":"2025-06-23","close":4496.2065},{"date":"2025-06-24","close":4481.9023},{"date":"2025-06-25","close":4472.3667},{"date":"2025-06-26","close":4496.2065},{"date":"2025-06-27","close":4481.9023},{"date":"2025-06-30","close":4524.8145},{"date":"2025-07-01","close":4543.8862},{"date":"2025-07-02","close":4539.1182},{"date":"2025-07-03","close":4543.8862},{"date":"2025-07-04","close":4520.0464},{"date":"2025-07-07","close":4510.5103},{"date":"2025-07-08","close":4586.7983},{"date":"2025-07-09","close":4567.7261},{"date":"2025-07-10","close":4562.9585},{"date":"2025-07-11","close":4572.4941},{"date":"2025-07-14","close":4577.2622},{"date":"2025-07-15","close":4582.0303},{"date":"2025-07-16","close":4586.7983},{"date":"2025-07-17","close":4596.334},{"date":"2025-07-18","close":4553.4224},{"date":"2025-07-21","close":4534.3506},{"date":"2025-07-22","close":4567.7261},{"date":"2025-07-23","close":4577.2622},{"date":"2025-07-24","close":4672.6221},{"date":"2025-07-25","close":4520.0464},{"date":"2025-07-28","close":4472.3667},{"date":"2025-07-29","close":4405.6147},{"date":"2025-07-30","close":4467.5986},{"date":"2025-07-31","close":4381.7749},{"date":"2025-08-01","close":4272.1113},{"date":"2025-08-04","close":4305.4873},{"date":"2025-08-05","close":4481.9023},{"date":"2025-08-06","close":4424.687},{"date":"2025-08-07","close":4481.9023},{"date":"2025-08-08","close":4591.5659},{"date":"2025-08-11","close":4438.9907},{"date":"2025-08-12","close":4415.1509},{"date":"2025-08-13","close":4429.4546},{"date":"2025-08-14","close":4434.2227},{"date":"2025-08-18","close":4515.2783},{"date":"2025-08-19","close":4396.0791},{"date":"2025-08-20","close":4319.791},{"date":"2025-08-21","close":4415.1509},{"date":"2025-08-22","close":4372.2388},{"date":"2025-08-25","close":4386.543},{"date":"2025-08-26","close":4391.311},{"date":"2025-08-27","close":4381.7749},{"date":"2025-08-28","close":4386.543},{"date":"2025-08-29","close":4377.0068},{"date":"2025-09-01","close":4257.8076},{"date":"2025-09-02","close":4310.2554},{"date":"2025-09-03","close":4319.791},{"date":"2025-09-04","close":4338.8633},{"date":"2025-09-05","close":4315.0234},{"date":"2025-09-08","close":4343.6313},{"date":"2025-09-09","close":4310.2554},{"date":"2025-09-10","close":4372.2388},{"date":"2025-09-11","close":4362.7031},{"date":"2025-09-12","close":4391.311},{"date":"2025-09-15","close":4562.9585},{"date":"2025-09-16","close":4424.687},{"date":"2025-09-17","close":4524.8145},{"date":"2025-09-18","close":4462.8306},{"date":"2025-09-19","close":4630.0},{"date":"2025-09-22","close":4548.6543},{"date":"2025-09-23","close":4496.2065},{"date":"2025-09-24","close":4467.5986},{"date":"2025-09-25","close":4481.9023},{"date":"2025-09-26","close":4601.1021},{"date":"2025-09-29","close":4458.0625},{"date":"2025-09-30","close":4396.0791},{"date":"2025-10-01","close":4405.6147},{"date":"2025-10-02","close":4462.8306},{"date":"2025-10-10","close":4429.4546},{"date":"2025-10-13","close":4396.0791},{"date":"2025-10-14","close":4357.9351},{"date":"2025-10-15","close":4381.7749},{"date":"2025-10-16","close":4381.7749},{"date":"2025-10-17","close":4362.7031},{"date":"2025-10-20","close":4338.8633},{"date":"2025-10-21","close":4386.543},{"date":"2025-10-22","close":4338.8633},{"date":"2025-10-23","close":4338.8633},{"date":"2025-10-24","close":4367.4712},{"date":"2025-10-27","close":4291.1831},{"date":"2025-10-28","close":4281.6475},{"date":"2025-10-29","close":4477.1348},{"date":"2025-10-30","close":4357.9351},{"date":"2025-10-31","close":4272.1113},{"date":"2025-11-03","close":4224.4316},{"date":"2025-11-04","close":4257.8076},{"date":"2025-11-05","close":4424.687},{"date":"2025-11-06","close":4291.1831},{"date":"2025-11-07","close":4238.7354},{"date":"2025-11-10","close":4233.9678},{"date":"2025-11-11","close":4300.7192},{"date":"2025-11-12","close":4300.7192},{"date":"2025-11-13","close":4291.1831},{"date":"2025-11-14","close":4262.5752},{"date":"2025-11-17","close":4262.5752},{"date":"2025-11-18","close":4176.752},{"date":"2025-11-19","close":4176.752},{"date":"2025-11-20","close":4253.0396},{"date":"2025-11-21","close":4253.0396},{"date":"2025-11-24","close":4291.1831},{"date":"2025-11-25","close":4305.4873},{"date":"2025-11-26","close":4300.7192},{"date":"2025-11-27","close":4171.9839},{"date":"2025-11-28","close":4305.4873},{"date":"2025-12-01","close":4000.3364},{"date":"2025-12-02","close":3995.5684},{"date":"2025-12-03","close":4024.1763},{"date":"2025-12-04","close":4009.8723},{"date":"2025-12-05","close":4067.0881},{"date":"2025-12-08","close":4129.0718},{"date":"2025-12-09","close":4133.8398},{"date":"2025-12-10","close":4143.376},{"date":"2025-12-11","close":4248.2715},{"date":"2025-12-12","close":4248.2715},{"date":"2025-12-15","close":4205.3599},{"date":"2025-12-16","close":4181.5195},{"date":"2025-12-17","close":4157.6797},{"date":"2025-12-18","close":4152.9116},{"date":"2025-12-19","close":4210.1274},{"date":"2025-12-22","close":4219.6636},{"date":"2025-12-23","close":4233.9678},{"date":"2025-12-24","close":4205.3599},{"date":"2025-12-26","close":4210.1274},{"date":"2025-12-29","close":4210.1274},{"date":"2025-12-30","close":4210.1274},{"date":"2026-01-02","close":4186.2876},{"date":"2026-01-05","close":4148.144},{"date":"2026-01-06","close":4086.1602},{"date":"2026-01-07","close":4028.9443},{"date":"2026-01-08","close":4195.8237},{"date":"2026-01-09","close":4033.7124},{"date":"2026-01-12","close":4000.3364},{"date":"2026-01-13","close":3981.2646},{"date":"2026-01-14","close":4067.0881},{"date":"2026-01-15","close":3962.1926},{"date":"2026-01-16","close":3966.9607},{"date":"2026-01-19","close":4186.2876},{"date":"2026-01-20","close":4081.3921},{"date":"2026-01-21","close":4000.3364},{"date":"2026-01-22","close":4148.144},{"date":"2026-01-23","close":4033.7124},{"date":"2026-01-26","close":4019.4084},{"date":"2026-01-27","close":4090.9282},{"date":"2026-01-28","close":3981.2646},{"date":"2026-01-29","close":3852.5291},{"date":"2026-01-30","close":3809.6172},{"date":"2026-02-02","close":3761.9375},{"date":"2026-02-03","close":3766.7053},{"date":"2026-02-04","close":3919.2808},{"date":"2026-02-05","close":3814.3853},{"date":"2026-02-06","close":3742.8655},{"date":"2026-02-09","close":3876.3689},{"date":"2026-02-10","close":3814.3853},{"date":"2026-02-11","close":3819.1531},{"date":"2026-02-12","close":3823.9211},{"date":"2026-02-13","close":3814.3853},{"date":"2026-02-19","close":3928.8167},{"date":"2026-02-20","close":3833.457},{"date":"2026-02-23","close":3914.5127},{"date":"2026-02-24","close":4024.1763},{"date":"2026-02-25","close":4005.1045},{"date":"2026-02-26","close":3986.0325},{"date":"2026-02-27","close":3928.8167},{"date":"2026-03-03","close":3904.9768},{"date":"2026-03-04","close":3795.3132},{"date":"2026-03-05","close":3933.5847},{"date":"2026-03-06","close":3995.5684},{"date":"2026-03-09","close":3933.5847},{"date":"2026-03-10","close":4095.696},{"date":"2026-03-11","close":4005.1045},{"date":"2026-03-12","close":3957.4246},{"date":"2026-03-13","close":3966.9607},{"date":"2026-03-16","close":3957.4246},{"date":"2026-03-17","close":3943.1206},{"date":"2026-03-18","close":3962.1926},{"date":"2026-03-19","close":3971.7285},{"date":"2026-03-20","close":4048.0164},{"date":"2026-03-23","close":4005.1045},{"date":"2026-03-24","close":4024.1763},{"date":"2026-03-25","close":4033.7124},{"date":"2026-03-26","close":4143.376},{"date":"2026-03-27","close":4110.0},{"date":"2026-03-30","close":4195.0},{"date":"2026-03-31","close":4110.0},{"date":"2026-04-01","close":4125.0},{"date":"2026-04-02","close":4190.0},{"date":"2026-04-03","close":4135.0},{"date":"2026-04-06","close":4225.0},{"date":"2026-04-07","close":4105.0},{"date":"2026-04-08","close":4400.0},{"date":"2026-04-09","close":4175.0},{"date":"2026-04-10","close":4290.0},{"date":"2026-04-13","close":4390.0},{"date":"2026-04-14","close":4510.0},{"date":"2026-04-15","close":4450.0},{"date":"2026-04-16","close":4440.0},{"date":"2026-04-17","close":4310.0},{"date":"2026-04-20","close":4335.0},{"date":"2026-04-21","close":4425.0},{"date":"2026-04-22","close":4515.0},{"date":"2026-04-23","close":4480.0},{"date":"2026-04-24","close":4515.0},{"date":"2026-04-27","close":4455.0},{"date":"2026-04-28","close":4340.0},{"date":"2026-04-29","close":4380.0},{"date":"2026-04-30","close":4335.0},{"date":"2026-05-04","close":4325.0},{"date":"2026-05-06","close":4540.0},{"date":"2026-05-07","close":4335.0},{"date":"2026-05-08","close":4380.0},{"date":"2026-05-11","close":4470.0},{"date":"2026-05-12","close":4240.0},{"date":"2026-05-13","close":4105.0},{"date":"2026-05-14","close":4115.0},{"date":"2026-05-15","close":4050.0},{"date":"2026-05-18","close":4055.0},{"date":"2026-05-19","close":4010.0},{"date":"2026-05-20","close":3970.0},{"date":"2026-05-21","close":3990.0},{"date":"2026-05-22","close":4030.0},{"date":"2026-05-26","close":4010.0},{"date":"2026-05-27","close":3985.0},{"date":"2026-05-28","close":3905.0},{"date":"2026-05-29","close":3815.0},{"date":"2026-06-01","close":3900.0},{"date":"2026-06-02","close":3655.0},{"date":"2026-06-04","close":3550.0},{"date":"2026-06-05","close":3620.0},{"date":"2026-06-08","close":3795.0},{"date":"2026-06-09","close":4035.0},{"date":"2026-06-10","close":4005.0},{"date":"2026-06-11","close":3775.0},{"date":"2026-06-12","close":3805.0},{"date":"2026-06-15","close":3775.0},{"date":"2026-06-16","close":3760.0},{"date":"2026-06-17","close":3715.0},{"date":"2026-06-18","close":3625.0},{"date":"2026-06-19","close":3620.0},{"date":"2026-06-22","close":3800.0},{"date":"2026-06-23","close":3500.0},{"date":"2026-06-24","close":3615.0},{"date":"2026-06-25","close":3490.0},{"date":"2026-06-26","close":3685.0},{"date":"2026-06-29","close":3605.0},{"date":"2026-06-30","close":3540.0},{"date":"2026-07-01","close":3625.0},{"date":"2026-07-02","close":4045.0},{"date":"2026-07-03","close":3930.0},{"date":"2026-07-06","close":5100.0},{"date":"2026-07-07","close":4860.0},{"date":"2026-07-08","close":4545.0},{"date":"2026-07-09","close":4205.0},{"date":"2026-07-10","close":4315.0},{"date":"2026-07-13","close":3915.0},{"date":"2026-07-14","close":3685.0},{"date":"2026-07-15","close":3575.0},{"date":"2026-07-16","close":3495.0},{"date":"2026-07-20","close":3340.0},{"date":"2026-07-21","close":3450.0},{"date":"2026-07-22","close":3340.0},{"date":"2026-07-23","close":3375.0},{"date":"2026-07-24","close":3365.0},{"date":"2026-07-27","close":3320.0},{"date":"2026-07-28","close":3320.0},{"date":"2026-07-29","close":3410.0},{"date":"2026-07-30","close":3275.0},{"date":"2026-07-31","close":3310.0},{"date":"2026-08-03","close":3345.0},{"date":"2026-08-04","close":3405.0},{"date":"2026-08-05","close":3460.0},{"date":"2026-08-06","close":3375.0},{"date":"2026-08-07","close":3400.0},{"date":"2026-08-10","close":3425.0},{"date":"2026-08-11","close":3460.0},{"date":"2026-08-12","close":3535.0},{"date":"2026-08-13","close":3470.0},{"date":"2026-08-14","close":3475.0},{"date":"2026-08-18","close":3510.0},{"date":"2026-08-19","close":3625.0},{"date":"2026-08-20","close":3460.0},{"date":"2026-08-21","close":3295.0},{"date":"2026-08-24","close":3300.0},{"date":"2026-08-25","close":3280.0},{"date":"2026-08-26","close":3300.0},{"date":"2026-08-27","close":3310.0},{"date":"2026-08-28","close":3305.0},{"date":"2026-08-31","close":3465.0},{"date":"2026-09-01","close":3430.0},{"date":"2026-09-02","close":3450.0},{"date":"2026-09-03","close":3360.0},{"date":"2026-09-04","close":3365.0},{"date":"2026-09-07","close":3365.0},{"date":"2026-09-08","close":3305.0},{"date":"2026-09-09","close":3355.0},{"date":"2026-09-10","close":3415.0},{"date":"2026-09-11","close":3310.0},{"date":"2026-09-14","close":3335.0},{"date":"2026-09-15","close":3305.0},{"date":"2026-09-16","close":3270.0},{"date":"2026-09-17","close":3190.0},{"date":"2026-09-18","close":3200.0},{"date":"2026-09-21","close":3210.0},{"date":"2026-09-22","close":3215.0},{"date":"2026-09-23","close":3225.0},{"date":"2026-09-28","close":3195.0},{"date":"2026-09-29","close":3120.0},{"date":"2026-09-30","close":3090.0},{"date":"2026-10-01","close":3025.0},{"date":"2026-10-02","close":3040.0},{"date":"2026-10-06","close":3050.0},{"date":"2026-10-07","close":2990.0},{"date":"2026-10-08","close":2925.0},{"date":"2026-10-12","close":2845.0},{"date":"2026-10-13","close":2795.0},{"date":"2026-10-14","close":2875.0},{"date":"2026-10-15","close":2895.0},{"date":"2026-10-16","close":2860.0},{"date":"2026-10-19","close":2940.0},{"date":"2026-10-20","close":2885.0},{"date":"2026-10-21","close":3010.0},{"date":"2026-10-22","close":2910.0},{"date":"2026-10-23","close":2860.0}],"chart_data":[{"date":"2024-10-23","open":3912,"high":4186,"low":3815,"close":3908,"volume":11076},{"date":"2024-10-24","open":3903,"high":3982,"low":3848,"close":3926,"volume":2963},{"date":"2024-10-25","open":3926,"high":3926,"low":3843,"close":3880,"volume":1128},{"date":"2024-10-28","open":3843,"high":4024,"low":3843,"close":3987,"volume":2018},{"date":"2024-10-29","open":3954,"high":4033,"low":3848,"close":4010,"volume":4917},{"date":"2024-10-30","open":4061,"high":4070,"low":3936,"close":4051,"volume":2891},{"date":"2024-10-31","open":4019,"high":4098,"low":3973,"close":4047,"volume":3637},{"date":"2024-11-01","open":4014,"high":4213,"low":3963,"close":4107,"volume":1840},{"date":"2024-11-04","open":4130,"high":4209,"low":4037,"close":4158,"volume":5027},{"date":"2024-11-05","open":4200,"high":4200,"low":4074,"close":4176,"volume":5995},{"date":"2024-11-06","open":4139,"high":4204,"low":4074,"close":4186,"volume":2193},{"date":"2024-11-07","open":4149,"high":4204,"low":4112,"close":4190,"volume":3397},{"date":"2024-11-08","open":4190,"high":4213,"low":4074,"close":4176,"volume":2302},{"date":"2024-11-11","open":4176,"high":4181,"low":4033,"close":4172,"volume":3825},{"date":"2024-11-12","open":4130,"high":4181,"low":3834,"close":4176,"volume":15558},{"date":"2024-11-13","open":4139,"high":4200,"low":3912,"close":4158,"volume":18616},{"date":"2024-11-14","open":4116,"high":4246,"low":4000,"close":4074,"volume":5834},{"date":"2024-11-15","open":4074,"high":4186,"low":3945,"close":4186,"volume":17001},{"date":"2024-11-18","open":4255,"high":4255,"low":4135,"close":4190,"volume":3264},{"date":"2024-11-19","open":4260,"high":4260,"low":4107,"close":4167,"volume":1969},{"date":"2024-11-20","open":4167,"high":4209,"low":4042,"close":4172,"volume":4598},{"date":"2024-11-21","open":4306,"high":4306,"low":4074,"close":4074,"volume":1959},{"date":"2024-11-22","open":4070,"high":4088,"low":4024,"close":4028,"volume":1668},{"date":"2024-11-25","open":4051,"high":4065,"low":3959,"close":3959,"volume":925},{"date":"2024-11-26","open":3963,"high":4232,"low":3931,"close":4153,"volume":7894},{"date":"2024-11-27","open":4125,"high":4190,"low":3991,"close":4019,"volume":3564},{"date":"2024-11-28","open":4019,"high":4579,"low":3991,"close":4301,"volume":93206},{"date":"2024-11-29","open":4237,"high":4246,"low":4065,"close":4070,"volume":8466},{"date":"2024-12-02","open":4070,"high":4190,"low":3963,"close":4033,"volume":9631},{"date":"2024-12-03","open":3991,"high":4061,"low":3959,"close":4061,"volume":4332},{"date":"2024-12-04","open":4019,"high":4190,"low":3959,"close":4000,"volume":9753},{"date":"2024-12-05","open":3987,"high":4190,"low":3968,"close":4051,"volume":11044},{"date":"2024-12-06","open":4005,"high":4047,"low":3963,"close":3977,"volume":3570},{"date":"2024-12-09","open":3926,"high":3959,"low":3755,"close":3755,"volume":13423},{"date":"2024-12-10","open":3750,"high":3945,"low":3750,"close":3866,"volume":4037},{"date":"2024-12-11","open":3866,"high":3936,"low":3769,"close":3875,"volume":8385},{"date":"2024-12-12","open":3926,"high":3926,"low":3843,"close":3862,"volume":2498},{"date":"2024-12-13","open":3862,"high":3936,"low":3848,"close":3931,"volume":3118},{"date":"2024-12-16","open":3936,"high":4047,"low":3899,"close":3908,"volume":1893},{"date":"2024-12-17","open":3908,"high":3954,"low":3885,"close":3912,"volume":1097},{"date":"2024-12-18","open":3963,"high":4019,"low":3903,"close":4005,"volume":1115},{"date":"2024-12-19","open":4005,"high":4051,"low":3889,"close":3922,"volume":4822},{"date":"2024-12-20","open":3936,"high":4051,"low":3889,"close":3899,"volume":1822},{"date":"2024-12-23","open":3917,"high":4074,"low":3829,"close":3843,"volume":5793},{"date":"2024-12-24","open":3889,"high":3903,"low":3848,"close":3871,"volume":613},{"date":"2024-12-26","open":3871,"high":3917,"low":3871,"close":3889,"volume":2588},{"date":"2024-12-27","open":3889,"high":3889,"low":3815,"close":3848,"volume":3455},{"date":"2024-12-30","open":3815,"high":3926,"low":3755,"close":3755,"volume":12941},{"date":"2025-01-02","open":3774,"high":3922,"low":3774,"close":3801,"volume":3302},{"date":"2025-01-03","open":3801,"high":3889,"low":3750,"close":3801,"volume":4685},{"date":"2025-01-06","open":3801,"high":3889,"low":3801,"close":3820,"volume":771},{"date":"2025-01-07","open":3820,"high":3963,"low":3815,"close":3880,"volume":2368},{"date":"2025-01-08","open":3880,"high":3931,"low":3806,"close":3894,"volume":1999},{"date":"2025-01-09","open":3899,"high":3963,"low":3820,"close":3963,"volume":1268},{"date":"2025-01-10","open":3963,"high":4033,"low":3940,"close":4028,"volume":1355},{"date":"2025-01-13","open":4028,"high":4028,"low":3917,"close":3987,"volume":2413},{"date":"2025-01-14","open":3936,"high":4056,"low":3903,"close":4028,"volume":2064},{"date":"2025-01-15","open":3959,"high":4037,"low":3917,"close":4028,"volume":3554},{"date":"2025-01-16","open":3968,"high":4130,"low":3954,"close":3973,"volume":3603},{"date":"2025-01-17","open":3977,"high":4074,"low":3912,"close":3945,"volume":4083},{"date":"2025-01-20","open":3912,"high":4000,"low":3848,"close":3848,"volume":7400},{"date":"2025-01-21","open":3862,"high":3894,"low":3829,"close":3889,"volume":2432},{"date":"2025-01-22","open":3889,"high":3963,"low":3843,"close":3894,"volume":2258},{"date":"2025-01-23","open":3885,"high":3903,"low":3834,"close":3862,"volume":921},{"date":"2025-01-24","open":3852,"high":3889,"low":3820,"close":3866,"volume":1320},{"date":"2025-01-31","open":3889,"high":3889,"low":3824,"close":3862,"volume":1236},{"date":"2025-02-03","open":3820,"high":3982,"low":3737,"close":3760,"volume":7947},{"date":"2025-02-04","open":3760,"high":3889,"low":3750,"close":3755,"volume":5816},{"date":"2025-02-05","open":3760,"high":3875,"low":3713,"close":3741,"volume":4492},{"date":"2025-02-06","open":3769,"high":3871,"low":3741,"close":3750,"volume":2678},{"date":"2025-02-07","open":3787,"high":3871,"low":3718,"close":3797,"volume":6032},{"date":"2025-02-10","open":3760,"high":3778,"low":3718,"close":3727,"volume":2605},{"date":"2025-02-11","open":3713,"high":3871,"low":3713,"close":3746,"volume":2917},{"date":"2025-02-12","open":3741,"high":3787,"low":3723,"close":3741,"volume":1757},{"date":"2025-02-13","open":3737,"high":3875,"low":3723,"close":3838,"volume":7895},{"date":"2025-02-14","open":3811,"high":3852,"low":3746,"close":3769,"volume":4108},{"date":"2025-02-17","open":3769,"high":4028,"low":3746,"close":3954,"volume":9904},{"date":"2025-02-18","open":3908,"high":3917,"low":3843,"close":3866,"volume":6708},{"date":"2025-02-19","open":3843,"high":3880,"low":3787,"close":3843,"volume":6177},{"date":"2025-02-20","open":3834,"high":3908,"low":3732,"close":3732,"volume":17717},{"date":"2025-02-21","open":3723,"high":3783,"low":3718,"close":3764,"volume":844},{"date":"2025-02-24","open":3750,"high":3908,"low":3746,"close":3838,"volume":5964},{"date":"2025-02-25","open":3797,"high":3862,"low":3709,"close":3760,"volume":8670},{"date":"2025-02-26","open":3760,"high":3811,"low":3732,"close":3774,"volume":6940},{"date":"2025-02-27","open":3774,"high":3843,"low":3718,"close":3778,"volume":11993},{"date":"2025-02-28","open":3843,"high":3843,"low":3741,"close":3741,"volume":4952},{"date":"2025-03-04","open":3746,"high":3811,"low":3723,"close":3760,"volume":2403},{"date":"2025-03-05","open":3760,"high":3815,"low":3741,"close":3769,"volume":2937},{"date":"2025-03-06","open":3815,"high":3834,"low":3755,"close":3755,"volume":6424},{"date":"2025-03-07","open":3764,"high":3811,"low":3750,"close":3760,"volume":1891},{"date":"2025-03-10","open":3755,"high":3797,"low":3746,"close":3755,"volume":3216},{"date":"2025-03-11","open":3750,"high":3783,"low":3750,"close":3769,"volume":2446},{"date":"2025-03-12","open":3769,"high":3852,"low":3769,"close":3843,"volume":4830},{"date":"2025-03-13","open":3919,"high":3943,"low":3881,"close":3881,"volume":1771},{"date":"2025-03-14","open":3862,"high":3881,"low":3838,"close":3848,"volume":4005},{"date":"2025-03-17","open":3905,"high":3910,"low":3838,"close":3838,"volume":888},{"date":"2025-03-18","open":3824,"high":3853,"low":3824,"close":3833,"volume":2389},{"date":"2025-03-19","open":3881,"high":3881,"low":3824,"close":3838,"volume":3230},{"date":"2025-03-20","open":3824,"high":3867,"low":3824,"close":3829,"volume":410},{"date":"2025-03-21","open":3829,"high":3843,"low":3819,"close":3829,"volume":1575},{"date":"2025-03-24","open":3829,"high":3900,"low":3824,"close":3900,"volume":3040},{"date":"2025-03-25","open":3900,"high":3972,"low":3848,"close":3924,"volume":2720},{"date":"2025-03-26","open":3900,"high":3957,"low":3843,"close":3862,"volume":1856},{"date":"2025-03-27","open":3848,"high":3881,"low":3829,"close":3829,"volume":1975},{"date":"2025-03-28","open":3824,"high":3991,"low":3819,"close":3824,"volume":2841},{"date":"2025-03-31","open":3819,"high":3910,"low":3752,"close":3752,"volume":6059},{"date":"2025-04-01","open":3676,"high":3938,"low":3676,"close":3762,"volume":9219},{"date":"2025-04-02","open":3762,"high":3910,"low":3729,"close":3733,"volume":10889},{"date":"2025-04-03","open":3767,"high":3833,"low":3686,"close":3714,"volume":1102},{"date":"2025-04-04","open":3705,"high":3752,"low":3676,"close":3686,"volume":3007},{"date":"2025-04-07","open":3676,"high":3805,"low":3485,"close":3552,"volume":42530},{"date":"2025-04-08","open":3657,"high":3853,"low":3576,"close":3795,"volume":33500},{"date":"2025-04-09","open":3891,"high":4182,"low":3719,"close":4158,"volume":23947},{"date":"2025-04-10","open":4210,"high":4210,"low":3886,"close":4120,"volume":15084},{"date":"2025-04-11","open":4096,"high":4167,"low":3910,"close":4034,"volume":7099},{"date":"2025-04-14","open":4019,"high":4148,"low":3910,"close":4043,"volume":10104},{"date":"2025-04-15","open":4015,"high":4134,"low":3862,"close":4134,"volume":28349},{"date":"2025-04-16","open":4048,"high":4148,"low":4038,"close":4148,"volume":13807},{"date":"2025-04-17","open":4115,"high":4186,"low":4115,"close":4172,"volume":9342},{"date":"2025-04-18","open":4134,"high":4458,"low":4134,"close":4415,"volume":36876},{"date":"2025-04-21","open":4425,"high":5731,"low":4425,"close":5731,"volume":698823},{"date":"2025-04-22","open":6694,"high":6818,"low":5149,"close":5245,"volume":954980},{"date":"2025-04-23","open":5197,"high":5197,"low":4739,"close":4825,"volume":183425},{"date":"2025-04-24","open":4825,"high":4882,"low":4658,"close":4711,"volume":96377},{"date":"2025-04-25","open":4711,"high":4806,"low":4620,"close":4701,"volume":38682},{"date":"2025-04-28","open":4711,"high":4749,"low":4544,"close":4587,"volume":72402},{"date":"2025-04-29","open":4634,"high":4711,"low":4530,"close":4606,"volume":28189},{"date":"2025-04-30","open":4615,"high":4663,"low":4434,"close":4453,"volume":62268},{"date":"2025-05-02","open":4453,"high":4496,"low":4358,"close":4358,"volume":40166},{"date":"2025-05-07","open":4406,"high":4406,"low":4291,"close":4320,"volume":17783},{"date":"2025-05-08","open":4320,"high":4415,"low":4291,"close":4396,"volume":17885},{"date":"2025-05-09","open":4406,"high":4415,"low":4305,"close":4363,"volume":14308},{"date":"2025-05-12","open":4363,"high":4453,"low":4296,"close":4434,"volume":14350},{"date":"2025-05-13","open":4487,"high":4487,"low":4377,"close":4434,"volume":9987},{"date":"2025-05-14","open":4434,"high":4472,"low":4301,"close":4339,"volume":22337},{"date":"2025-05-15","open":4463,"high":4463,"low":4291,"close":4334,"volume":6586},{"date":"2025-05-16","open":4463,"high":4463,"low":4277,"close":4334,"volume":9219},{"date":"2025-05-19","open":4434,"high":4434,"low":4253,"close":4348,"volume":10527},{"date":"2025-05-20","open":4391,"high":4391,"low":4291,"close":4377,"volume":12786},{"date":"2025-05-21","open":4363,"high":4420,"low":4329,"close":4382,"volume":3818},{"date":"2025-05-22","open":4387,"high":4387,"low":4315,"close":4325,"volume":4961},{"date":"2025-05-23","open":4339,"high":4339,"low":4296,"close":4325,"volume":4724},{"date":"2025-05-26","open":4305,"high":4310,"low":4229,"close":4253,"volume":17689},{"date":"2025-05-27","open":4244,"high":4291,"low":4224,"close":4253,"volume":2609},{"date":"2025-05-28","open":4291,"high":4291,"low":4210,"close":4234,"volume":4259},{"date":"2025-05-29","open":4234,"high":4291,"low":4191,"close":4263,"volume":13484},{"date":"2025-05-30","open":4272,"high":4367,"low":4272,"close":4282,"volume":4871},{"date":"2025-06-02","open":4282,"high":4282,"low":4191,"close":4244,"volume":4764},{"date":"2025-06-04","open":4310,"high":4344,"low":4205,"close":4329,"volume":5315},{"date":"2025-06-05","open":4325,"high":4496,"low":4286,"close":4491,"volume":18681},{"date":"2025-06-09","open":4491,"high":4539,"low":4391,"close":4463,"volume":21668},{"date":"2025-06-10","open":4468,"high":4530,"low":4420,"close":4511,"volume":5297},{"date":"2025-06-11","open":4511,"high":4511,"low":4339,"close":4511,"volume":6877},{"date":"2025-06-12","open":4511,"high":4534,"low":4453,"close":4511,"volume":6814},{"date":"2025-06-13","open":4544,"high":4544,"low":4429,"close":4487,"volume":7389},{"date":"2025-06-16","open":4487,"high":4487,"low":4382,"close":4401,"volume":4867},{"date":"2025-06-17","open":4401,"high":4453,"low":4348,"close":4391,"volume":4843},{"date":"2025-06-18","open":4344,"high":4496,"low":4344,"close":4387,"volume":10989},{"date":"2025-06-19","open":4377,"high":4601,"low":4377,"close":4572,"volume":24431},{"date":"2025-06-20","open":4572,"high":4634,"low":4515,"close":4568,"volume":11951},{"date":"2025-06-23","open":4568,"high":4568,"low":4482,"close":4496,"volume":4927},{"date":"2025-06-24","open":4458,"high":4634,"low":4458,"close":4482,"volume":7505},{"date":"2025-06-25","open":4482,"high":4577,"low":4434,"close":4472,"volume":10674},{"date":"2025-06-26","open":4434,"high":4511,"low":4434,"close":4496,"volume":4607},{"date":"2025-06-27","open":4496,"high":4496,"low":4391,"close":4482,"volume":3018},{"date":"2025-06-30","open":4458,"high":4625,"low":4444,"close":4525,"volume":6397},{"date":"2025-07-01","open":4572,"high":4620,"low":4477,"close":4544,"volume":5413},{"date":"2025-07-02","open":4539,"high":4544,"low":4491,"close":4539,"volume":1942},{"date":"2025-07-03","open":4515,"high":4568,"low":4515,"close":4544,"volume":4458},{"date":"2025-07-04","open":4544,"high":4625,"low":4501,"close":4520,"volume":8057},{"date":"2025-07-07","open":4434,"high":4668,"low":4434,"close":4511,"volume":8476},{"date":"2025-07-08","open":4558,"high":4673,"low":4477,"close":4587,"volume":3130},{"date":"2025-07-09","open":4611,"high":4625,"low":4511,"close":4568,"volume":7695},{"date":"2025-07-10","open":4515,"high":4663,"low":4515,"close":4563,"volume":6760},{"date":"2025-07-11","open":4563,"high":4592,"low":4515,"close":4572,"volume":2657},{"date":"2025-07-14","open":4582,"high":4596,"low":4525,"close":4577,"volume":2541},{"date":"2025-07-15","open":4577,"high":4682,"low":4515,"close":4582,"volume":7090},{"date":"2025-07-16","open":4539,"high":4673,"low":4534,"close":4587,"volume":6498},{"date":"2025-07-17","open":4587,"high":4682,"low":4539,"close":4596,"volume":3686},{"date":"2025-07-18","open":4596,"high":4682,"low":4534,"close":4553,"volume":5299},{"date":"2025-07-21","open":4682,"high":4682,"low":4520,"close":4534,"volume":4419},{"date":"2025-07-22","open":4534,"high":4587,"low":4491,"close":4568,"volume":9045},{"date":"2025-07-23","open":4568,"high":4625,"low":4506,"close":4577,"volume":7019},{"date":"2025-07-24","open":4549,"high":4673,"low":4515,"close":4673,"volume":8814},{"date":"2025-07-25","open":4572,"high":4577,"low":4511,"close":4520,"volume":6547},{"date":"2025-07-28","open":4520,"high":4520,"low":4453,"close":4472,"volume":2989},{"date":"2025-07-29","open":4468,"high":4468,"low":4363,"close":4406,"volume":3719},{"date":"2025-07-30","open":4406,"high":4673,"low":4348,"close":4468,"volume":13881},{"date":"2025-07-31","open":4425,"high":4425,"low":4348,"close":4382,"volume":6346},{"date":"2025-08-01","open":4382,"high":4611,"low":4267,"close":4272,"volume":16971},{"date":"2025-08-04","open":4239,"high":4315,"low":4224,"close":4305,"volume":3233},{"date":"2025-08-05","open":4315,"high":4520,"low":4272,"close":4482,"volume":7937},{"date":"2025-08-06","open":4434,"high":4596,"low":4387,"close":4425,"volume":8143},{"date":"2025-08-07","open":4372,"high":4482,"low":4329,"close":4482,"volume":13604},{"date":"2025-08-08","open":4387,"high":4654,"low":4234,"close":4592,"volume":49554},{"date":"2025-08-11","open":4501,"high":4501,"low":4410,"close":4439,"volume":4728},{"date":"2025-08-12","open":4434,"high":4449,"low":4387,"close":4415,"volume":7168},{"date":"2025-08-13","open":4415,"high":4501,"low":4367,"close":4429,"volume":5498},{"date":"2025-08-14","open":4434,"high":4463,"low":4391,"close":4434,"volume":3602},{"date":"2025-08-18","open":4396,"high":4644,"low":4291,"close":4515,"volume":18614},{"date":"2025-08-19","open":4425,"high":4601,"low":4320,"close":4396,"volume":16015},{"date":"2025-08-20","open":4363,"high":4363,"low":4267,"close":4320,"volume":10835},{"date":"2025-08-21","open":4277,"high":4449,"low":4263,"close":4415,"volume":8974},{"date":"2025-08-22","open":4372,"high":4453,"low":4367,"close":4372,"volume":3103},{"date":"2025-08-25","open":4391,"high":4439,"low":4320,"close":4387,"volume":3892},{"date":"2025-08-26","open":4401,"high":4415,"low":4344,"close":4391,"volume":6786},{"date":"2025-08-27","open":4434,"high":4434,"low":4339,"close":4382,"volume":5717},{"date":"2025-08-28","open":4377,"high":4434,"low":4334,"close":4387,"volume":7274},{"date":"2025-08-29","open":4482,"high":4482,"low":4344,"close":4377,"volume":1257},{"date":"2025-09-01","open":4377,"high":4401,"low":4224,"close":4258,"volume":4649},{"date":"2025-09-02","open":4258,"high":4377,"low":4224,"close":4310,"volume":3890},{"date":"2025-09-03","open":4329,"high":4329,"low":4282,"close":4320,"volume":2603},{"date":"2025-09-04","open":4320,"high":4396,"low":4267,"close":4339,"volume":14486},{"date":"2025-09-05","open":4339,"high":4396,"low":4286,"close":4315,"volume":3720},{"date":"2025-09-08","open":4396,"high":4396,"low":4263,"close":4344,"volume":4161},{"date":"2025-09-09","open":4396,"high":4396,"low":4296,"close":4310,"volume":8112},{"date":"2025-09-10","open":4315,"high":4372,"low":4272,"close":4372,"volume":2546},{"date":"2025-09-11","open":4358,"high":4401,"low":4348,"close":4363,"volume":4754},{"date":"2025-09-12","open":4344,"high":4401,"low":4320,"close":4391,"volume":8255},{"date":"2025-09-15","open":4391,"high":4596,"low":4315,"close":4563,"volume":23496},{"date":"2025-09-16","open":4449,"high":4520,"low":4420,"close":4425,"volume":11578},{"date":"2025-09-17","open":4472,"high":4530,"low":4391,"close":4525,"volume":7709},{"date":"2025-09-18","open":4487,"high":4492,"low":4434,"close":4463,"volume":5380},{"date":"2025-09-19","open":4660,"high":4665,"low":4610,"close":4630,"volume":3640},{"date":"2025-09-22","open":4439,"high":4549,"low":4367,"close":4549,"volume":5843},{"date":"2025-09-23","open":4520,"high":4639,"low":4391,"close":4496,"volume":16898},{"date":"2025-09-24","open":4444,"high":4596,"low":4415,"close":4468,"volume":7238},{"date":"2025-09-25","open":4515,"high":4654,"low":4420,"close":4482,"volume":7938},{"date":"2025-09-26","open":4525,"high":4644,"low":4186,"close":4601,"volume":11928},{"date":"2025-09-29","open":4501,"high":4501,"low":4439,"close":4458,"volume":6758},{"date":"2025-09-30","open":4463,"high":4463,"low":4372,"close":4396,"volume":3651},{"date":"2025-10-01","open":4396,"high":4634,"low":4391,"close":4406,"volume":5126},{"date":"2025-10-02","open":4463,"high":4646,"low":4396,"close":4463,"volume":4145},{"date":"2025-10-10","open":4606,"high":4606,"low":4353,"close":4429,"volume":7625},{"date":"2025-10-13","open":4434,"high":4472,"low":4377,"close":4396,"volume":4065},{"date":"2025-10-14","open":4396,"high":4558,"low":4339,"close":4358,"volume":14995},{"date":"2025-10-15","open":4363,"high":4482,"low":4358,"close":4382,"volume":7402},{"date":"2025-10-16","open":4401,"high":4401,"low":4348,"close":4382,"volume":3586},{"date":"2025-10-17","open":4511,"high":4511,"low":4325,"close":4363,"volume":7851},{"date":"2025-10-20","open":4363,"high":4491,"low":4325,"close":4339,"volume":6995},{"date":"2025-10-21","open":4439,"high":4439,"low":4291,"close":4387,"volume":11247},{"date":"2025-10-22","open":4353,"high":4353,"low":4277,"close":4339,"volume":5834},{"date":"2025-10-23","open":4325,"high":4339,"low":4258,"close":4339,"volume":6345},{"date":"2025-10-24","open":4263,"high":4558,"low":4263,"close":4367,"volume":14361},{"date":"2025-10-27","open":4511,"high":4511,"low":4291,"close":4291,"volume":19643},{"date":"2025-10-28","open":4258,"high":4315,"low":4258,"close":4282,"volume":3862},{"date":"2025-10-29","open":4282,"high":4644,"low":4224,"close":4477,"volume":91805},{"date":"2025-10-30","open":4434,"high":4596,"low":4320,"close":4358,"volume":37275},{"date":"2025-10-31","open":4358,"high":4396,"low":4234,"close":4272,"volume":33971},{"date":"2025-11-03","open":4272,"high":4577,"low":4215,"close":4224,"volume":67375,"rsi_14":40.79,"sma_20":4572.75,"sma_60":4612.5,"sma_120":4641.33},{"date":"2025-11-04","open":4196,"high":4320,"low":4191,"close":4258,"volume":16881,"rsi_14":41.56,"sma_20":4565.5,"sma_60":4611.67,"sma_120":4640.12},{"date":"2025-11-05","open":4224,"high":4425,"low":4167,"close":4425,"volume":12003,"rsi_14":52.38,"sma_20":4566.5,"sma_60":4610.67,"sma_120":4640.67},{"date":"2025-11-06","open":4348,"high":4387,"low":4277,"close":4291,"volume":7708,"rsi_14":46.48,"sma_20":4559.5,"sma_60":4608.33,"sma_120":4639.42},{"date":"2025-11-07","open":4282,"high":4282,"low":4220,"close":4239,"volume":2641,"rsi_14":45.21,"sma_20":4549.5,"sma_60":4604.08,"sma_120":4637.71},{"date":"2025-11-10","open":4244,"high":4387,"low":4224,"close":4234,"volume":28365,"rsi_14":42.38,"sma_20":4541.0,"sma_60":4597.83,"sma_120":4636.79},{"date":"2025-11-11","open":4277,"high":4472,"low":4234,"close":4301,"volume":22986,"rsi_14":48.13,"sma_20":4538.0,"sma_60":4595.42,"sma_120":4636.5},{"date":"2025-11-12","open":4291,"high":4315,"low":4244,"close":4301,"volume":6043,"rsi_14":48.13,"sma_20":4533.75,"sma_60":4593.42,"sma_120":4636.21},{"date":"2025-11-13","open":4277,"high":4329,"low":4277,"close":4291,"volume":3799,"rsi_14":46.19,"sma_20":4529.0,"sma_60":4591.0,"sma_120":4635.71},{"date":"2025-11-14","open":4286,"high":4291,"low":4215,"close":4263,"volume":6912,"rsi_14":48.5,"sma_20":4523.75,"sma_60":4588.0,"sma_120":4634.71},{"date":"2025-11-17","open":4263,"high":4263,"low":4220,"close":4263,"volume":3236,"rsi_14":48.99,"sma_20":4519.75,"sma_60":4583.58,"sma_120":4633.67},{"date":"2025-11-18","open":4234,"high":4244,"low":4167,"close":4177,"volume":10732,"rsi_14":32.0,"sma_20":4508.75,"sma_60":4579.75,"sma_120":4632.38},{"date":"2025-11-19","open":4177,"high":4186,"low":4139,"close":4177,"volume":5285,"rsi_14":37.33,"sma_20":4500.25,"sma_60":4577.25,"sma_120":4631.08},{"date":"2025-11-20","open":4177,"high":4253,"low":4177,"close":4253,"volume":2077,"rsi_14":48.65,"sma_20":4495.75,"sma_60":4574.42,"sma_120":4631.08},{"date":"2025-11-21","open":4210,"high":4434,"low":4191,"close":4253,"volume":7731,"rsi_14":52.17,"sma_20":4489.75,"sma_60":4572.33,"sma_120":4631.08},{"date":"2025-11-24","open":4248,"high":4425,"low":4248,"close":4291,"volume":7486,"rsi_14":52.52,"sma_20":4489.75,"sma_60":4570.67,"sma_120":4631.58},{"date":"2025-11-25","open":4291,"high":4358,"low":4248,"close":4305,"volume":22327,"rsi_14":38.32,"sma_20":4491.0,"sma_60":4569.17,"sma_120":4631.96},{"date":"2025-11-26","open":4310,"high":4310,"low":4248,"close":4301,"volume":4428,"rsi_14":51.25,"sma_20":4481.75,"sma_60":4567.75,"sma_120":4632.12},{"date":"2025-11-27","open":4253,"high":4286,"low":4172,"close":4172,"volume":12150,"rsi_14":42.71,"sma_20":4472.0,"sma_60":4564.0,"sma_120":4631.5},{"date":"2025-11-28","open":4172,"high":4434,"low":4162,"close":4305,"volume":95588,"rsi_14":56.1,"sma_20":4473.75,"sma_60":4562.75,"sma_120":4631.29},{"date":"2025-12-01","open":4263,"high":4263,"low":4000,"close":4000,"volume":78463,"rsi_14":31.79,"sma_20":4462.0,"sma_60":4558.25,"sma_120":4627.0},{"date":"2025-12-02","open":4034,"high":4038,"low":3957,"close":3996,"volume":18784,"rsi_14":31.61,"sma_20":4448.25,"sma_60":4552.75,"sma_120":4622.92},{"date":"2025-12-03","open":3991,"high":4158,"low":3953,"close":4024,"volume":23547,"rsi_14":34.27,"sma_20":4427.25,"sma_60":4547.58,"sma_120":4618.67},{"date":"2025-12-04","open":4005,"high":4058,"low":3962,"close":4010,"volume":15297,"rsi_14":34.86,"sma_20":4412.5,"sma_60":4541.83,"sma_120":4614.29},{"date":"2025-12-05","open":4010,"high":4143,"low":4005,"close":4067,"volume":32814,"rsi_14":39.04,"sma_20":4403.5,"sma_60":4537.5,"sma_120":4610.42},{"date":"2025-12-08","open":4067,"high":4229,"low":4010,"close":4129,"volume":46883,"rsi_14":47.25,"sma_20":4398.0,"sma_60":4533.75,"sma_120":4607.29},{"date":"2025-12-09","open":4091,"high":4282,"low":4038,"close":4134,"volume":26349,"rsi_14":47.54,"sma_20":4389.25,"sma_60":4530.67,"sma_120":4604.96},{"date":"2025-12-10","open":4096,"high":4172,"low":4096,"close":4143,"volume":9280,"rsi_14":43.2,"sma_20":4381.0,"sma_60":4526.67,"sma_120":4602.79},{"date":"2025-12-11","open":4143,"high":4315,"low":4143,"close":4248,"volume":15403,"rsi_14":49.74,"sma_20":4378.75,"sma_60":4524.67,"sma_120":4601.58},{"date":"2025-12-12","open":4267,"high":4353,"low":4205,"close":4248,"volume":9888,"rsi_14":47.54,"sma_20":4378.0,"sma_60":4522.17,"sma_120":4598.75},{"date":"2025-12-15","open":4239,"high":4258,"low":4196,"close":4205,"volume":6122,"rsi_14":44.44,"sma_20":4375.0,"sma_60":4515.92,"sma_120":4595.58},{"date":"2025-12-16","open":4196,"high":4201,"low":4172,"close":4182,"volume":391,"rsi_14":43.52,"sma_20":4375.25,"sma_60":4511.67,"sma_120":4592.83},{"date":"2025-12-17","open":4229,"high":4229,"low":4120,"close":4158,"volume":7106,"rsi_14":49.12,"sma_20":4374.25,"sma_60":4505.25,"sma_120":4590.0},{"date":"2025-12-18","open":4129,"high":4186,"low":4129,"close":4153,"volume":4175,"rsi_14":38.89,"sma_20":4369.0,"sma_60":4500.08,"sma_120":4587.21},{"date":"2025-12-19","open":4143,"high":4215,"low":4143,"close":4210,"volume":1510,"rsi_14":73.91,"sma_20":4366.75,"sma_60":4496.5,"sma_120":4584.71},{"date":"2025-12-22","open":4210,"high":4358,"low":4172,"close":4220,"volume":4975,"rsi_14":75.27,"sma_20":4363.0,"sma_60":4490.75,"sma_120":4582.42},{"date":"2025-12-23","open":4196,"high":4348,"low":4191,"close":4234,"volume":7465,"rsi_14":74.44,"sma_20":4359.25,"sma_60":4486.17,"sma_120":4579.88},{"date":"2025-12-24","open":4234,"high":4234,"low":4172,"close":4205,"volume":2844,"rsi_14":72.04,"sma_20":4354.25,"sma_60":4481.58,"sma_120":4576.92},{"date":"2025-12-26","open":4158,"high":4210,"low":4139,"close":4210,"volume":3981,"rsi_14":68.29,"sma_20":4356.25,"sma_60":4476.83,"sma_120":4574.04},{"date":"2025-12-29","open":4182,"high":4244,"low":4162,"close":4210,"volume":8296,"rsi_14":62.32,"sma_20":4351.25,"sma_60":4470.0,"sma_120":4571.12},{"date":"2025-12-30","open":4248,"high":4277,"low":4172,"close":4210,"volume":17573,"rsi_14":61.76,"sma_20":4362.25,"sma_60":4465.67,"sma_120":4568.42},{"date":"2026-01-02","open":4258,"high":4258,"low":4129,"close":4186,"volume":5526,"rsi_14":56.34,"sma_20":4372.25,"sma_60":4462.0,"sma_120":4565.58},{"date":"2026-01-05","open":4167,"high":4205,"low":4124,"close":4148,"volume":6741,"rsi_14":31.58,"sma_20":4378.75,"sma_60":4457.5,"sma_120":4561.75},{"date":"2026-01-06","open":4148,"high":4148,"low":4072,"close":4086,"volume":6341,"rsi_14":25.71,"sma_20":4382.75,"sma_60":4451.58,"sma_120":4557.54},{"date":"2026-01-07","open":4086,"high":4406,"low":4019,"close":4029,"volume":30324,"rsi_14":24.66,"sma_20":4380.75,"sma_60":4444.58,"sma_120":4552.88},{"date":"2026-01-08","open":4034,"high":4196,"low":3953,"close":4196,"volume":24080,"rsi_14":51.46,"sma_20":4384.25,"sma_60":4441.08,"sma_120":4549.58},{"date":"2026-01-09","open":4148,"high":4272,"low":4029,"close":4034,"volume":29016,"rsi_14":40.15,"sma_20":4379.0,"sma_60":4435.42,"sma_120":4544.83},{"date":"2026-01-12","open":4034,"high":4220,"low":3986,"close":4000,"volume":21385,"rsi_14":38.41,"sma_20":4371.5,"sma_60":4428.75,"sma_120":4539.75},{"date":"2026-01-13","open":4000,"high":4005,"low":3976,"close":3981,"volume":3604,"rsi_14":31.54,"sma_20":4357.5,"sma_60":4421.75,"sma_120":4534.46},{"date":"2026-01-14","open":3976,"high":4067,"low":3948,"close":4067,"volume":10093,"rsi_14":39.04,"sma_20":4348.0,"sma_60":4416.58,"sma_120":4529.83},{"date":"2026-01-15","open":4086,"high":4124,"low":3948,"close":3962,"volume":14094,"rsi_14":32.73,"sma_20":4335.25,"sma_60":4410.0,"sma_120":4524.67},{"date":"2026-01-16","open":3962,"high":4244,"low":3934,"close":3967,"volume":19869,"rsi_14":11.11,"sma_20":4881.0,"sma_60":4999.17,"sma_120":5127.92},{"date":"2026-01-19","open":4019,"high":4215,"low":3967,"close":4186,"volume":25661,"rsi_14":48.78,"sma_20":4325.5,"sma_60":4400.0,"sma_120":4516.38},{"date":"2026-01-20","open":4100,"high":4339,"low":4058,"close":4081,"volume":35432,"rsi_14":44.05,"sma_20":4321.75,"sma_60":4395.5,"sma_120":4512.04},{"date":"2026-01-21","open":4081,"high":4291,"low":4000,"close":4000,"volume":40723,"rsi_14":40.98,"sma_20":4310.75,"sma_60":4389.08,"sma_120":4506.17},{"date":"2026-01-22","open":4024,"high":4244,"low":3910,"close":4148,"volume":52582,"rsi_14":48.52,"sma_20":4307.0,"sma_60":4386.58,"sma_120":4502.92},{"date":"2026-01-23","open":4105,"high":4291,"low":4010,"close":4034,"volume":75652,"rsi_14":45.8,"sma_20":4296.5,"sma_60":4382.25,"sma_120":4499.08},{"date":"2026-01-26","open":4029,"high":4072,"low":4015,"close":4019,"volume":7373,"rsi_14":47.46,"sma_20":4286.75,"sma_60":4374.25,"sma_120":4495.71},{"date":"2026-01-27","open":4043,"high":4115,"low":3981,"close":4091,"volume":21380,"rsi_14":52.33,"sma_20":4280.5,"sma_60":4369.58,"sma_120":4492.42},{"date":"2026-01-28","open":4086,"high":4172,"low":3976,"close":3981,"volume":36844,"rsi_14":41.57,"sma_20":4268.5,"sma_60":4364.5,"sma_120":4488.92},{"date":"2026-01-29","open":3981,"high":3981,"low":3738,"close":3853,"volume":26412,"rsi_14":42.69,"sma_20":4249.75,"sma_60":4358.0,"sma_120":4485.25},{"date":"2026-01-30","open":3886,"high":3886,"low":3805,"close":3810,"volume":11493,"rsi_14":42.37,"sma_20":4230.0,"sma_60":4350.17,"sma_120":4480.92},{"date":"2026-02-02","open":3814,"high":3886,"low":3762,"close":3762,"volume":17723,"rsi_14":41.42,"sma_20":4209.75,"sma_60":4338.58,"sma_120":4474.62},{"date":"2026-02-03","open":3805,"high":3805,"low":3743,"close":3767,"volume":9615,"rsi_14":37.45,"sma_20":4193.0,"sma_60":4329.42,"sma_120":4468.88},{"date":"2026-02-04","open":3767,"high":3919,"low":3767,"close":3919,"volume":12054,"rsi_14":48.28,"sma_20":4187.25,"sma_60":4323.83,"sma_120":4463.96},{"date":"2026-02-05","open":3934,"high":3934,"low":3791,"close":3814,"volume":21777,"rsi_14":44.33,"sma_20":4167.25,"sma_60":4316.5,"sma_120":4457.17},{"date":"2026-02-06","open":3810,"high":3810,"low":3714,"close":3743,"volume":17029,"rsi_14":31.47,"sma_20":4152.0,"sma_60":4306.75,"sma_120":4451.08},{"date":"2026-02-09","open":3743,"high":3881,"low":3738,"close":3876,"volume":12938,"rsi_14":41.63,"sma_20":4145.5,"sma_60":4299.33,"sma_120":4446.38},{"date":"2026-02-10","open":3848,"high":3876,"low":3791,"close":3814,"volume":5269,"rsi_14":42.29,"sma_20":4136.75,"sma_60":4291.0,"sma_120":4441.0},{"date":"2026-02-11","open":3814,"high":3862,"low":3786,"close":3819,"volume":3496,"rsi_14":34.53,"sma_20":4123.75,"sma_60":4283.25,"sma_120":4435.62},{"date":"2026-02-12","open":3824,"high":3881,"low":3814,"close":3824,"volume":4513,"rsi_14":39.0,"sma_20":4116.5,"sma_60":4275.58,"sma_120":4429.58},{"date":"2026-02-13","open":3776,"high":3857,"low":3771,"close":3814,"volume":4089,"rsi_14":39.2,"sma_20":4108.5,"sma_60":4269.25,"sma_120":4424.5},{"date":"2026-02-19","open":3881,"high":3962,"low":3814,"close":3929,"volume":18893,"rsi_14":41.83,"sma_20":4095.0,"sma_60":4264.92,"sma_120":4421.08},{"date":"2026-02-20","open":3957,"high":3957,"low":3814,"close":3833,"volume":33154,"rsi_14":42.44,"sma_20":4082.0,"sma_60":4257.58,"sma_120":4416.0},{"date":"2026-02-23","open":3833,"high":3943,"low":3814,"close":3915,"volume":21505,"rsi_14":53.33,"sma_20":4077.5,"sma_60":4251.67,"sma_120":4412.0},{"date":"2026-02-24","open":3915,"high":4148,"low":3915,"close":4024,"volume":24133,"rsi_14":60.77,"sma_20":4071.0,"sma_60":4247.0,"sma_120":4408.83},{"date":"2026-02-25","open":4034,"high":4134,"low":3991,"close":4005,"volume":9429,"rsi_14":62.56,"sma_20":4069.5,"sma_60":4241.75,"sma_120":4405.46},{"date":"2026-02-26","open":4005,"high":4058,"low":3948,"close":3986,"volume":11992,"rsi_14":61.17,"sma_20":4067.75,"sma_60":4236.25,"sma_120":4402.0},{"date":"2026-02-27","open":3962,"high":3972,"low":3910,"close":3929,"volume":5014,"rsi_14":50.54,"sma_20":4059.25,"sma_60":4232.0,"sma_120":4398.0},{"date":"2026-03-03","open":3929,"high":3967,"low":3886,"close":3905,"volume":4682,"rsi_14":55.62,"sma_20":4055.25,"sma_60":4225.0,"sma_120":4393.88},{"date":"2026-03-04","open":3881,"high":3915,"low":3771,"close":3795,"volume":15095,"rsi_14":53.11,"sma_20":4052.25,"sma_60":4221.42,"sma_120":4389.83},{"date":"2026-03-05","open":3857,"high":3981,"low":3857,"close":3934,"volume":11711,"rsi_14":53.37,"sma_20":4058.75,"sma_60":4220.33,"sma_120":4386.54},{"date":"2026-03-06","open":3910,"high":4196,"low":3853,"close":3996,"volume":23296,"rsi_14":60.67,"sma_20":4071.0,"sma_60":4219.83,"sma_120":4383.71},{"date":"2026-03-09","open":3943,"high":3972,"low":3853,"close":3934,"volume":7857,"rsi_14":56.32,"sma_20":4079.75,"sma_60":4218.5,"sma_120":4380.17},{"date":"2026-03-10","open":3938,"high":4158,"low":3915,"close":4096,"volume":12974,"rsi_14":62.78,"sma_20":4089.0,"sma_60":4219.0,"sma_120":4378.25},{"date":"2026-03-11","open":4096,"high":4096,"low":3943,"close":4005,"volume":17276,"rsi_14":58.33,"sma_20":4099.0,"sma_60":4216.83,"sma_120":4375.29},{"date":"2026-03-12","open":4000,"high":4158,"low":3957,"close":3957,"volume":25622,"rsi_14":51.33,"sma_20":4110.25,"sma_60":4213.75,"sma_120":4372.21},{"date":"2026-03-13","open":3943,"high":4000,"low":3934,"close":3967,"volume":10240,"rsi_14":56.73,"sma_20":4115.0,"sma_60":4210.67,"sma_120":4368.67},{"date":"2026-03-16","open":3967,"high":4019,"low":3957,"close":3957,"volume":1430,"rsi_14":52.33,"sma_20":4122.5,"sma_60":4205.58,"sma_120":4365.12},{"date":"2026-03-17","open":3991,"high":4029,"low":3938,"close":3943,"volume":6715,"rsi_14":45.09,"sma_20":4129.0,"sma_60":4598.75,"sma_120":4890.79},{"date":"2026-03-18","open":3943,"high":4005,"low":3929,"close":3962,"volume":2263,"rsi_14":47.4,"sma_20":4136.25,"sma_60":4581.83,"sma_120":4881.42},{"date":"2026-03-19","open":3957,"high":4081,"low":3934,"close":3972,"volume":5958,"rsi_14":49.12,"sma_20":4144.5,"sma_60":4566.42,"sma_120":4872.12},{"date":"2026-03-20","open":3953,"high":4148,"low":3953,"close":4048,"volume":7316,"rsi_14":57.14,"sma_20":4150.75,"sma_60":4550.83,"sma_120":4863.58},{"date":"2026-03-23","open":4048,"high":4048,"low":3976,"close":4005,"volume":3198,"rsi_14":55.87,"sma_20":4159.75,"sma_60":4534.67,"sma_120":4854.5},{"date":"2026-03-24","open":4005,"high":4043,"low":3991,"close":4024,"volume":1516,"rsi_14":65.0,"sma_20":4165.5,"sma_60":4521.17,"sma_120":4846.33},{"date":"2026-03-25","open":4029,"high":4086,"low":4019,"close":4034,"volume":780,"rsi_14":57.89,"sma_20":4166.0,"sma_60":4508.33,"sma_120":4837.83},{"date":"2026-03-26","open":4034,"high":4196,"low":4005,"close":4143,"volume":3970,"rsi_14":60.84,"sma_20":4173.25,"sma_60":4496.42,"sma_120":4829.88},{"date":"2026-03-27","open":4110,"high":4196,"low":4053,"close":4110,"volume":7411,"rsi_14":63.5,"sma_20":4179.75,"sma_60":4482.08,"sma_120":4820.88},{"date":"2026-03-30","open":4235,"high":4275,"low":4175,"close":4195,"volume":5063,"rsi_14":42.06,"sma_20":4183.5,"sma_60":4467.83,"sma_120":4810.83},{"date":"2026-03-31","open":4195,"high":4195,"low":4080,"close":4110,"volume":2801,"rsi_14":42.74,"sma_20":4184.25,"sma_60":4449.83,"sma_120":4799.92},{"date":"2026-04-01","open":4130,"high":4180,"low":4070,"close":4125,"volume":3299,"rsi_14":47.86,"sma_20":4191.5,"sma_60":4432.25,"sma_120":4789.21},{"date":"2026-04-02","open":4130,"high":4215,"low":4080,"close":4190,"volume":2237,"rsi_14":52.34,"sma_20":4194.75,"sma_60":4418.75,"sma_120":4778.21},{"date":"2026-04-03","open":4230,"high":4230,"low":4120,"close":4135,"volume":2400,"rsi_14":48.91,"sma_20":4192.0,"sma_60":4400.5,"sma_120":4767.0},{"date":"2026-04-06","open":4135,"high":4225,"low":4055,"close":4225,"volume":6436,"rsi_14":55.92,"sma_20":4197.0,"sma_60":4385.92,"sma_120":4756.88},{"date":"2026-04-07","open":4200,"high":4225,"low":4075,"close":4105,"volume":5802,"rsi_14":47.09,"sma_20":4187.5,"sma_60":4368.5,"sma_120":4745.92},{"date":"2026-04-08","open":4115,"high":4440,"low":4085,"close":4400,"volume":114034,"rsi_14":60.26,"sma_20":4197.5,"sma_60":4358.33,"sma_120":4737.42},{"date":"2026-04-09","open":4400,"high":4550,"low":4170,"close":4175,"volume":31386,"rsi_14":47.29,"sma_20":4198.75,"sma_60":4343.92,"sma_120":4727.96},{"date":"2026-04-10","open":4260,"high":4485,"low":4185,"close":4290,"volume":28185,"rsi_14":53.31,"sma_20":4205.25,"sma_60":4332.25,"sma_120":4719.38},{"date":"2026-04-13","open":4290,"high":4410,"low":4250,"close":4390,"volume":3927,"rsi_14":55.9,"sma_20":4217.25,"sma_60":4322.17,"sma_120":4711.71},{"date":"2026-04-14","open":4390,"high":4525,"low":4335,"close":4510,"volume":17713,"rsi_14":59.03,"sma_20":4236.0,"sma_60":4314.0,"sma_120":4705.12},{"date":"2026-04-15","open":4545,"high":4570,"low":4270,"close":4450,"volume":17845,"rsi_14":53.51,"sma_20":4250.75,"sma_60":4305.08,"sma_120":4698.12},{"date":"2026-04-16","open":4420,"high":4490,"low":4390,"close":4440,"volume":4751,"rsi_14":54.42,"sma_20":4264.5,"sma_60":4296.58,"sma_120":4690.62},{"date":"2026-04-17","open":4405,"high":4425,"low":4230,"close":4310,"volume":28921,"rsi_14":53.87,"sma_20":4267.75,"sma_60":4286.83,"sma_120":4682.04},{"date":"2026-04-20","open":4310,"high":4335,"low":4290,"close":4335,"volume":3708,"rsi_14":57.89,"sma_20":4274.5,"sma_60":4277.5,"sma_120":4673.25},{"date":"2026-04-21","open":4340,"high":4590,"low":4290,"close":4425,"volume":22057,"rsi_14":60.0,"sma_20":4284.75,"sma_60":4270.0,"sma_120":4665.21},{"date":"2026-04-22","open":4425,"high":4520,"low":4400,"close":4515,"volume":16531,"rsi_14":60.66,"sma_20":4299.0,"sma_60":4263.42,"sma_120":4658.5},{"date":"2026-04-23","open":4515,"high":4545,"low":4420,"close":4480,"volume":9332,"rsi_14":61.46,"sma_20":4305.75,"sma_60":4255.83,"sma_120":4652.33},{"date":"2026-04-24","open":4465,"high":4545,"low":4425,"close":4515,"volume":9112,"rsi_14":60.0,"sma_20":4316.0,"sma_60":4250.08,"sma_120":4646.79},{"date":"2026-04-27","open":4530,"high":4530,"low":4440,"close":4455,"volume":4436,"rsi_14":62.59,"sma_20":4329.0,"sma_60":4244.83,"sma_120":4641.33},{"date":"2026-04-28","open":4435,"high":4450,"low":4310,"close":4340,"volume":15943,"rsi_14":47.52,"sma_20":4340.5,"sma_60":4193.33,"sma_120":4278.92},{"date":"2026-04-29","open":4340,"high":4450,"low":4310,"close":4380,"volume":5230,"rsi_14":60.0,"sma_20":4353.25,"sma_60":4204.33,"sma_120":4286.96},{"date":"2026-04-30","open":4390,"high":4660,"low":4290,"close":4335,"volume":24866,"rsi_14":41.48,"sma_20":4413.5,"sma_60":4272.5,"sma_120":4187.92},{"date":"2026-05-04","open":4360,"high":4475,"low":4310,"close":4325,"volume":12496,"rsi_14":46.24,"sma_20":4370.0,"sma_60":4211.0,"sma_120":4274.79},{"date":"2026-05-06","open":4330,"high":4580,"low":4325,"close":4540,"volume":25616,"rsi_14":51.56,"sma_20":4385.75,"sma_60":4220.83,"sma_120":4275.12},{"date":"2026-05-07","open":4400,"high":4445,"low":4335,"close":4335,"volume":10459,"rsi_14":44.8,"sma_20":4397.25,"sma_60":4224.58,"sma_120":4274.21},{"date":"2026-05-08","open":4335,"high":4395,"low":4295,"close":4380,"volume":4248,"rsi_14":47.37,"sma_20":4396.25,"sma_60":4230.92,"sma_120":4273.71},{"date":"2026-05-11","open":4380,"high":4550,"low":4300,"close":4470,"volume":30388,"rsi_14":57.27,"sma_20":4411.0,"sma_60":4240.0,"sma_120":4273.38},{"date":"2026-05-12","open":4400,"high":4540,"low":4225,"close":4240,"volume":62152,"rsi_14":46.36,"sma_20":4408.5,"sma_60":4242.92,"sma_120":4271.12},{"date":"2026-05-13","open":4225,"high":4295,"low":4095,"close":4105,"volume":12569,"rsi_14":38.15,"sma_20":4394.25,"sma_60":4244.67,"sma_120":4267.83},{"date":"2026-05-14","open":4105,"high":4170,"low":4075,"close":4115,"volume":6561,"rsi_14":34.25,"sma_20":4374.5,"sma_60":4246.5,"sma_120":4264.88},{"date":"2026-05-15","open":4110,"high":4110,"low":4045,"close":4050,"volume":7868,"rsi_14":33.46,"sma_20":4354.5,"sma_60":4247.17,"sma_120":4261.38},{"date":"2026-05-18","open":4075,"high":4200,"low":3955,"close":4055,"volume":13788,"rsi_14":31.89,"sma_20":4335.25,"sma_60":4248.08,"sma_120":4258.67},{"date":"2026-05-19","open":4060,"high":4190,"low":3990,"close":4010,"volume":19508,"rsi_14":32.27,"sma_20":4320.25,"sma_60":4246.25,"sma_120":4255.58},{"date":"2026-05-20","open":4010,"high":4150,"low":3960,"close":3970,"volume":7861,"rsi_14":34.32,"sma_20":4302.0,"sma_60":4245.42,"sma_120":4251.5},{"date":"2026-05-21","open":3980,"high":4150,"low":3980,"close":3990,"volume":5500,"rsi_14":33.19,"sma_20":4280.25,"sma_60":4243.5,"sma_120":4247.58},{"date":"2026-05-22","open":3990,"high":4050,"low":3970,"close":4030,"volume":11748,"rsi_14":36.8,"sma_20":4256.0,"sma_60":4240.33,"sma_120":4243.67},{"date":"2026-05-26","open":4035,"high":4075,"low":4000,"close":4010,"volume":5069,"rsi_14":36.48,"sma_20":4232.5,"sma_60":4237.17,"sma_120":4239.46},{"date":"2026-05-27","open":4010,"high":4020,"low":3985,"close":3985,"volume":10443,"rsi_14":21.54,"sma_20":4206.0,"sma_60":4233.92,"sma_120":4235.08},{"date":"2026-05-28","open":3985,"high":4135,"low":3860,"close":3905,"volume":40509,"rsi_14":24.71,"sma_20":4178.5,"sma_60":4230.33,"sma_120":4231.17},{"date":"2026-05-29","open":3905,"high":4105,"low":3705,"close":3815,"volume":34908,"rsi_14":18.44,"sma_20":4152.25,"sma_60":4225.67,"sma_120":4225.33},{"date":"2026-06-01","open":3780,"high":4000,"low":3715,"close":3900,"volume":29184,"rsi_14":17.98,"sma_20":4128.25,"sma_60":4224.33,"sma_120":4222.88},{"date":"2026-06-02","open":3900,"high":3980,"low":3620,"close":3655,"volume":38591,"rsi_14":17.68,"sma_20":4094.25,"sma_60":4216.5,"sma_120":4218.42},{"date":"2026-06-04","open":3655,"high":3780,"low":3550,"close":3550,"volume":12844,"rsi_14":18.29,"sma_20":4055.5,"sma_60":4205.83,"sma_120":4212.83},{"date":"2026-06-05","open":3595,"high":3800,"low":3510,"close":3620,"volume":26585,"rsi_14":23.53,"sma_20":4009.5,"sma_60":4197.42,"sma_120":4207.96},{"date":"2026-06-08","open":3610,"high":3855,"low":3445,"close":3795,"volume":16374,"rsi_14":37.8,"sma_20":3982.5,"sma_60":4189.08,"sma_120":4204.04},{"date":"2026-06-09","open":3800,"high":4035,"low":3590,"close":4035,"volume":28677,"rsi_14":49.22,"sma_20":3965.25,"sma_60":4186.33,"sma_120":4201.58},{"date":"2026-06-10","open":3990,"high":4130,"low":3760,"close":4005,"volume":27510,"rsi_14":49.8,"sma_20":3942.0,"sma_60":4183.92,"sma_120":4198.83},{"date":"2026-06-11","open":3920,"high":3965,"low":3755,"close":3775,"volume":11501,"rsi_14":43.3,"sma_20":3918.75,"sma_60":4177.5,"sma_120":4194.08},{"date":"2026-06-12","open":3815,"high":3840,"low":3750,"close":3805,"volume":3425,"rsi_14":43.69,"sma_20":3903.75,"sma_60":4171.75,"sma_120":4188.67},{"date":"2026-06-15","open":3815,"high":3870,"low":3775,"close":3775,"volume":6121,"rsi_14":41.24,"sma_20":3886.75,"sma_60":4165.75,"sma_120":4183.0},{"date":"2026-06-16","open":3745,"high":3820,"low":3745,"close":3760,"volume":4063,"rsi_14":41.38,"sma_20":3872.25,"sma_60":4159.17,"sma_120":4177.58},{"date":"2026-06-17","open":3750,"high":3955,"low":3715,"close":3715,"volume":11844,"rsi_14":55.97,"sma_20":3783.5,"sma_60":4101.83,"sma_120":4139.96},{"date":"2026-06-18","open":3715,"high":3920,"low":3620,"close":3625,"volume":15475,"rsi_14":40.54,"sma_20":3836.0,"sma_60":4141.33,"sma_120":4165.88},{"date":"2026-06-19","open":3685,"high":3950,"low":3565,"close":3620,"volume":39499,"rsi_14":43.01,"sma_20":3818.5,"sma_60":4131.67,"sma_120":4159.75},{"date":"2026-06-22","open":3775,"high":3850,"low":3550,"close":3800,"volume":15887,"rsi_14":46.64,"sma_20":3809.0,"sma_60":4124.67,"sma_120":4154.62},{"date":"2026-06-23","open":3645,"high":3645,"low":3400,"close":3500,"volume":12366,"rsi_14":44.98,"sma_20":3782.5,"sma_60":4112.5,"sma_120":4146.92},{"date":"2026-06-24","open":3500,"high":3680,"low":3370,"close":3615,"volume":15486,"rsi_14":52.09,"sma_20":3762.75,"sma_60":4100.33,"sma_120":4140.04},{"date":"2026-06-25","open":3625,"high":3730,"low":3490,"close":3490,"volume":27177,"rsi_14":45.96,"sma_20":3738.0,"sma_60":4086.67,"sma_120":4132.38},{"date":"2026-06-26","open":3530,"high":3685,"low":3300,"close":3685,"volume":24771,"rsi_14":46.63,"sma_20":3727.0,"sma_60":4078.17,"sma_120":4126.29},{"date":"2026-06-29","open":3685,"high":3935,"low":3560,"close":3605,"volume":33505,"rsi_14":35.37,"sma_20":3716.5,"sma_60":4069.75,"sma_120":4119.54},{"date":"2026-06-30","open":3575,"high":3645,"low":3530,"close":3540,"volume":7814,"rsi_14":34.55,"sma_20":3698.5,"sma_60":4060.0,"sma_120":4112.25},{"date":"2026-07-01","open":3575,"high":3635,"low":3520,"close":3625,"volume":7944,"rsi_14":44.49,"sma_20":3697.0,"sma_60":4050.58,"sma_120":4105.88},{"date":"2026-07-02","open":3655,"high":4710,"low":3530,"close":4045,"volume":393726,"rsi_14":56.86,"sma_20":3721.75,"sma_60":4049.08,"sma_120":4103.33},{"date":"2026-07-03","open":4025,"high":5240,"low":3635,"close":3930,"volume":1669273,"rsi_14":54.22,"sma_20":3737.25,"sma_60":4044.17,"sma_120":4100.38},{"date":"2026-07-06","open":4280,"high":5100,"low":4200,"close":5100,"volume":291985,"rsi_14":72.41,"sma_20":3802.5,"sma_60":4060.75,"sma_120":4107.67},{"date":"2026-07-07","open":5350,"high":6110,"low":4515,"close":4860,"volume":1239327,"rsi_14":67.97,"sma_20":3843.75,"sma_60":4068.42,"sma_120":4111.5},{"date":"2026-07-08","open":4800,"high":5270,"low":4400,"close":4545,"volume":614922,"rsi_14":63.49,"sma_20":3870.75,"sma_60":4074.58,"sma_120":4114.12},{"date":"2026-07-09","open":4405,"high":4575,"low":4075,"close":4205,"volume":359465,"rsi_14":57.81,"sma_20":3892.25,"sma_60":4073.17,"sma_120":4114.21},{"date":"2026-07-10","open":4220,"high":4390,"low":4100,"close":4315,"volume":159007,"rsi_14":57.01,"sma_20":3917.75,"sma_60":4071.92,"sma_120":4115.38},{"date":"2026-07-13","open":4250,"high":4265,"low":3800,"close":3915,"volume":153946,"rsi_14":55.5,"sma_20":3924.75,"sma_60":4062.0,"sma_120":4112.46},{"date":"2026-07-14","open":3900,"high":3930,"low":3575,"close":3685,"volume":138053,"rsi_14":50.9,"sma_20":3921.0,"sma_60":4049.25,"sma_120":4108.54},{"date":"2026-07-15","open":3685,"high":3875,"low":3555,"close":3575,"volume":62924,"rsi_14":51.1,"sma_20":3914.0,"sma_60":4034.83,"sma_120":4103.67},{"date":"2026-07-16","open":3570,"high":3765,"low":3495,"close":3495,"volume":48789,"rsi_14":47.47,"sma_20":3907.5,"sma_60":4021.25,"sma_120":4096.21},{"date":"2026-07-20","open":3420,"high":3585,"low":3305,"close":3340,"volume":36216,"rsi_14":46.54,"sma_20":3893.5,"sma_60":4004.67,"sma_120":4088.38},{"date":"2026-07-21","open":3315,"high":3450,"low":3250,"close":3450,"volume":43222,"rsi_14":48.84,"sma_20":3876.0,"sma_60":3988.42,"sma_120":4082.17},{"date":"2026-07-22","open":3365,"high":3570,"low":3335,"close":3340,"volume":58749,"rsi_14":46.35,"sma_20":3868.0,"sma_60":3968.83,"sma_120":4073.75},{"date":"2026-07-23","open":3350,"high":3400,"low":3320,"close":3375,"volume":16554,"rsi_14":40.48,"sma_20":3856.0,"sma_60":3950.42,"sma_120":4066.62},{"date":"2026-07-24","open":3370,"high":3440,"low":3350,"close":3365,"volume":15198,"rsi_14":41.73,"sma_20":3849.75,"sma_60":3931.25,"sma_120":4059.54},{"date":"2026-07-27","open":3375,"high":3380,"low":3260,"close":3320,"volume":29910,"rsi_14":11.14,"sma_20":3831.5,"sma_60":3912.33,"sma_120":4051.46},{"date":"2026-07-28","open":3320,"high":3620,"low":3165,"close":3320,"volume":59462,"rsi_14":12.44,"sma_20":3817.25,"sma_60":3895.33,"sma_120":4044.33},{"date":"2026-07-29","open":3295,"high":3430,"low":3125,"close":3410,"volume":51487,"rsi_14":18.9,"sma_20":3810.75,"sma_60":3879.17,"sma_120":4039.08},{"date":"2026-07-30","open":3450,"high":3450,"low":3215,"close":3275,"volume":39791,"rsi_14":21.3,"sma_20":3793.25,"sma_60":3861.5,"sma_120":4033.08},{"date":"2026-07-31","open":3330,"high":3445,"low":3275,"close":3310,"volume":17729,"rsi_14":17.48,"sma_20":3756.5,"sma_60":3844.58,"sma_120":4027.79},{"date":"2026-08-03","open":3315,"high":3410,"low":3315,"close":3345,"volume":8969,"rsi_14":25.85,"sma_20":3727.25,"sma_60":3824.67,"sma_120":4022.75},{"date":"2026-08-04","open":3360,"high":3415,"low":3345,"close":3405,"volume":7509,"rsi_14":36.14,"sma_20":3642.5,"sma_60":3809.17,"sma_120":4016.88},{"date":"2026-08-05","open":3410,"high":3595,"low":3410,"close":3460,"volume":14778,"rsi_14":43.98,"sma_20":3572.5,"sma_60":3793.83,"sma_120":4012.38},{"date":"2026-08-06","open":3485,"high":3590,"low":3330,"close":3375,"volume":18784,"rsi_14":43.75,"sma_20":3514.0,"sma_60":3775.58,"sma_120":4007.79},{"date":"2026-08-07","open":3375,"high":3475,"low":3375,"close":3400,"volume":7715,"rsi_14":53.61,"sma_20":3473.75,"sma_60":3761.58,"sma_120":4002.25},{"date":"2026-08-10","open":3400,"high":3500,"low":3400,"close":3425,"volume":8519,"rsi_14":48.32,"sma_20":3429.25,"sma_60":3750.25,"sma_120":3997.46},{"date":"2026-08-11","open":3425,"high":3655,"low":3425,"close":3460,"volume":21448,"rsi_14":58.96,"sma_20":3406.5,"sma_60":3739.33,"sma_120":3992.92},{"date":"2026-08-12","open":3465,"high":3635,"low":3465,"close":3535,"volume":7979,"rsi_14":61.27,"sma_20":3399.0,"sma_60":3730.75,"sma_120":3988.96},{"date":"2026-08-13","open":3575,"high":3630,"low":3465,"close":3470,"volume":6923,"rsi_14":56.86,"sma_20":3393.75,"sma_60":3721.0,"sma_120":3984.54},{"date":"2026-08-14","open":3500,"high":3695,"low":3470,"close":3475,"volume":13779,"rsi_14":60.69,"sma_20":3392.75,"sma_60":3712.08,"sma_120":3979.17},{"date":"2026-08-18","open":3475,"high":3690,"low":3470,"close":3510,"volume":29666,"rsi_14":62.5,"sma_20":3401.25,"sma_60":3704.42,"sma_120":3974.92},{"date":"2026-08-19","open":3500,"high":3650,"low":3465,"close":3625,"volume":10281,"rsi_14":63.69,"sma_20":3410.0,"sma_60":3698.33,"sma_120":3970.92},{"date":"2026-08-20","open":3625,"high":3725,"low":3420,"close":3460,"volume":70579,"rsi_14":61.35,"sma_20":3416.0,"sma_60":3688.83,"sma_120":3964.58},{"date":"2026-08-21","open":3555,"high":3555,"low":3295,"close":3295,"volume":21913,"rsi_14":49.21,"sma_20":3412.0,"sma_60":3676.92,"sma_120":3957.04},{"date":"2026-08-24","open":3300,"high":3340,"low":3255,"close":3300,"volume":9048,"rsi_14":47.54,"sma_20":3408.75,"sma_60":3665.5,"sma_120":3949.71},{"date":"2026-08-25","open":3280,"high":3325,"low":3250,"close":3280,"volume":1797,"rsi_14":42.86,"sma_20":3406.75,"sma_60":3655.08,"sma_120":3942.71},{"date":"2026-08-26","open":3280,"high":3320,"low":3265,"close":3300,"volume":3698,"rsi_14":40.48,"sma_20":3405.75,"sma_60":3646.5,"sma_120":3936.08},{"date":"2026-08-27","open":3290,"high":3350,"low":3290,"close":3310,"volume":3738,"rsi_14":45.75,"sma_20":3400.75,"sma_60":3636.67,"sma_120":3930.5},{"date":"2026-08-28","open":3305,"high":3350,"low":3300,"close":3305,"volume":5105,"rsi_14":43.62,"sma_20":3402.25,"sma_60":3630.83,"sma_120":3923.67},{"date":"2026-08-31","open":3330,"high":3480,"low":3280,"close":3465,"volume":4461,"rsi_14":52.27,"sma_20":3410.0,"sma_60":3629.42,"sma_120":3917.62},{"date":"2026-09-01","open":3540,"high":3540,"low":3300,"close":3430,"volume":8222,"rsi_14":48.3,"sma_20":3414.25,"sma_60":3626.25,"sma_120":3911.83},{"date":"2026-09-02","open":3345,"high":3495,"low":3325,"close":3450,"volume":13572,"rsi_14":44.85,"sma_20":3416.5,"sma_60":3620.5,"sma_120":3904.79},{"date":"2026-09-03","open":3505,"high":3505,"low":3340,"close":3360,"volume":15282,"rsi_14":43.53,"sma_20":3411.5,"sma_60":3609.25,"sma_120":3897.79},{"date":"2026-09-04","open":3360,"high":3400,"low":3345,"close":3365,"volume":5707,"rsi_14":43.53,"sma_20":3411.0,"sma_60":3598.58,"sma_120":3891.25},{"date":"2026-09-07","open":3365,"high":3445,"low":3345,"close":3365,"volume":7771,"rsi_14":41.1,"sma_20":3409.25,"sma_60":3591.75,"sma_120":3884.62},{"date":"2026-09-08","open":3375,"high":3445,"low":3305,"close":3305,"volume":7183,"rsi_14":28.95,"sma_20":3403.25,"sma_60":3583.42,"sma_120":3877.58},{"date":"2026-09-09","open":3300,"high":3400,"low":3300,"close":3355,"volume":4431,"rsi_14":41.86,"sma_20":3398.0,"sma_60":3576.42,"sma_120":3871.08},{"date":"2026-09-10","open":3330,"high":3485,"low":3285,"close":3415,"volume":5381,"rsi_14":61.11,"sma_20":3392.0,"sma_60":3570.67,"sma_120":3864.92},{"date":"2026-09-11","open":3415,"high":3415,"low":3280,"close":3310,"volume":5612,"rsi_14":50.78,"sma_20":3384.0,"sma_60":3563.92,"sma_120":3857.79},{"date":"2026-09-14","open":3300,"high":3390,"low":3200,"close":3335,"volume":4011,"rsi_14":54.26,"sma_20":3377.0,"sma_60":3559.08,"sma_120":3850.21},{"date":"2026-09-15","open":3335,"high":3340,"low":3150,"close":3305,"volume":836,"rsi_14":50.38,"sma_20":3366.75,"sma_60":3553.83,"sma_120":3842.75},{"date":"2026-09-16","open":3310,"high":3330,"low":2970,"close":3270,"volume":2684,"rsi_14":47.06,"sma_20":3349.0,"sma_60":3545.0,"sma_120":3834.83},{"date":"2026-09-17","open":3280,"high":3300,"low":3190,"close":3190,"volume":10536,"rsi_14":42.38,"sma_20":3335.5,"sma_60":3539.83,"sma_120":3826.17},{"date":"2026-09-18","open":3205,"high":3260,"low":3170,"close":3200,"volume":6656,"rsi_14":28.1,"sma_20":3330.75,"sma_60":3532.92,"sma_120":3816.62},{"date":"2026-09-21","open":3200,"high":3260,"low":3200,"close":3210,"volume":3507,"rsi_14":31.03,"sma_20":3326.25,"sma_60":3528.25,"sma_120":3807.46},{"date":"2026-09-22","open":3280,"high":3280,"low":3215,"close":3215,"volume":1268,"rsi_14":29.2,"sma_20":3323.0,"sma_60":3520.42,"sma_120":3799.29},{"date":"2026-09-23","open":3240,"high":3260,"low":3210,"close":3225,"volume":697,"rsi_14":36.08,"sma_20":3319.25,"sma_60":3514.08,"sma_120":3791.92},{"date":"2026-09-28","open":3185,"high":3320,"low":3180,"close":3195,"volume":8309,"rsi_14":33.33,"sma_20":3313.5,"sma_60":3508.33,"sma_120":3784.17},{"date":"2026-09-29","open":3190,"high":3245,"low":3070,"close":3120,"volume":8904,"rsi_14":29.06,"sma_20":3304.25,"sma_60":3499.92,"sma_120":3775.25},{"date":"2026-09-30","open":3125,"high":3150,"low":3085,"close":3090,"volume":10707,"rsi_14":30.63,"sma_20":3285.5,"sma_60":3484.0,"sma_120":3766.54},{"date":"2026-10-01","open":3090,"high":3245,"low":2870,"close":3025,"volume":40286,"rsi_14":21.05,"sma_20":3265.25,"sma_60":3468.92,"sma_120":3756.54},{"date":"2026-10-02","open":3025,"high":3095,"low":2995,"close":3040,"volume":5865,"rsi_14":14.29,"sma_20":3244.75,"sma_60":3434.58,"sma_120":3747.67},{"date":"2026-10-06","open":3055,"high":3230,"low":3030,"close":3050,"volume":4425,"rsi_14":19.77,"sma_20":3229.25,"sma_60":3404.42,"sma_120":3736.42},{"date":"2026-10-07","open":3070,"high":3070,"low":2980,"close":2990,"volume":20277,"rsi_14":12.9,"sma_20":3210.5,"sma_60":3378.5,"sma_120":3726.54},{"date":"2026-10-08","open":3015,"high":3015,"low":2905,"close":2925,"volume":5907,"rsi_14":12.0,"sma_20":3188.5,"sma_60":3357.17,"sma_120":3715.17},{"date":"2026-10-12","open":2900,"high":2945,"low":2760,"close":2845,"volume":11968,"rsi_14":11.01,"sma_20":3165.5,"sma_60":3332.67,"sma_120":3702.29},{"date":"2026-10-13","open":2830,"high":2870,"low":2720,"close":2795,"volume":7426,"rsi_14":11.65,"sma_20":3137.5,"sma_60":3314.0,"sma_120":3688.0},{"date":"2026-10-14","open":2800,"high":3095,"low":2790,"close":2875,"volume":13327,"rsi_14":22.22,"sma_20":3110.5,"sma_60":3300.5,"sma_120":3674.88},{"date":"2026-10-15","open":2970,"high":2970,"low":2810,"close":2895,"volume":5161,"rsi_14":23.53,"sma_20":3089.75,"sma_60":3289.17,"sma_120":3662.0},{"date":"2026-10-16","open":2830,"high":2965,"low":2810,"close":2860,"volume":1748,"rsi_14":21.6,"sma_20":3066.0,"sma_60":3278.58,"sma_120":3649.92},{"date":"2026-10-19","open":2860,"high":3085,"low":2800,"close":2940,"volume":4377,"rsi_14":29.5,"sma_20":3047.75,"sma_60":3271.92,"sma_120":3638.29},{"date":"2026-10-20","open":2905,"high":2945,"low":2865,"close":2885,"volume":2262,"rsi_14":28.47,"sma_20":3028.5,"sma_60":3262.5,"sma_120":3625.46},{"date":"2026-10-21","open":2925,"high":3025,"low":2900,"close":3010,"volume":9752,"rsi_14":42.86,"sma_20":3019.5,"sma_60":3257.0,"sma_120":3612.92},{"date":"2026-10-22","open":2905,"high":3000,"low":2800,"close":2910,"volume":3479,"rsi_14":39.29,"sma_20":3005.0,"sma_60":3249.25,"sma_120":3599.83},{"date":"2026-10-23","open":2895,"high":2945,"low":2825,"close":2860,"volume":4925,"rsi_14":40.0,"sma_20":2987.5,"sma_60":3240.83,"sma_120":3586.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.26,"ttm_eps":null,"close":3926.335},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.29,"ttm_eps":null,"close":4130.0601},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.13,"pbr":0.27,"ttm_eps":null,"close":3755.021},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.04,"pbr":0.27,"ttm_eps":null,"close":3752.4014},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.33,"ttm_eps":null,"close":4524.8145},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.32,"ttm_eps":null,"close":4396.0791},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.31,"ttm_eps":null,"close":4210.1274},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.3,"ttm_eps":null,"close":4110.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.25,"ttm_eps":null,"close":3540.0}],"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":"대원","phase":"above-fold","symbol_resolved":true}