{"status":"ok","report":{"price_analysis":{"current":3700.0,"change_1d":-0.1,"change_7d":-3.4,"change_30d":-12.1,"high_30d":4840.0,"low_30d":3610.0,"position_in_range":7.0,"support":3733.0,"resistance":4717.0},"summary":"우진아이엔에스(010400)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 282.39억. 현재가 3,700원, 전일 대비 -0.1%, 30일 -12.1%. PER 6.6배 / ROE 0.8%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.66만, 기관 순매수 336.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.6배입니다. ROE 0.8%입니다. 시가총액 282.39억. 매출 2015.32억, 영업이익 10.18억.","grade":"C","comment":"PER 6.56배, ROE 0.84%","per":6.56,"pbr":0.36,"roe":0.84,"eps":564.3699999999999,"revenue":201532086440.0,"operating_income":1017884411.0,"net_income":4222367152.0,"market_cap":28239295400,"profit_margin":2.1,"roa":0.57,"operating_margin":0.51,"gross_margin":0.97,"debt_ratio":0.4790742531155245,"total_assets":116207877065.0,"total_equity":78567980492.0,"total_debt":37639896573.0,"dividend_yield":3.62,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-133.19)가 시그널선(-107.16)을 하회합니다(데드크로스). 현재가가 SMA20(3984)과 SMA60(4197) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3578~4390 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.778761061946895,"macd":-133.19428813539207,"macd_signal":-107.15600764944116,"sma_20":3984.0,"sma_60":4196.916666666667,"bb_upper":4389.5564079138685,"bb_lower":3578.4435920861315,"atr_14":196.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.66만, 기관 순매수 336.00. 30일 누적: 외국인 -3.62만, 기관 1.76만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-16561.0,"institutional_flow":336.0,"data":[{"date":"2026-10-23","foreign_net":-2274.0,"institution_net":-772.0,"retail_net":3046.0},{"date":"2026-10-22","foreign_net":-12617.0,"institution_net":610.0,"retail_net":12007.0},{"date":"2026-10-21","foreign_net":-645.0,"institution_net":-363.0,"retail_net":1008.0},{"date":"2026-10-20","foreign_net":-637.0,"institution_net":380.0,"retail_net":257.0},{"date":"2026-10-19","foreign_net":-388.0,"institution_net":481.0,"retail_net":-93.0},{"date":"2026-10-16","foreign_net":1040.0,"institution_net":-846.0,"retail_net":-194.0},{"date":"2026-10-15","foreign_net":2929.0,"institution_net":3960.0,"retail_net":-6889.0},{"date":"2026-10-14","foreign_net":-1958.0,"institution_net":-1153.0,"retail_net":3111.0},{"date":"2026-10-13","foreign_net":7549.0,"institution_net":-3505.0,"retail_net":-4044.0},{"date":"2026-10-12","foreign_net":-4449.0,"institution_net":1534.0,"retail_net":2915.0},{"date":"2026-10-08","foreign_net":-3660.0,"institution_net":-425.0,"retail_net":4085.0},{"date":"2026-10-07","foreign_net":-11757.0,"institution_net":718.0,"retail_net":11039.0},{"date":"2026-10-06","foreign_net":-5466.0,"institution_net":6026.0,"retail_net":-560.0},{"date":"2026-10-02","foreign_net":2889.0,"institution_net":-1880.0,"retail_net":-1009.0},{"date":"2026-10-01","foreign_net":810.0,"institution_net":-949.0,"retail_net":139.0},{"date":"2026-09-30","foreign_net":-3446.0,"institution_net":-131.0,"retail_net":3577.0},{"date":"2026-09-29","foreign_net":-273.0,"institution_net":-790.0,"retail_net":1063.0},{"date":"2026-09-28","foreign_net":-673.0,"institution_net":820.0,"retail_net":-147.0},{"date":"2026-09-23","foreign_net":-92.0,"institution_net":-613.0,"retail_net":705.0},{"date":"2026-09-22","foreign_net":-152.0,"institution_net":198.0,"retail_net":-46.0},{"date":"2026-09-21","foreign_net":-1711.0,"institution_net":-1395.0,"retail_net":3106.0},{"date":"2026-09-18","foreign_net":-392.0,"institution_net":-1403.0,"retail_net":1795.0},{"date":"2026-09-17","foreign_net":-1215.0,"institution_net":1115.0,"retail_net":100.0},{"date":"2026-09-16","foreign_net":-2358.0,"institution_net":604.0,"retail_net":1754.0},{"date":"2026-09-15","foreign_net":-1727.0,"institution_net":3817.0,"retail_net":-2090.0},{"date":"2026-09-14","foreign_net":901.0,"institution_net":4775.0,"retail_net":-5676.0},{"date":"2026-09-11","foreign_net":2789.0,"institution_net":-342.0,"retail_net":-2447.0},{"date":"2026-09-10","foreign_net":-745.0,"institution_net":1742.0,"retail_net":-997.0},{"date":"2026-09-09","foreign_net":-140.0,"institution_net":6564.0,"retail_net":-6424.0},{"date":"2026-09-08","foreign_net":1637.0,"institution_net":-1212.0,"retail_net":-425.0}],"periods":{"d1":{"foreign_net":-2274.0,"institution_net":-772.0,"retail_net":3046.0},"d3":{"foreign_net":-15536.0,"institution_net":-525.0,"retail_net":16061.0},"d7":{"foreign_net":-12592.0,"institution_net":3450.0,"retail_net":9142.0},"d14":{"foreign_net":-29444.0,"institution_net":4765.0,"retail_net":24679.0},"d30":{"foreign_net":-36231.0,"institution_net":17565.0,"retail_net":18666.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.56x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":69,"summary":"매출 +26.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.0,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":13.3,"unit":"%","percentile":65,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.8,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.1,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 2.2x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":2.19,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.45,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":8.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.27,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.56x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +26.0%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.48,"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":0.97,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 26% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 26% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.56,"current_pbr":0.36,"per_5y_high":5.97,"per_5y_low":3.28,"per_5y_avg":4.38,"per_percentile":100.0,"pbr_5y_high":0.41,"pbr_5y_low":0.3,"pbr_5y_avg":0.35,"pbr_percentile":55.6,"per_5y_median":3.88,"pbr_5y_median":0.35,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.35},{"quarter":"2024-Q3","per":null,"pbr":0.31},{"quarter":"2024-Q4","per":null,"pbr":0.37},{"quarter":"2025-Q1","per":null,"pbr":0.31},{"quarter":"2025-Q2","per":null,"pbr":0.3},{"quarter":"2025-Q3","per":null,"pbr":0.31},{"quarter":"2025-Q4","per":3.88,"pbr":0.41},{"quarter":"2026-Q1","per":3.28,"pbr":0.4},{"quarter":"2026-Q2","per":5.97,"pbr":0.37},{"quarter":"현재","per":6.56,"pbr":0.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3667.125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3291.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3171.4375,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2502.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2603.5625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2930.8125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3869.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3655.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3370.0,"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":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":3.88,"eps":996.29,"close":3869.25,"source":"reported"},{"date":"2026-01","per":3.8,"eps":996.29,"close":3782.62,"source":"reported"},{"date":"2026-02","per":3.69,"eps":996.29,"close":3671.94,"source":"reported"},{"date":"2026-03","per":3.28,"eps":1115.73,"close":3655.0,"source":"reported"},{"date":"2026-04","per":3.68,"eps":1115.73,"close":4105.0,"source":"reported"},{"date":"2026-05","per":3.33,"eps":1115.73,"close":3715.0,"source":"reported"},{"date":"2026-06","per":5.97,"eps":564.37,"close":3370.0,"source":"reported"},{"date":"2026-07","per":7.37,"eps":564.37,"close":4160.0,"source":"reported"},{"date":"2026-08","per":7.41,"eps":564.37,"close":4180.0,"source":"reported"},{"date":"2026-09","per":7.44,"eps":564.37,"close":4200.0,"source":"reported"},{"date":"2026-10","per":6.56,"eps":564.37,"close":3700.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.13,"std":1.72,"upper_1sd":6.85,"lower_1sd":3.41,"current":6.56,"count":11},"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":3.62,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 24%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":23.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.45,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.62,"summary":"배당수익률 3.62%","metrics":[{"name":"배당수익률","value":3.62,"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":"PER","value":"6.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.8%"}],"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":"2026-10-23T23:44:13.284992+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008401606276073404,"dividend_yield":null,"eps":97.0,"revenue":60533656657.0,"operating_income":-1863539635.0,"net_income":660097238.0,"market_cap":null,"profit_margin":0.01090463181070142,"operating_margin":-0.030785181961818654,"roa":0.0056803140602145205,"gross_margin":0.009667640108311984,"total_equity":78567980492.0,"total_assets":116207877065.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.16,"pbr":0.35,"roe":-0.027855685184234088,"dividend_yield":3.62,"eps":-284.72,"revenue":48055892629.0,"operating_income":-2149729161.0,"net_income":-2170172895.0,"market_cap":31600000000.0,"profit_margin":-0.04515935042043895,"operating_margin":-0.04473393466221281,"roa":-0.020612152706178204,"gross_margin":0.007575505189561505,"total_equity":77907719040.0,"total_assets":105286086608.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.015733011531308697,"dividend_yield":null,"eps":-166.69,"revenue":41886592877.0,"operating_income":-1005506018.0,"net_income":-1270515039.0,"market_cap":null,"profit_margin":-0.03033226031849542,"operating_margin":-0.024005438230621165,"roa":-0.011956022819874538,"gross_margin":0.03189458586242701,"total_equity":80754726231.0,"total_assets":106265692040.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08566579515544512,"dividend_yield":null,"eps":918.78,"revenue":51055944277.0,"operating_income":6036659225.0,"net_income":7002957848.0,"market_cap":null,"profit_margin":0.13716243910808903,"operating_margin":0.11823616839301965,"roa":0.06440344930279875,"gross_margin":0.1493319461615488,"total_equity":81747421305.0,"total_assets":108735757538.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06611599453135111,"dividend_yield":null,"eps":648.36,"revenue":41353414168.0,"operating_income":3954083050.0,"net_income":4941793712.0,"market_cap":null,"profit_margin":0.11950146829289,"operating_margin":0.09561684638507403,"roa":0.0501176106703611,"gross_margin":0.13307646078853744,"total_equity":74744299727.0,"total_assets":98603936738.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04413120904017906,"dividend_yield":null,"eps":-404.16,"revenue":30161935666.0,"operating_income":-4006884839.0,"net_income":-3080481647.0,"market_cap":null,"profit_margin":-0.10213143085748534,"operating_margin":-0.1328457458224989,"roa":-0.03449085150266078,"gross_margin":-0.07866471221456123,"total_equity":69802792944.0,"total_assets":89313006574.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2274513342524866,"dividend_yield":null,"eps":-2174.94,"revenue":35957492522.0,"operating_income":-9791491205.0,"net_income":-16577397061.0,"market_cap":null,"profit_margin":-0.4610276161736637,"operating_margin":-0.27230739738064985,"roa":-0.18074787258825994,"gross_margin":-0.22482588075500065,"total_equity":72883270241.0,"total_assets":91715586046.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.003345404457546903,"dividend_yield":null,"eps":-39.52,"revenue":40749437031.0,"operating_income":-314251052.0,"net_income":-301201778.0,"market_cap":null,"profit_margin":-0.007391556790609444,"operating_margin":-0.0077117887974976086,"roa":-0.0027334823096429347,"gross_margin":0.026325685559383402,"total_equity":90034488153.0,"total_assets":110189766708.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.043188343434065385,"dividend_yield":null,"eps":-511.87,"revenue":35899816146.0,"operating_income":-4693453470.0,"net_income":-3901452170.0,"market_cap":null,"profit_margin":-0.10867610447176912,"operating_margin":-0.1307375350033081,"roa":-0.035418687591177944,"gross_margin":-0.08987916182850748,"total_equity":90335767936.0,"total_assets":110152364058.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.014737162900041711,"dividend_yield":null,"eps":-182.21,"revenue":24981416274.0,"operating_income":-3060456370.0,"net_income":-1388787632.0,"market_cap":null,"profit_margin":-0.055592830156928036,"operating_margin":-0.12250932198689,"roa":-0.012885598603240445,"gross_margin":-0.03544096704883242,"total_equity":94237109369.0,"total_assets":107778278275.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.002266861553946496,"dividend_yield":null,"eps":28.4396429691838,"revenue":26910246512.0,"operating_income":-180274379.0,"net_income":216770660.0,"market_cap":null,"profit_margin":0.00805532048557549,"operating_margin":-0.006699098015308437,"roa":0.0019099125827282857,"gross_margin":0.05742255669456351,"total_equity":95625892822.0,"total_assets":113497686732.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02405005769536546,"dividend_yield":null,"eps":300.7780157600393,"revenue":27885957958.0,"operating_income":-249702121.0,"net_income":2292569181.0,"market_cap":null,"profit_margin":0.08221231576311337,"operating_margin":-0.008954403552357245,"roa":0.02056605046178834,"gross_margin":0.06400985412401518,"total_equity":95324893189.0,"total_assets":111473478355.0}],"current_price":3700.0,"change_pct":-0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-09-14","close":16858.6035},{"date":"2018-09-17","close":17073.0918},{"date":"2018-09-18","close":14842.4355},{"date":"2018-09-19","close":13855.7998},{"date":"2018-09-20","close":12869.1621},{"date":"2018-09-21","close":13298.1367},{"date":"2018-09-27","close":13812.9014},{"date":"2018-09-28","close":13212.3418},{"date":"2018-10-01","close":12783.3682},{"date":"2018-10-02","close":11925.4238},{"date":"2018-10-04","close":11196.1729},{"date":"2018-10-05","close":11024.584},{"date":"2018-10-08","close":12483.0879},{"date":"2018-10-10","close":13083.6504},{"date":"2018-10-11","close":11153.2744},{"date":"2018-10-12","close":11496.4531},{"date":"2018-10-15","close":11110.3779},{"date":"2018-10-16","close":11410.6582},{"date":"2018-10-17","close":11496.4531},{"date":"2018-10-18","close":11281.9668},{"date":"2018-10-19","close":11324.8633},{"date":"2018-10-22","close":11839.6299},{"date":"2018-10-23","close":11196.1729},{"date":"2018-10-24","close":10338.2275},{"date":"2018-10-25","close":9694.7695},{"date":"2018-10-26","close":8965.5176},{"date":"2018-10-29","close":8013.1982},{"date":"2018-10-30","close":8150.4702},{"date":"2018-10-31","close":8708.1338},{"date":"2018-11-01","close":8579.4434},{"date":"2018-11-02","close":8965.5176},{"date":"2018-11-05","close":8836.8262},{"date":"2018-11-06","close":9351.5918},{"date":"2018-11-07","close":9008.415},{"date":"2018-11-08","close":9308.6953},{"date":"2018-11-09","close":10338.2275},{"date":"2018-11-12","close":10810.0967},{"date":"2018-11-13","close":10810.0967},{"date":"2018-11-14","close":10638.5078},{"date":"2018-11-15","close":10681.4043},{"date":"2018-11-16","close":10338.2275},{"date":"2018-11-19","close":10381.125},{"date":"2018-11-20","close":9866.3584},{"date":"2018-11-21","close":9651.8721},{"date":"2018-11-22","close":9866.3584},{"date":"2018-11-23","close":9523.1816},{"date":"2018-11-26","close":9566.0781},{"date":"2018-11-27","close":9995.0508},{"date":"2018-11-28","close":9394.4893},{"date":"2018-11-29","close":8965.5176},{"date":"2018-11-30","close":8708.1338},{"date":"2018-12-03","close":8708.1338},{"date":"2018-12-04","close":8879.7227},{"date":"2018-12-05","close":8836.8262},{"date":"2018-12-06","close":8665.2363},{"date":"2018-12-07","close":8562.2832},{"date":"2018-12-10","close":8296.3213},{"date":"2018-12-11","close":7893.0879},{"date":"2018-12-12","close":7996.04},{"date":"2018-12-13","close":8201.9463},{"date":"2018-12-14","close":8073.2559},{"date":"2018-12-17","close":8038.9365},{"date":"2018-12-18","close":7893.0879},{"date":"2018-12-19","close":8751.0312},{"date":"2018-12-20","close":8476.4873},{"date":"2018-12-21","close":8793.9277},{"date":"2018-12-24","close":9051.3125},{"date":"2018-12-26","close":8965.5176},{"date":"2018-12-27","close":9143.9346},{"date":"2018-12-28","close":8876.3086},{"date":"2019-01-02","close":8813.8604},{"date":"2019-01-03","close":8519.4727},{"date":"2019-01-04","close":8376.7363},{"date":"2019-01-07","close":8385.6582},{"date":"2019-01-08","close":8296.4492},{"date":"2019-01-09","close":8403.5},{"date":"2019-01-10","close":8564.0762},{"date":"2019-01-11","close":8840.625},{"date":"2019-01-14","close":8742.4941},{"date":"2019-01-15","close":8751.415},{"date":"2019-01-16","close":8920.9131},{"date":"2019-01-17","close":8804.9404},{"date":"2019-01-18","close":8885.2295},{"date":"2019-01-21","close":8635.4434},{"date":"2019-01-22","close":8608.6807},{"date":"2019-01-23","close":8608.6807},{"date":"2019-01-24","close":8608.6807},{"date":"2019-01-25","close":8885.2295},{"date":"2019-01-28","close":8965.5166},{"date":"2019-01-29","close":9099.3311},{"date":"2019-01-30","close":9456.167},{"date":"2019-01-31","close":9679.1895},{"date":"2019-02-01","close":9589.9814},{"date":"2019-02-07","close":9589.9814},{"date":"2019-02-08","close":9456.167},{"date":"2019-02-11","close":9545.377},{"date":"2019-02-12","close":9545.377},{"date":"2019-02-13","close":9679.1895},{"date":"2019-02-14","close":9634.585},{"date":"2019-02-15","close":9857.6084},{"date":"2019-02-18","close":10348.2588},{"date":"2019-02-19","close":10437.4678},{"date":"2019-02-20","close":10526.6768},{"date":"2019-02-21","close":10571.2822},{"date":"2019-02-22","close":10392.8633},{"date":"2019-02-25","close":10482.0723},{"date":"2019-02-26","close":10169.8398},{"date":"2019-02-27","close":10303.6543},{"date":"2019-02-28","close":9545.377},{"date":"2019-03-04","close":9768.3994},{"date":"2019-03-05","close":9500.7725},{"date":"2019-03-06","close":9723.7939},{"date":"2019-03-07","close":9545.377},{"date":"2019-03-08","close":9456.167},{"date":"2019-03-11","close":9277.75},{"date":"2019-03-12","close":9723.7939},{"date":"2019-03-13","close":9679.1895},{"date":"2019-03-14","close":10259.0488},{"date":"2019-03-15","close":10080.6309},{"date":"2019-03-18","close":10259.0488},{"date":"2019-03-19","close":9679.1895},{"date":"2019-03-20","close":9634.585},{"date":"2019-03-21","close":9946.8174},{"date":"2019-03-22","close":9946.8174},{"date":"2019-03-25","close":9634.585},{"date":"2019-03-26","close":9813.0039},{"date":"2019-03-27","close":10615.8857},{"date":"2019-03-28","close":10705.0957},{"date":"2019-03-29","close":10660.4912},{"date":"2019-04-01","close":10705.0957},{"date":"2019-04-02","close":10482.0723},{"date":"2019-04-03","close":10437.4678},{"date":"2019-04-04","close":10749.6992},{"date":"2019-04-05","close":11864.8135},{"date":"2019-04-08","close":11998.627},{"date":"2019-04-09","close":11507.9775},{"date":"2019-04-10","close":11507.9775},{"date":"2019-04-11","close":11418.7676},{"date":"2019-04-12","close":11954.0234},{"date":"2019-04-15","close":11731.001},{"date":"2019-04-16","close":11374.1641},{"date":"2019-04-17","close":11597.1865},{"date":"2019-04-18","close":11597.1865},{"date":"2019-04-19","close":11641.791},{"date":"2019-04-22","close":11418.7676},{"date":"2019-04-23","close":10972.7227},{"date":"2019-04-24","close":10705.0957},{"date":"2019-04-25","close":10928.1182},{"date":"2019-04-26","close":10392.8633},{"date":"2019-04-29","close":10615.8857},{"date":"2019-04-30","close":11284.9541},{"date":"2019-05-02","close":11463.373},{"date":"2019-05-03","close":11195.7451},{"date":"2019-05-07","close":11240.3496},{"date":"2019-05-08","close":11017.3271},{"date":"2019-05-09","close":10392.8633},{"date":"2019-05-10","close":10348.2588},{"date":"2019-05-13","close":10036.0254},{"date":"2019-05-14","close":9991.4219},{"date":"2019-05-15","close":10392.8633},{"date":"2019-05-16","close":10036.0254},{"date":"2019-05-17","close":10214.4443},{"date":"2019-05-20","close":9991.4219},{"date":"2019-05-21","close":9857.6084},{"date":"2019-05-22","close":9857.6084},{"date":"2019-05-23","close":9411.5635},{"date":"2019-05-24","close":9366.958},{"date":"2019-05-27","close":9233.1436},{"date":"2019-05-28","close":9411.5635},{"date":"2019-05-29","close":9188.54},{"date":"2019-05-30","close":9010.1211},{"date":"2019-05-31","close":8564.0762},{"date":"2019-06-03","close":8608.6807},{"date":"2019-06-04","close":8653.2842},{"date":"2019-06-05","close":8920.9131},{"date":"2019-06-07","close":8965.5166},{"date":"2019-06-10","close":9010.1211},{"date":"2019-06-11","close":9099.3311},{"date":"2019-06-12","close":8903.0703},{"date":"2019-06-13","close":9143.9346},{"date":"2019-06-14","close":9010.1211},{"date":"2019-06-17","close":9054.7256},{"date":"2019-06-18","close":8965.5166},{"date":"2019-06-19","close":9233.1436},{"date":"2019-06-20","close":9322.3545},{"date":"2019-06-21","close":9188.54},{"date":"2019-06-24","close":9411.5635},{"date":"2019-06-25","close":9322.3545},{"date":"2019-06-26","close":9277.75},{"date":"2019-06-27","close":9233.1436},{"date":"2019-06-28","close":9099.3311},{"date":"2019-07-01","close":9099.3311},{"date":"2019-07-02","close":9233.1436},{"date":"2019-07-03","close":9143.9346},{"date":"2019-07-04","close":9010.1211},{"date":"2019-07-05","close":8903.0703},{"date":"2019-07-08","close":8385.6582},{"date":"2019-07-09","close":8278.6074},{"date":"2019-07-10","close":8564.0762},{"date":"2019-07-11","close":8688.9688},{"date":"2019-07-12","close":8697.8896},{"date":"2019-07-15","close":8608.6807},{"date":"2019-07-16","close":8590.8389},{"date":"2019-07-17","close":8323.2119},{"date":"2019-07-18","close":8474.8672},{"date":"2019-07-19","close":8662.2061},{"date":"2019-07-22","close":8617.6006},{"date":"2019-07-23","close":8635.4434},{"date":"2019-07-24","close":8465.9463},{"date":"2019-07-25","close":8260.7646},{"date":"2019-07-26","close":8251.8438},{"date":"2019-07-29","close":7921.77},{"date":"2019-07-30","close":7984.2163},{"date":"2019-07-31","close":7939.6118},{"date":"2019-08-01","close":7770.1157},{"date":"2019-08-02","close":7582.7754},{"date":"2019-08-05","close":7136.7295},{"date":"2019-08-06","close":6797.7354},{"date":"2019-08-07","close":7011.8374},{"date":"2019-08-08","close":7217.0181},{"date":"2019-08-09","close":7315.1479},{"date":"2019-08-12","close":7306.228},{"date":"2019-08-13","close":7359.7529},{"date":"2019-08-14","close":7422.1987},{"date":"2019-08-16","close":7163.4927},{"date":"2019-08-19","close":7190.2554},{"date":"2019-08-20","close":7395.4365},{"date":"2019-08-21","close":7440.041},{"date":"2019-08-22","close":7448.9624},{"date":"2019-08-23","close":7243.7812},{"date":"2019-08-26","close":6967.2329},{"date":"2019-08-27","close":7047.521},{"date":"2019-08-28","close":7181.3345},{"date":"2019-08-29","close":7083.2046},{"date":"2019-08-30","close":7136.7295},{"date":"2019-09-02","close":7208.0977},{"date":"2019-09-03","close":7261.623},{"date":"2019-09-04","close":7234.8599},{"date":"2019-09-05","close":7377.5947},{"date":"2019-09-06","close":7377.5947},{"date":"2019-09-09","close":7359.7529},{"date":"2019-09-10","close":7315.1479},{"date":"2019-09-11","close":7324.0693},{"date":"2019-09-16","close":7538.1704},{"date":"2019-09-17","close":7573.855},{"date":"2019-09-18","close":7573.855},{"date":"2019-09-19","close":7538.1704},{"date":"2019-09-20","close":7538.1704},{"date":"2019-09-23","close":7725.5112},{"date":"2019-09-24","close":7645.2222},{"date":"2019-09-25","close":7912.8491},{"date":"2019-09-26","close":7832.561},{"date":"2019-09-27","close":7787.9561},{"date":"2019-09-30","close":7627.3799},{"date":"2019-10-01","close":7484.6455},{"date":"2019-10-02","close":7359.7529},{"date":"2019-10-04","close":7315.1479},{"date":"2019-10-07","close":7270.5435},{"date":"2019-10-08","close":7315.1479},{"date":"2019-10-10","close":7332.9902},{"date":"2019-10-11","close":7404.3579},{"date":"2019-10-14","close":7457.8833},{"date":"2019-10-15","close":7457.8833},{"date":"2019-10-16","close":7564.9336},{"date":"2019-10-17","close":7564.9336},{"date":"2019-10-18","close":7573.855},{"date":"2019-10-21","close":7529.2505},{"date":"2019-10-22","close":7529.2505},{"date":"2019-10-23","close":7466.8032},{"date":"2019-10-24","close":7466.8032},{"date":"2019-10-25","close":7297.3066},{"date":"2019-10-28","close":7297.3066},{"date":"2019-10-29","close":7243.7812},{"date":"2019-10-30","close":7181.3345},{"date":"2019-10-31","close":7217.0181},{"date":"2019-11-01","close":7341.9111},{"date":"2019-11-04","close":7404.3579},{"date":"2019-11-05","close":7520.3291},{"date":"2019-11-06","close":7556.0132},{"date":"2019-11-07","close":7582.7754},{"date":"2019-11-08","close":7591.6963},{"date":"2019-11-11","close":7547.0918},{"date":"2019-11-12","close":7556.0132},{"date":"2019-11-13","close":7448.9624},{"date":"2019-11-14","close":7457.8833},{"date":"2019-11-15","close":7350.832},{"date":"2019-11-18","close":7217.0181},{"date":"2019-11-19","close":7225.9395},{"date":"2019-11-20","close":7145.6509},{"date":"2019-11-21","close":7092.1255},{"date":"2019-11-22","close":7083.2046},{"date":"2019-11-25","close":7252.7021},{"date":"2019-11-26","close":7208.0977},{"date":"2019-11-27","close":7136.7295},{"date":"2019-11-28","close":7109.9673},{"date":"2019-11-29","close":7154.5718},{"date":"2019-12-02","close":7101.0464},{"date":"2019-12-03","close":7092.1255},{"date":"2019-12-04","close":7074.2832},{"date":"2019-12-05","close":7109.9673},{"date":"2019-12-06","close":7163.4927},{"date":"2019-12-09","close":7181.3345},{"date":"2019-12-10","close":7172.4131},{"date":"2019-12-11","close":7181.3345},{"date":"2019-12-12","close":7234.8599},{"date":"2019-12-13","close":7270.5435},{"date":"2019-12-16","close":7270.5435},{"date":"2019-12-17","close":7386.5156},{"date":"2019-12-18","close":7475.7246},{"date":"2019-12-19","close":7466.8032},{"date":"2019-12-20","close":7582.7754},{"date":"2019-12-23","close":7591.6963},{"date":"2019-12-24","close":7484.6455},{"date":"2019-12-26","close":7538.1704},{"date":"2019-12-27","close":7767.9927},{"date":"2019-12-30","close":7722.0293},{"date":"2020-01-02","close":7685.2573},{"date":"2020-01-03","close":7620.9067},{"date":"2020-01-06","close":7510.5923},{"date":"2020-01-07","close":7611.7144},{"date":"2020-01-08","close":7317.5415},{"date":"2020-01-09","close":7574.9424},{"date":"2020-01-10","close":7611.7144},{"date":"2020-01-13","close":7731.2217},{"date":"2020-01-14","close":7767.9927},{"date":"2020-01-15","close":7758.8008},{"date":"2020-01-16","close":7767.9927},{"date":"2020-01-17","close":7813.9575},{"date":"2020-01-20","close":8724.0537},{"date":"2020-01-21","close":8540.1963},{"date":"2020-01-22","close":8586.1602},{"date":"2020-01-23","close":8659.7041},{"date":"2020-01-28","close":8264.4092},{"date":"2020-01-29","close":8025.3936},{"date":"2020-01-30","close":8319.5664},{"date":"2020-01-31","close":7823.1504},{"date":"2020-02-03","close":7841.5366},{"date":"2020-02-04","close":8172.481},{"date":"2020-02-05","close":8098.9375},{"date":"2020-02-06","close":8209.2529},{"date":"2020-02-07","close":8218.4443},{"date":"2020-02-10","close":8540.1963},{"date":"2020-02-11","close":8549.3887},{"date":"2020-02-12","close":8475.8457},{"date":"2020-02-13","close":8356.3379},{"date":"2020-02-14","close":8301.1807},{"date":"2020-02-17","close":8429.8809},{"date":"2020-02-18","close":8365.5312},{"date":"2020-02-19","close":8310.374},{"date":"2020-02-20","close":8209.2529},{"date":"2020-02-21","close":7924.2729},{"date":"2020-02-24","close":7639.293},{"date":"2020-02-25","close":7795.5718},{"date":"2020-02-26","close":7795.5718},{"date":"2020-02-27","close":7574.9424},{"date":"2020-02-28","close":7170.4551},{"date":"2020-03-02","close":7060.1406},{"date":"2020-03-03","close":6995.79},{"date":"2020-03-04","close":7124.4912},{"date":"2020-03-05","close":7446.2422},{"date":"2020-03-06","close":7427.8564},{"date":"2020-03-09","close":7050.9478},{"date":"2020-03-10","close":7060.1406},{"date":"2020-03-11","close":6664.8462},{"date":"2020-03-12","close":6012.1509},{"date":"2020-03-13","close":5405.4204},{"date":"2020-03-16","close":5331.877},{"date":"2020-03-17","close":5322.6841},{"date":"2020-03-18","close":5065.2832},{"date":"2020-03-19","close":4605.6387},{"date":"2020-03-20","close":4798.6895},{"date":"2020-03-23","close":4389.606},{"date":"2020-03-24","close":4752.7251},{"date":"2020-03-25","close":4899.811},{"date":"2020-03-26","close":4982.5469},{"date":"2020-03-27","close":5037.7041},{"date":"2020-03-30","close":5184.7905},{"date":"2020-03-31","close":5497.3486},{"date":"2020-04-01","close":5331.877},{"date":"2020-04-02","close":5506.542},{"date":"2020-04-03","close":5469.7705},{"date":"2020-04-06","close":5524.9277},{"date":"2020-04-07","close":5616.8564},{"date":"2020-04-08","close":5690.3994},{"date":"2020-04-09","close":5736.3643},{"date":"2020-04-10","close":5754.75},{"date":"2020-04-13","close":5589.2778},{"date":"2020-04-14","close":5708.7856},{"date":"2020-04-16","close":5800.7144},{"date":"2020-04-17","close":6076.5015},{"date":"2020-04-20","close":6067.3081},{"date":"2020-04-21","close":5966.1865},{"date":"2020-04-22","close":5947.8003},{"date":"2020-04-23","close":6067.3081},{"date":"2020-04-24","close":5966.1865},{"date":"2020-04-27","close":5947.8003},{"date":"2020-04-28","close":5984.5723},{"date":"2020-04-29","close":6131.6587},{"date":"2020-05-04","close":5929.415},{"date":"2020-05-06","close":6076.5015},{"date":"2020-05-07","close":6177.623},{"date":"2020-05-08","close":6646.4604},{"date":"2020-05-11","close":6435.0239},{"date":"2020-05-12","close":6251.166},{"date":"2020-05-13","close":6205.2017},{"date":"2020-05-14","close":6196.0088},{"date":"2020-05-15","close":6113.2729},{"date":"2020-05-18","close":5929.415},{"date":"2020-05-19","close":6012.1509},{"date":"2020-05-20","close":6159.2373},{"date":"2020-05-21","close":6398.2524},{"date":"2020-05-22","close":6223.5879},{"date":"2020-05-25","close":6324.7095},{"date":"2020-05-26","close":6389.0596},{"date":"2020-05-27","close":6352.2876},{"date":"2020-05-28","close":6361.481},{"date":"2020-05-29","close":6324.7095},{"date":"2020-06-01","close":6315.5161},{"date":"2020-06-02","close":6324.7095},{"date":"2020-06-03","close":6333.9023},{"date":"2020-06-04","close":6389.0596},{"date":"2020-06-05","close":6536.1455},{"date":"2020-06-08","close":6379.8667},{"date":"2020-06-09","close":6425.8315},{"date":"2020-06-10","close":6425.8315},{"date":"2020-06-11","close":6269.5518},{"date":"2020-06-12","close":6094.8867},{"date":"2020-06-15","close":5699.5923},{"date":"2020-06-16","close":5966.1865},{"date":"2020-06-17","close":5920.2222},{"date":"2020-06-18","close":5846.6787},{"date":"2020-06-19","close":5947.8003},{"date":"2020-06-22","close":5892.6431},{"date":"2020-06-23","close":5837.4858},{"date":"2020-06-24","close":5819.1006},{"date":"2020-06-25","close":5727.1714},{"date":"2020-06-26","close":5699.5923},{"date":"2020-06-29","close":5662.8208},{"date":"2020-06-30","close":5672.0142},{"date":"2020-07-01","close":5791.5215},{"date":"2020-07-02","close":5828.2935},{"date":"2020-07-03","close":5874.2578},{"date":"2020-07-06","close":6113.2729},{"date":"2020-07-07","close":6113.2729},{"date":"2020-07-08","close":6269.5518},{"date":"2020-07-09","close":6269.5518},{"date":"2020-07-10","close":6131.6587},{"date":"2020-07-13","close":6232.7803},{"date":"2020-07-14","close":6196.0088},{"date":"2020-07-15","close":6223.5879},{"date":"2020-07-16","close":6205.2017},{"date":"2020-07-17","close":6232.7803},{"date":"2020-07-20","close":6251.166},{"date":"2020-07-21","close":6251.166},{"date":"2020-07-22","close":6490.1812},{"date":"2020-07-23","close":6389.0596},{"date":"2020-07-24","close":6343.0947},{"date":"2020-07-27","close":6425.8315},{"date":"2020-07-28","close":6425.8315},{"date":"2020-07-29","close":6425.8315},{"date":"2020-07-30","close":6379.8667},{"date":"2020-07-31","close":6343.0947},{"date":"2020-08-03","close":6407.4453},{"date":"2020-08-04","close":6499.374},{"date":"2020-08-05","close":6444.2168},{"date":"2020-08-06","close":6471.7959},{"date":"2020-08-07","close":6618.8818},{"date":"2020-08-10","close":6710.811},{"date":"2020-08-11","close":6655.6533},{"date":"2020-08-12","close":6784.354},{"date":"2020-08-13","close":7096.9121},{"date":"2020-08-14","close":7124.4912},{"date":"2020-08-18","close":6655.6533},{"date":"2020-08-19","close":6618.8818},{"date":"2020-08-20","close":6435.0239},{"date":"2020-08-21","close":6867.0898},{"date":"2020-08-24","close":6968.2114},{"date":"2020-08-25","close":7096.9121},{"date":"2020-08-26","close":7317.5415},{"date":"2020-08-27","close":7032.562},{"date":"2020-08-28","close":6821.1255},{"date":"2020-08-31","close":6637.2671},{"date":"2020-09-01","close":7096.9121},{"date":"2020-09-02","close":7106.105},{"date":"2020-09-03","close":7032.562},{"date":"2020-09-04","close":6793.5469},{"date":"2020-09-07","close":6867.0898},{"date":"2020-09-08","close":6876.2832},{"date":"2020-09-09","close":6867.0898},{"date":"2020-09-10","close":7023.3691},{"date":"2020-09-11","close":7032.562},{"date":"2020-09-14","close":7271.5771},{"date":"2020-09-15","close":7280.77},{"date":"2020-09-16","close":7280.77},{"date":"2020-09-17","close":7317.5415},{"date":"2020-09-18","close":7271.5771},{"date":"2020-09-21","close":6857.897},{"date":"2020-09-22","close":6857.897},{"date":"2020-09-23","close":7041.7549},{"date":"2020-09-24","close":6756.7754},{"date":"2020-09-25","close":6995.79},{"date":"2020-09-28","close":6968.2114},{"date":"2020-09-29","close":6885.4756},{"date":"2020-10-05","close":6949.8257},{"date":"2020-10-06","close":6986.5972},{"date":"2020-10-07","close":7014.1763},{"date":"2020-10-08","close":7078.5269},{"date":"2020-10-12","close":7152.0693},{"date":"2020-10-13","close":7124.4912},{"date":"2020-10-14","close":7115.2979},{"date":"2020-10-15","close":7078.5269},{"date":"2020-10-16","close":7023.3691},{"date":"2020-10-19","close":7078.5269},{"date":"2020-10-20","close":6949.8257},{"date":"2020-10-21","close":6931.4404},{"date":"2020-10-22","close":7041.7549},{"date":"2020-10-23","close":7078.5269},{"date":"2020-10-26","close":6876.2832},{"date":"2020-10-27","close":6949.8257},{"date":"2020-10-28","close":7050.9478},{"date":"2020-10-29","close":7060.1406},{"date":"2020-10-30","close":6738.3892},{"date":"2020-11-02","close":6793.5469},{"date":"2020-11-03","close":6885.4756},{"date":"2020-11-04","close":6876.2832},{"date":"2020-11-05","close":6830.3184},{"date":"2020-11-06","close":6857.897},{"date":"2020-11-09","close":6867.0898},{"date":"2020-11-10","close":6959.019},{"date":"2020-11-11","close":7014.1763},{"date":"2020-11-12","close":7133.6841},{"date":"2020-11-13","close":7078.5269},{"date":"2020-11-16","close":6995.79},{"date":"2020-11-17","close":6857.897},{"date":"2020-11-18","close":6949.8257},{"date":"2020-11-19","close":6968.2114},{"date":"2020-11-20","close":6995.79},{"date":"2020-11-23","close":6949.8257},{"date":"2020-11-24","close":6995.79},{"date":"2020-11-25","close":7041.7549},{"date":"2020-11-26","close":6977.4048},{"date":"2020-11-27","close":7004.9829},{"date":"2020-11-30","close":6977.4048},{"date":"2020-12-01","close":7004.9829},{"date":"2020-12-02","close":6885.4756},{"date":"2020-12-03","close":7032.562},{"date":"2020-12-04","close":7050.9478},{"date":"2020-12-07","close":7060.1406},{"date":"2020-12-08","close":7069.3335},{"date":"2020-12-09","close":7142.8765},{"date":"2020-12-10","close":7243.9985},{"date":"2020-12-11","close":7216.4199},{"date":"2020-12-14","close":7372.6987},{"date":"2020-12-15","close":7400.2773},{"date":"2020-12-16","close":7492.2061},{"date":"2020-12-17","close":7372.6987},{"date":"2020-12-18","close":7400.2773},{"date":"2020-12-21","close":7446.2422},{"date":"2020-12-22","close":7446.2422},{"date":"2020-12-23","close":7464.6279},{"date":"2020-12-24","close":7464.6279},{"date":"2020-12-28","close":7354.313},{"date":"2020-12-29","close":7591.5488},{"date":"2020-12-30","close":7657.9751},{"date":"2021-01-04","close":7714.9116},{"date":"2021-01-05","close":7629.5063},{"date":"2021-01-06","close":7657.9751},{"date":"2021-01-07","close":7648.4858},{"date":"2021-01-08","close":7629.5063},{"date":"2021-01-11","close":7468.1865},{"date":"2021-01-12","close":7411.25},{"date":"2021-01-13","close":7487.165},{"date":"2021-01-14","close":7487.165},{"date":"2021-01-15","close":7487.165},{"date":"2021-01-18","close":7449.2075},{"date":"2021-01-19","close":7544.1021},{"date":"2021-01-20","close":7686.4434},{"date":"2021-01-21","close":7648.4858},{"date":"2021-01-22","close":7657.9751},{"date":"2021-01-25","close":7629.5063},{"date":"2021-01-26","close":7582.0596},{"date":"2021-01-27","close":7572.5703},{"date":"2021-01-28","close":7506.144},{"date":"2021-01-29","close":7373.292},{"date":"2021-02-01","close":7401.7603},{"date":"2021-02-02","close":7420.7388},{"date":"2021-02-03","close":7439.7178},{"date":"2021-02-04","close":7752.8696},{"date":"2021-02-05","close":7724.4014},{"date":"2021-02-08","close":7705.4224},{"date":"2021-02-09","close":7676.9536},{"date":"2021-02-10","close":7733.8901},{"date":"2021-02-15","close":7790.8271},{"date":"2021-02-16","close":7876.2324},{"date":"2021-02-17","close":7866.7427},{"date":"2021-02-18","close":7762.3589},{"date":"2021-02-19","close":7705.4224},{"date":"2021-02-22","close":7667.4648},{"date":"2021-02-23","close":7686.4434},{"date":"2021-02-24","close":7506.144},{"date":"2021-02-25","close":7620.0176},{"date":"2021-02-26","close":7420.7388},{"date":"2021-03-02","close":7354.3135},{"date":"2021-03-03","close":7382.7812},{"date":"2021-03-04","close":7164.5244},{"date":"2021-03-05","close":7117.0771},{"date":"2021-03-08","close":7107.5879},{"date":"2021-03-09","close":6984.2251},{"date":"2021-03-10","close":7098.0986},{"date":"2021-03-11","close":7249.9292},{"date":"2021-03-12","close":7325.8447},{"date":"2021-03-15","close":7306.8662},{"date":"2021-03-16","close":7373.292},{"date":"2021-03-17","close":7411.25},{"date":"2021-03-18","close":7354.3135},{"date":"2021-03-19","close":7401.7603},{"date":"2021-03-22","close":7306.8662},{"date":"2021-03-23","close":7344.8237},{"date":"2021-03-24","close":7363.8027},{"date":"2021-03-25","close":7401.7603},{"date":"2021-03-26","close":7401.7603},{"date":"2021-03-29","close":7411.25},{"date":"2021-03-30","close":7430.2285},{"date":"2021-03-31","close":7468.1865},{"date":"2021-04-01","close":7553.5913},{"date":"2021-04-02","close":7572.5703},{"date":"2021-04-05","close":7771.8486},{"date":"2021-04-06","close":7781.3374},{"date":"2021-04-07","close":7980.6157},{"date":"2021-04-08","close":7971.127},{"date":"2021-04-09","close":7990.105},{"date":"2021-04-12","close":8198.873},{"date":"2021-04-13","close":8350.7041},{"date":"2021-04-14","close":8379.1719},{"date":"2021-04-15","close":8388.6621},{"date":"2021-04-16","close":8436.1094},{"date":"2021-04-19","close":8474.0674},{"date":"2021-04-20","close":8426.6191},{"date":"2021-04-21","close":8417.1299},{"date":"2021-04-22","close":8417.1299},{"date":"2021-04-23","close":8559.4717},{"date":"2021-04-26","close":8673.3447},{"date":"2021-04-27","close":9100.3691},{"date":"2021-04-28","close":8882.1123},{"date":"2021-04-29","close":8863.1328},{"date":"2021-04-30","close":9024.4541},{"date":"2021-05-03","close":8901.0918},{"date":"2021-05-04","close":8844.1543},{"date":"2021-05-06","close":8967.5176},{"date":"2021-05-07","close":8967.5176},{"date":"2021-05-10","close":9280.668},{"date":"2021-05-11","close":9119.3477},{"date":"2021-05-12","close":8796.707},{"date":"2021-05-13","close":8673.3447},{"date":"2021-05-14","close":8825.1758},{"date":"2021-05-17","close":8531.0029},{"date":"2021-05-18","close":8227.3418},{"date":"2021-05-20","close":8208.3623},{"date":"2021-05-21","close":8198.873},{"date":"2021-05-24","close":7980.6157},{"date":"2021-05-25","close":8028.063},{"date":"2021-05-26","close":8179.8945},{"date":"2021-05-27","close":8255.8096},{"date":"2021-05-28","close":8255.8096},{"date":"2021-05-31","close":8303.2568},{"date":"2021-06-01","close":8388.6621},{"date":"2021-06-02","close":8426.6191},{"date":"2021-06-03","close":8483.5557},{"date":"2021-06-04","close":8540.4922},{"date":"2021-06-07","close":8531.0029},{"date":"2021-06-08","close":8540.4922},{"date":"2021-06-09","close":8540.4922},{"date":"2021-06-10","close":8587.9395},{"date":"2021-06-11","close":8692.3232},{"date":"2021-06-14","close":8654.3652},{"date":"2021-06-15","close":8625.8975},{"date":"2021-06-16","close":8540.4922},{"date":"2021-06-17","close":8578.4502},{"date":"2021-06-18","close":8597.4297},{"date":"2021-06-21","close":8568.9609},{"date":"2021-06-22","close":8682.835},{"date":"2021-06-23","close":8578.4502},{"date":"2021-06-24","close":8455.0879},{"date":"2021-06-25","close":8464.5771},{"date":"2021-06-28","close":8464.5771},{"date":"2021-06-29","close":8445.5977},{"date":"2021-06-30","close":8455.0879},{"date":"2021-07-01","close":8464.5771},{"date":"2021-07-02","close":8663.8555},{"date":"2021-07-05","close":8654.3652},{"date":"2021-07-06","close":8625.8975},{"date":"2021-07-07","close":8587.9395},{"date":"2021-07-08","close":8531.0029},{"date":"2021-07-09","close":8445.5977},{"date":"2021-07-12","close":8341.2148},{"date":"2021-07-13","close":8379.1719},{"date":"2021-07-14","close":8388.6621},{"date":"2021-07-15","close":8455.0879},{"date":"2021-07-16","close":8407.6406},{"date":"2021-07-19","close":8379.1719},{"date":"2021-07-20","close":8388.6621},{"date":"2021-07-21","close":8445.5977},{"date":"2021-07-22","close":8587.9395},{"date":"2021-07-23","close":8568.9609},{"date":"2021-07-26","close":8474.0674},{"date":"2021-07-27","close":8474.0674},{"date":"2021-07-28","close":8436.1094},{"date":"2021-07-29","close":8474.0674},{"date":"2021-07-30","close":8474.0674},{"date":"2021-08-02","close":8331.7246},{"date":"2021-08-03","close":8293.7676},{"date":"2021-08-04","close":8293.7676},{"date":"2021-08-05","close":8293.7676},{"date":"2021-08-06","close":8312.7461},{"date":"2021-08-09","close":8284.2773},{"date":"2021-08-10","close":8151.4253},{"date":"2021-08-11","close":8113.4678},{"date":"2021-08-12","close":8151.4253},{"date":"2021-08-13","close":7999.5947},{"date":"2021-08-17","close":7828.7852},{"date":"2021-08-18","close":7828.7852},{"date":"2021-08-19","close":7800.3164},{"date":"2021-08-20","close":7648.4858},{"date":"2021-08-23","close":7724.4014},{"date":"2021-08-24","close":7885.7217},{"date":"2021-08-25","close":7952.1475},{"date":"2021-08-26","close":7923.6797},{"date":"2021-08-27","close":7923.6797},{"date":"2021-08-30","close":7933.1689},{"date":"2021-08-31","close":7952.1475},{"date":"2021-09-01","close":8009.0845},{"date":"2021-09-02","close":7952.1475},{"date":"2021-09-03","close":7952.1475},{"date":"2021-09-06","close":7885.7217},{"date":"2021-09-07","close":7857.2534},{"date":"2021-09-08","close":7695.9326},{"date":"2021-09-09","close":7610.5278},{"date":"2021-09-10","close":7601.0386},{"date":"2021-09-13","close":7572.5703},{"date":"2021-09-14","close":7686.4434},{"date":"2021-09-15","close":7762.3589},{"date":"2021-09-16","close":7733.8901},{"date":"2021-09-17","close":7686.4434},{"date":"2021-09-23","close":7601.0386},{"date":"2021-09-24","close":7686.4434},{"date":"2021-09-27","close":7724.4014},{"date":"2021-09-28","close":7752.8696},{"date":"2021-09-29","close":7752.8696},{"date":"2021-09-30","close":7686.4434},{"date":"2021-10-01","close":7667.4648},{"date":"2021-10-05","close":7515.6338},{"date":"2021-10-06","close":7430.2285},{"date":"2021-10-07","close":7487.165},{"date":"2021-10-08","close":7487.165},{"date":"2021-10-12","close":7382.7812},{"date":"2021-10-13","close":7449.2075},{"date":"2021-10-14","close":7496.6548},{"date":"2021-10-15","close":7648.4858},{"date":"2021-10-18","close":7676.9536},{"date":"2021-10-19","close":7620.0176},{"date":"2021-10-20","close":7620.0176},{"date":"2021-10-21","close":7563.0811},{"date":"2021-10-22","close":7648.4858},{"date":"2021-10-25","close":7601.0386},{"date":"2021-10-26","close":7572.5703},{"date":"2021-10-27","close":7544.1021},{"date":"2021-10-28","close":7468.1865},{"date":"2021-10-29","close":7496.6548},{"date":"2021-11-01","close":7420.7388},{"date":"2021-11-02","close":7439.7178},{"date":"2021-11-03","close":7401.7603},{"date":"2021-11-04","close":7411.25},{"date":"2021-11-05","close":7534.6123},{"date":"2021-11-08","close":7496.6548},{"date":"2021-11-09","close":7477.6758},{"date":"2021-11-10","close":7401.7603},{"date":"2021-11-11","close":7240.4399},{"date":"2021-11-12","close":7230.9502},{"date":"2021-11-15","close":7164.5244},{"date":"2021-11-16","close":7164.5244},{"date":"2021-11-17","close":7107.5879},{"date":"2021-11-18","close":7041.1616},{"date":"2021-11-19","close":6898.8203},{"date":"2021-11-22","close":6832.394},{"date":"2021-11-23","close":6841.8838},{"date":"2021-11-24","close":6841.8838},{"date":"2021-11-25","close":6946.2676},{"date":"2021-11-26","close":6803.9258},{"date":"2021-11-29","close":6500.2637},{"date":"2021-11-30","close":6405.3696},{"date":"2021-12-01","close":6357.9224},{"date":"2021-12-02","close":6443.3271},{"date":"2021-12-03","close":6576.1797},{"date":"2021-12-06","close":6946.2676},{"date":"2021-12-07","close":6841.8838},{"date":"2021-12-08","close":6756.4785},{"date":"2021-12-09","close":6794.4365},{"date":"2021-12-10","close":6528.7324},{"date":"2021-12-13","close":6547.7109},{"date":"2021-12-14","close":6633.1162},{"date":"2021-12-15","close":6633.1162},{"date":"2021-12-16","close":6585.6689},{"date":"2021-12-17","close":6642.6055},{"date":"2021-12-20","close":6376.9014},{"date":"2021-12-21","close":6595.1582},{"date":"2021-12-22","close":6642.6055},{"date":"2021-12-23","close":6728.0103},{"date":"2021-12-24","close":6794.4365},{"date":"2021-12-27","close":6746.9888},{"date":"2021-12-28","close":6737.5},{"date":"2021-12-29","close":6804.875},{"date":"2021-12-30","close":6853.0},{"date":"2022-01-03","close":7140.0},{"date":"2022-01-04","close":6881.875},{"date":"2022-01-05","close":6872.25},{"date":"2022-01-06","close":6650.875},{"date":"2022-01-07","close":6814.5},{"date":"2022-01-10","close":6824.125},{"date":"2022-01-11","close":6785.625},{"date":"2022-01-12","close":6833.75},{"date":"2022-01-13","close":6920.375},{"date":"2022-01-14","close":6833.75},{"date":"2022-01-17","close":6785.625},{"date":"2022-01-18","close":7026.25},{"date":"2022-01-19","close":6930.0},{"date":"2022-01-20","close":7180.25},{"date":"2022-01-21","close":6987.75},{"date":"2022-01-24","close":6987.75},{"date":"2022-01-25","close":6727.875},{"date":"2022-01-26","close":6718.25},{"date":"2022-01-27","close":6679.75},{"date":"2022-01-28","close":6699.0},{"date":"2022-02-03","close":6785.625},{"date":"2022-02-04","close":6776.0},{"date":"2022-02-07","close":6766.375},{"date":"2022-02-08","close":6737.5},{"date":"2022-02-09","close":6785.625},{"date":"2022-02-10","close":6679.75},{"date":"2022-02-11","close":6699.0},{"date":"2022-02-14","close":6641.25},{"date":"2022-02-15","close":6554.625},{"date":"2022-02-16","close":6545.0},{"date":"2022-02-17","close":6583.5},{"date":"2022-02-18","close":6545.0},{"date":"2022-02-21","close":6545.0},{"date":"2022-02-22","close":6545.0},{"date":"2022-02-23","close":6593.125},{"date":"2022-02-24","close":6487.25},{"date":"2022-02-25","close":6496.875},{"date":"2022-02-28","close":6496.875},{"date":"2022-03-02","close":6496.875},{"date":"2022-03-03","close":6525.75},{"date":"2022-03-04","close":6525.75},{"date":"2022-03-07","close":6535.375},{"date":"2022-03-08","close":6314.0},{"date":"2022-03-10","close":6314.0},{"date":"2022-03-11","close":6477.625},{"date":"2022-03-14","close":6930.0},{"date":"2022-03-15","close":6804.875},{"date":"2022-03-16","close":6862.625},{"date":"2022-03-17","close":6843.375},{"date":"2022-03-18","close":6737.5},{"date":"2022-03-21","close":6737.5},{"date":"2022-03-22","close":6814.5},{"date":"2022-03-23","close":6824.125},{"date":"2022-03-24","close":6814.5},{"date":"2022-03-25","close":6824.125},{"date":"2022-03-28","close":6843.375},{"date":"2022-03-29","close":6853.0},{"date":"2022-03-30","close":6881.875},{"date":"2022-03-31","close":6872.25},{"date":"2022-04-01","close":6853.0},{"date":"2022-04-04","close":6881.875},{"date":"2022-04-05","close":6939.625},{"date":"2022-04-06","close":6949.25},{"date":"2022-04-07","close":6920.375},{"date":"2022-04-08","close":6862.625},{"date":"2022-04-11","close":6930.0},{"date":"2022-04-12","close":6708.625},{"date":"2022-04-13","close":6853.0},{"date":"2022-04-14","close":6891.5},{"date":"2022-04-15","close":6891.5},{"date":"2022-04-18","close":6891.5},{"date":"2022-04-19","close":7122.5},{"date":"2022-04-20","close":7093.625},{"date":"2022-04-21","close":7016.625},{"date":"2022-04-22","close":7218.75},{"date":"2022-04-25","close":7199.5},{"date":"2022-04-26","close":7170.625},{"date":"2022-04-27","close":7141.75},{"date":"2022-04-28","close":7276.5},{"date":"2022-04-29","close":7305.375},{"date":"2022-05-02","close":7392.0},{"date":"2022-05-03","close":7363.125},{"date":"2022-05-04","close":7315.0},{"date":"2022-05-06","close":7392.0},{"date":"2022-05-09","close":7800.0},{"date":"2022-05-10","close":7228.375},{"date":"2022-05-11","close":7238.0},{"date":"2022-05-12","close":7343.875},{"date":"2022-05-13","close":7247.625},{"date":"2022-05-16","close":7430.5},{"date":"2022-05-17","close":7449.75},{"date":"2022-05-18","close":7440.125},{"date":"2022-05-19","close":7411.25},{"date":"2022-05-20","close":7276.5},{"date":"2022-05-23","close":7286.125},{"date":"2022-05-24","close":7218.75},{"date":"2022-05-25","close":7247.625},{"date":"2022-05-26","close":7247.625},{"date":"2022-05-27","close":7218.75},{"date":"2022-05-30","close":7238.0},{"date":"2022-05-31","close":7209.125},{"date":"2022-06-02","close":7199.5},{"date":"2022-06-03","close":7218.75},{"date":"2022-06-07","close":7161.0},{"date":"2022-06-08","close":7218.75},{"date":"2022-06-09","close":6804.875},{"date":"2022-06-10","close":6689.375},{"date":"2022-06-13","close":6025.25},{"date":"2022-06-14","close":5957.875},{"date":"2022-06-15","close":5986.75},{"date":"2022-06-16","close":6083.0},{"date":"2022-06-17","close":6140.75},{"date":"2022-06-20","close":5755.75},{"date":"2022-06-21","close":5784.625},{"date":"2022-06-22","close":5582.5},{"date":"2022-06-23","close":5014.625},{"date":"2022-06-24","close":5390.0},{"date":"2022-06-27","close":5582.5},{"date":"2022-06-28","close":5611.375},{"date":"2022-06-29","close":5880.875},{"date":"2022-06-30","close":5678.75},{"date":"2022-07-01","close":5563.25},{"date":"2022-07-04","close":5563.25},{"date":"2022-07-05","close":5736.5},{"date":"2022-07-06","close":5736.5},{"date":"2022-07-07","close":5726.875},{"date":"2022-07-08","close":5794.25},{"date":"2022-07-11","close":5977.125},{"date":"2022-07-12","close":6188.875},{"date":"2022-07-13","close":6333.25},{"date":"2022-07-14","close":6429.5},{"date":"2022-07-15","close":6323.625},{"date":"2022-07-18","close":6188.875},{"date":"2022-07-19","close":6188.875},{"date":"2022-07-20","close":6227.375},{"date":"2022-07-21","close":6227.375},{"date":"2022-07-22","close":6179.25},{"date":"2022-07-25","close":6034.875},{"date":"2022-07-26","close":6015.625},{"date":"2022-07-27","close":5977.125},{"date":"2022-07-28","close":6015.625},{"date":"2022-07-29","close":6217.75},{"date":"2022-08-01","close":6304.375},{"date":"2022-08-02","close":6294.75},{"date":"2022-08-03","close":6352.5},{"date":"2022-08-04","close":6362.125},{"date":"2022-08-05","close":6400.625},{"date":"2022-08-08","close":6410.25},{"date":"2022-08-09","close":6381.375},{"date":"2022-08-10","close":6304.375},{"date":"2022-08-11","close":6333.25},{"date":"2022-08-12","close":6400.625},{"date":"2022-08-16","close":6275.5},{"date":"2022-08-17","close":6063.75},{"date":"2022-08-18","close":6400.625},{"date":"2022-08-19","close":6265.875},{"date":"2022-08-22","close":6092.625},{"date":"2022-08-23","close":6111.875},{"date":"2022-08-24","close":6121.5},{"date":"2022-08-25","close":6150.375},{"date":"2022-08-26","close":6160.0},{"date":"2022-08-29","close":6111.875},{"date":"2022-08-30","close":6140.75},{"date":"2022-08-31","close":6150.375},{"date":"2022-09-01","close":6092.625},{"date":"2022-09-02","close":6073.375},{"date":"2022-09-05","close":6073.375},{"date":"2022-09-06","close":6092.625},{"date":"2022-09-07","close":6006.0},{"date":"2022-09-08","close":5996.375},{"date":"2022-09-13","close":6063.75},{"date":"2022-09-14","close":6092.625},{"date":"2022-09-15","close":6131.125},{"date":"2022-09-16","close":6034.875},{"date":"2022-09-19","close":5919.375},{"date":"2022-09-20","close":6304.375},{"date":"2022-09-21","close":6872.25},{"date":"2022-09-22","close":6439.125},{"date":"2022-09-23","close":6294.75},{"date":"2022-09-26","close":5813.5},{"date":"2022-09-27","close":5775.0},{"date":"2022-09-28","close":5505.5},{"date":"2022-09-29","close":5659.5},{"date":"2022-09-30","close":5784.625},{"date":"2022-10-04","close":5582.5},{"date":"2022-10-05","close":5351.5},{"date":"2022-10-06","close":5582.5},{"date":"2022-10-07","close":5447.75},{"date":"2022-10-11","close":5361.125},{"date":"2022-10-12","close":4918.375},{"date":"2022-10-13","close":4822.125},{"date":"2022-10-14","close":5101.25},{"date":"2022-10-17","close":5101.25},{"date":"2022-10-18","close":5139.75},{"date":"2022-10-19","close":5033.875},{"date":"2022-10-20","close":5091.625},{"date":"2022-10-21","close":4928.0},{"date":"2022-10-24","close":4956.875},{"date":"2022-10-25","close":5072.375},{"date":"2022-10-26","close":5091.625},{"date":"2022-10-27","close":5110.875},{"date":"2022-10-28","close":5149.375},{"date":"2022-10-31","close":5245.625},{"date":"2022-11-01","close":5264.875},{"date":"2022-11-02","close":5255.25},{"date":"2022-11-03","close":5178.25},{"date":"2022-11-04","close":5245.625},{"date":"2022-11-07","close":5255.25},{"date":"2022-11-08","close":5303.375},{"date":"2022-11-09","close":5236.0},{"date":"2022-11-10","close":5255.25},{"date":"2022-11-11","close":5255.25},{"date":"2022-11-14","close":5226.375},{"date":"2022-11-15","close":5245.625},{"date":"2022-11-16","close":5245.625},{"date":"2022-11-17","close":5245.625},{"date":"2022-11-18","close":5236.0},{"date":"2022-11-21","close":5110.875},{"date":"2022-11-22","close":5043.5},{"date":"2022-11-23","close":5120.5},{"date":"2022-11-24","close":5178.25},{"date":"2022-11-25","close":5370.75},{"date":"2022-11-28","close":5264.875},{"date":"2022-11-29","close":5274.5},{"date":"2022-11-30","close":5313.0},{"date":"2022-12-01","close":5486.25},{"date":"2022-12-02","close":5428.5},{"date":"2022-12-05","close":5495.875},{"date":"2022-12-06","close":5390.0},{"date":"2022-12-07","close":5303.375},{"date":"2022-12-08","close":5293.75},{"date":"2022-12-09","close":5168.625},{"date":"2022-12-12","close":5361.125},{"date":"2022-12-13","close":5351.5},{"date":"2022-12-14","close":5361.125},{"date":"2022-12-15","close":5322.625},{"date":"2022-12-16","close":5390.0},{"date":"2022-12-19","close":5409.25},{"date":"2022-12-20","close":5390.0},{"date":"2022-12-21","close":5428.5},{"date":"2022-12-22","close":5495.875},{"date":"2022-12-23","close":5293.75},{"date":"2022-12-26","close":5110.875},{"date":"2022-12-27","close":5178.25},{"date":"2022-12-28","close":5005.0},{"date":"2022-12-29","close":4918.375},{"date":"2023-01-02","close":4908.75},{"date":"2023-01-03","close":4995.375},{"date":"2023-01-04","close":4985.75},{"date":"2023-01-05","close":6477.625},{"date":"2023-01-06","close":7623.0},{"date":"2023-01-09","close":7478.625},{"date":"2023-01-10","close":7276.5},{"date":"2023-01-11","close":7507.5},{"date":"2023-01-12","close":7363.125},{"date":"2023-01-13","close":7382.375},{"date":"2023-01-16","close":7324.625},{"date":"2023-01-17","close":7594.125},{"date":"2023-01-18","close":7594.125},{"date":"2023-01-19","close":7536.375},{"date":"2023-01-20","close":7141.75},{"date":"2023-01-25","close":7141.75},{"date":"2023-01-26","close":6987.75},{"date":"2023-01-27","close":6804.875},{"date":"2023-01-30","close":7074.375},{"date":"2023-01-31","close":7045.5},{"date":"2023-02-01","close":6718.25},{"date":"2023-02-02","close":6737.5},{"date":"2023-02-03","close":6708.625},{"date":"2023-02-06","close":6756.75},{"date":"2023-02-07","close":6901.125},{"date":"2023-02-08","close":6881.875},{"date":"2023-02-09","close":6853.0},{"date":"2023-02-10","close":6785.625},{"date":"2023-02-13","close":6641.25},{"date":"2023-02-14","close":6535.375},{"date":"2023-02-15","close":6381.375},{"date":"2023-02-16","close":6593.125},{"date":"2023-02-17","close":6602.75},{"date":"2023-02-20","close":6525.75},{"date":"2023-02-21","close":6516.125},{"date":"2023-02-22","close":6477.625},{"date":"2023-02-23","close":6516.125},{"date":"2023-02-24","close":6429.5},{"date":"2023-02-27","close":6304.375},{"date":"2023-02-28","close":6371.75},{"date":"2023-03-02","close":6535.375},{"date":"2023-03-03","close":6371.75},{"date":"2023-03-06","close":6545.0},{"date":"2023-03-07","close":6564.25},{"date":"2023-03-08","close":6477.625},{"date":"2023-03-09","close":6496.875},{"date":"2023-03-10","close":6208.125},{"date":"2023-03-13","close":6025.25},{"date":"2023-03-14","close":5861.625},{"date":"2023-03-15","close":5967.5},{"date":"2023-03-16","close":6073.375},{"date":"2023-03-17","close":6208.125},{"date":"2023-03-20","close":6169.625},{"date":"2023-03-21","close":6044.5},{"date":"2023-03-22","close":5948.25},{"date":"2023-03-23","close":5775.0},{"date":"2023-03-24","close":5794.25},{"date":"2023-03-27","close":5707.625},{"date":"2023-03-28","close":5775.0},{"date":"2023-03-29","close":5842.375},{"date":"2023-03-30","close":5880.875},{"date":"2023-03-31","close":5842.375},{"date":"2023-04-03","close":5909.75},{"date":"2023-04-04","close":5938.625},{"date":"2023-04-05","close":5929.0},{"date":"2023-04-06","close":5909.75},{"date":"2023-04-07","close":5852.0},{"date":"2023-04-10","close":5852.0},{"date":"2023-04-11","close":5861.625},{"date":"2023-04-12","close":5803.875},{"date":"2023-04-13","close":5890.5},{"date":"2023-04-14","close":5832.75},{"date":"2023-04-17","close":6006.0},{"date":"2023-04-18","close":5948.25},{"date":"2023-04-19","close":6025.25},{"date":"2023-04-20","close":5861.625},{"date":"2023-04-21","close":5717.25},{"date":"2023-04-24","close":5669.125},{"date":"2023-04-25","close":5563.25},{"date":"2023-04-26","close":5447.75},{"date":"2023-04-27","close":5457.375},{"date":"2023-04-28","close":5390.0},{"date":"2023-05-02","close":5515.125},{"date":"2023-05-03","close":5611.375},{"date":"2023-05-04","close":5428.5},{"date":"2023-05-08","close":5216.75},{"date":"2023-05-09","close":5322.625},{"date":"2023-05-10","close":5332.25},{"date":"2023-05-11","close":5187.875},{"date":"2023-05-12","close":5284.125},{"date":"2023-05-15","close":5293.75},{"date":"2023-05-16","close":5457.375},{"date":"2023-05-17","close":5572.875},{"date":"2023-05-18","close":5563.25},{"date":"2023-05-19","close":5486.25},{"date":"2023-05-22","close":5505.5},{"date":"2023-05-23","close":5428.5},{"date":"2023-05-24","close":5784.625},{"date":"2023-05-25","close":5707.625},{"date":"2023-05-26","close":5544.0},{"date":"2023-05-30","close":5669.125},{"date":"2023-05-31","close":5611.375},{"date":"2023-06-01","close":5505.5},{"date":"2023-06-02","close":5524.75},{"date":"2023-06-05","close":5649.875},{"date":"2023-06-07","close":5698.0},{"date":"2023-06-08","close":5688.375},{"date":"2023-06-09","close":5582.5},{"date":"2023-06-12","close":5621.0},{"date":"2023-06-13","close":5707.625},{"date":"2023-06-14","close":5736.5},{"date":"2023-06-15","close":5640.25},{"date":"2023-06-16","close":5698.0},{"date":"2023-06-19","close":5755.75},{"date":"2023-06-20","close":5842.375},{"date":"2023-06-21","close":5775.0},{"date":"2023-06-22","close":5746.125},{"date":"2023-06-23","close":5784.625},{"date":"2023-06-26","close":5803.875},{"date":"2023-06-27","close":5765.375},{"date":"2023-06-28","close":5784.625},{"date":"2023-06-29","close":5813.5},{"date":"2023-06-30","close":5736.5},{"date":"2023-07-03","close":5880.875},{"date":"2023-07-04","close":5929.0},{"date":"2023-07-05","close":5938.625},{"date":"2023-07-06","close":5784.625},{"date":"2023-07-07","close":5582.5},{"date":"2023-07-10","close":5611.375},{"date":"2023-07-11","close":5621.0},{"date":"2023-07-12","close":5563.25},{"date":"2023-07-13","close":5582.5},{"date":"2023-07-14","close":5544.0},{"date":"2023-07-17","close":5592.125},{"date":"2023-07-18","close":5698.0},{"date":"2023-07-19","close":5563.25},{"date":"2023-07-20","close":5505.5},{"date":"2023-07-21","close":5303.375},{"date":"2023-07-24","close":5226.375},{"date":"2023-07-25","close":5062.75},{"date":"2023-07-26","close":4798.0625},{"date":"2023-07-27","close":4908.75},{"date":"2023-07-28","close":5159.0},{"date":"2023-07-31","close":5274.5},{"date":"2023-08-01","close":5226.375},{"date":"2023-08-02","close":5274.5},{"date":"2023-08-03","close":5255.25},{"date":"2023-08-04","close":5226.375},{"date":"2023-08-07","close":5351.5},{"date":"2023-08-08","close":5264.875},{"date":"2023-08-09","close":5380.375},{"date":"2023-08-10","close":5284.125},{"date":"2023-08-11","close":5341.875},{"date":"2023-08-14","close":5361.125},{"date":"2023-08-16","close":5293.75},{"date":"2023-08-17","close":5062.75},{"date":"2023-08-18","close":5062.75},{"date":"2023-08-21","close":5082.0},{"date":"2023-08-22","close":4918.375},{"date":"2023-08-23","close":4995.375},{"date":"2023-08-24","close":5101.25},{"date":"2023-08-25","close":5168.625},{"date":"2023-08-28","close":5130.125},{"date":"2023-08-29","close":5226.375},{"date":"2023-08-30","close":5110.875},{"date":"2023-08-31","close":5149.375},{"date":"2023-09-01","close":5245.625},{"date":"2023-09-04","close":5139.75},{"date":"2023-09-05","close":5082.0},{"date":"2023-09-06","close":5110.875},{"date":"2023-09-07","close":5139.75},{"date":"2023-09-08","close":4928.0},{"date":"2023-09-11","close":4956.875},{"date":"2023-09-12","close":4976.125},{"date":"2023-09-13","close":4956.875},{"date":"2023-09-14","close":5005.0},{"date":"2023-09-15","close":4995.375},{"date":"2023-09-18","close":5024.25},{"date":"2023-09-19","close":4937.625},{"date":"2023-09-20","close":4956.875},{"date":"2023-09-21","close":4995.375},{"date":"2023-09-22","close":4947.25},{"date":"2023-09-25","close":4831.75},{"date":"2023-09-26","close":4648.875},{"date":"2023-09-27","close":4697.0},{"date":"2023-10-04","close":4658.5},{"date":"2023-10-05","close":4620.0},{"date":"2023-10-06","close":4620.0},{"date":"2023-10-10","close":4639.25},{"date":"2023-10-11","close":4716.25},{"date":"2023-10-12","close":4749.9375},{"date":"2023-10-13","close":4658.5},{"date":"2023-10-16","close":4672.9375},{"date":"2023-10-17","close":4586.3125},{"date":"2023-10-18","close":4672.9375},{"date":"2023-10-19","close":4615.1875},{"date":"2023-10-20","close":4408.25},{"date":"2023-10-23","close":4422.6875},{"date":"2023-10-24","close":4422.6875},{"date":"2023-10-25","close":4451.5625},{"date":"2023-10-26","close":4292.75},{"date":"2023-10-27","close":4336.0625},{"date":"2023-10-30","close":4355.3125},{"date":"2023-10-31","close":4307.1875},{"date":"2023-11-01","close":4287.9375},{"date":"2023-11-02","close":4403.4375},{"date":"2023-11-03","close":4480.4375},{"date":"2023-11-06","close":4437.125},{"date":"2023-11-07","close":4441.9375},{"date":"2023-11-08","close":4446.75},{"date":"2023-11-09","close":4523.75},{"date":"2023-11-10","close":4523.75},{"date":"2023-11-13","close":4485.25},{"date":"2023-11-14","close":4466.0},{"date":"2023-11-15","close":4581.5},{"date":"2023-11-16","close":4663.3125},{"date":"2023-11-17","close":4764.375},{"date":"2023-11-20","close":4769.1875},{"date":"2023-11-21","close":4879.875},{"date":"2023-11-22","close":4908.75},{"date":"2023-11-23","close":4937.625},{"date":"2023-11-24","close":4976.125},{"date":"2023-11-27","close":5005.0},{"date":"2023-11-28","close":5149.375},{"date":"2023-11-29","close":5197.5},{"date":"2023-11-30","close":5274.5},{"date":"2023-12-01","close":5409.25},{"date":"2023-12-04","close":5457.375},{"date":"2023-12-05","close":5110.875},{"date":"2023-12-06","close":5024.25},{"date":"2023-12-07","close":5120.5},{"date":"2023-12-08","close":5284.125},{"date":"2023-12-11","close":5341.875},{"date":"2023-12-12","close":5447.75},{"date":"2023-12-13","close":5399.625},{"date":"2023-12-14","close":5370.75},{"date":"2023-12-15","close":5409.25},{"date":"2023-12-18","close":5418.875},{"date":"2023-12-19","close":5303.375},{"date":"2023-12-20","close":5361.125},{"date":"2023-12-21","close":5245.625},{"date":"2023-12-22","close":5216.75},{"date":"2023-12-26","close":4956.875},{"date":"2023-12-27","close":4889.5},{"date":"2023-12-28","close":4928.0},{"date":"2024-01-02","close":4985.75},{"date":"2024-01-03","close":5120.5},{"date":"2024-01-04","close":5072.375},{"date":"2024-01-05","close":5130.125},{"date":"2024-01-08","close":5168.625},{"date":"2024-01-09","close":5274.5},{"date":"2024-01-10","close":5226.375},{"date":"2024-01-11","close":5255.25},{"date":"2024-01-12","close":5149.375},{"date":"2024-01-15","close":5091.625},{"date":"2024-01-16","close":5361.125},{"date":"2024-01-17","close":5255.25},{"date":"2024-01-18","close":5120.5},{"date":"2024-01-19","close":5130.125},{"date":"2024-01-22","close":5149.375},{"date":"2024-01-23","close":5197.5},{"date":"2024-01-24","close":5207.125},{"date":"2024-01-25","close":5197.5},{"date":"2024-01-26","close":5236.0},{"date":"2024-01-29","close":5101.25},{"date":"2024-01-30","close":4995.375},{"date":"2024-01-31","close":4822.125},{"date":"2024-02-01","close":5005.0},{"date":"2024-02-02","close":4966.5},{"date":"2024-02-05","close":4966.5},{"date":"2024-02-06","close":4831.75},{"date":"2024-02-07","close":4860.625},{"date":"2024-02-08","close":4879.875},{"date":"2024-02-13","close":4870.25},{"date":"2024-02-14","close":4870.25},{"date":"2024-02-15","close":5082.0},{"date":"2024-02-16","close":5149.375},{"date":"2024-02-19","close":5168.625},{"date":"2024-02-20","close":5053.125},{"date":"2024-02-21","close":4918.375},{"date":"2024-02-22","close":4956.875},{"date":"2024-02-23","close":4908.75},{"date":"2024-02-26","close":4956.875},{"date":"2024-02-27","close":4956.875},{"date":"2024-02-28","close":4956.875},{"date":"2024-02-29","close":4899.125},{"date":"2024-03-04","close":4870.25},{"date":"2024-03-05","close":4889.5},{"date":"2024-03-06","close":4860.625},{"date":"2024-03-07","close":4851.0},{"date":"2024-03-08","close":4841.375},{"date":"2024-03-11","close":4841.375},{"date":"2024-03-12","close":4788.4375},{"date":"2024-03-13","close":4749.9375},{"date":"2024-03-14","close":4793.25},{"date":"2024-03-15","close":4918.375},{"date":"2024-03-18","close":4798.0625},{"date":"2024-03-19","close":4807.6875},{"date":"2024-03-20","close":4798.0625},{"date":"2024-03-21","close":4778.8125},{"date":"2024-03-22","close":4749.9375},{"date":"2024-03-25","close":4677.75},{"date":"2024-03-26","close":4658.5},{"date":"2024-03-27","close":4672.9375},{"date":"2024-03-28","close":4677.75},{"date":"2024-03-29","close":4639.25},{"date":"2024-04-01","close":4591.125},{"date":"2024-04-02","close":4581.5},{"date":"2024-04-03","close":4697.0},{"date":"2024-04-04","close":4706.625},{"date":"2024-04-05","close":4629.625},{"date":"2024-04-08","close":4345.6875},{"date":"2024-04-09","close":4389.0},{"date":"2024-04-11","close":4398.625},{"date":"2024-04-12","close":4793.25},{"date":"2024-04-15","close":4485.25},{"date":"2024-04-16","close":4287.9375},{"date":"2024-04-17","close":4268.6875},{"date":"2024-04-18","close":4263.875},{"date":"2024-04-19","close":4220.5625},{"date":"2024-04-22","close":4206.125},{"date":"2024-04-23","close":4186.875},{"date":"2024-04-24","close":4162.8125},{"date":"2024-04-25","close":4162.8125},{"date":"2024-04-26","close":4129.125},{"date":"2024-04-29","close":4119.5},{"date":"2024-04-30","close":4158.0},{"date":"2024-05-02","close":4249.4375},{"date":"2024-05-03","close":4167.625},{"date":"2024-05-07","close":4162.8125},{"date":"2024-05-08","close":4196.5},{"date":"2024-05-09","close":4259.0625},{"date":"2024-05-10","close":4398.625},{"date":"2024-05-13","close":4331.25},{"date":"2024-05-14","close":4321.625},{"date":"2024-05-16","close":4268.6875},{"date":"2024-05-17","close":4249.4375},{"date":"2024-05-20","close":4235.0},{"date":"2024-05-21","close":4273.5},{"date":"2024-05-22","close":4268.6875},{"date":"2024-05-23","close":4297.5625},{"date":"2024-05-24","close":4292.75},{"date":"2024-05-27","close":4162.8125},{"date":"2024-05-28","close":4278.3125},{"date":"2024-05-29","close":4215.75},{"date":"2024-05-30","close":4196.5},{"date":"2024-05-31","close":4177.25},{"date":"2024-06-03","close":4201.3125},{"date":"2024-06-04","close":4119.5},{"date":"2024-06-05","close":4148.375},{"date":"2024-06-07","close":4119.5},{"date":"2024-06-10","close":4105.0625},{"date":"2024-06-11","close":4109.875},{"date":"2024-06-12","close":4153.1875},{"date":"2024-06-13","close":4153.1875},{"date":"2024-06-14","close":4109.875},{"date":"2024-06-17","close":4047.3125},{"date":"2024-06-18","close":4052.125},{"date":"2024-06-19","close":4013.625},{"date":"2024-06-20","close":4023.25},{"date":"2024-06-21","close":3970.3125},{"date":"2024-06-24","close":3854.8125},{"date":"2024-06-25","close":3758.5625},{"date":"2024-06-26","close":3787.4375},{"date":"2024-06-27","close":3710.4375},{"date":"2024-06-28","close":3667.125},{"date":"2024-07-01","close":3623.8125},{"date":"2024-07-02","close":3619.0},{"date":"2024-07-03","close":3623.8125},{"date":"2024-07-04","close":3604.5625},{"date":"2024-07-05","close":3614.1875},{"date":"2024-07-08","close":3561.25},{"date":"2024-07-09","close":3619.0},{"date":"2024-07-10","close":3652.6875},{"date":"2024-07-11","close":3638.25},{"date":"2024-07-12","close":3724.875},{"date":"2024-07-15","close":3676.75},{"date":"2024-07-16","close":3623.8125},{"date":"2024-07-17","close":3633.4375},{"date":"2024-07-18","close":3566.0625},{"date":"2024-07-19","close":3619.0},{"date":"2024-07-22","close":3652.6875},{"date":"2024-07-23","close":3700.8125},{"date":"2024-07-24","close":3585.3125},{"date":"2024-07-25","close":3594.9375},{"date":"2024-07-26","close":3561.25},{"date":"2024-07-29","close":3599.75},{"date":"2024-07-30","close":3657.5},{"date":"2024-07-31","close":3619.0},{"date":"2024-08-01","close":3590.125},{"date":"2024-08-02","close":3537.1875},{"date":"2024-08-05","close":2906.75},{"date":"2024-08-06","close":2983.75},{"date":"2024-08-07","close":3248.4375},{"date":"2024-08-08","close":3286.9375},{"date":"2024-08-09","close":3301.375},{"date":"2024-08-12","close":3421.6875},{"date":"2024-08-13","close":3517.9375},{"date":"2024-08-14","close":3469.8125},{"date":"2024-08-16","close":3445.75},{"date":"2024-08-19","close":3450.5625},{"date":"2024-08-20","close":3416.875},{"date":"2024-08-21","close":3416.875},{"date":"2024-08-22","close":3469.8125},{"date":"2024-08-23","close":3431.3125},{"date":"2024-08-26","close":3440.9375},{"date":"2024-08-27","close":3373.5625},{"date":"2024-08-28","close":3344.6875},{"date":"2024-08-29","close":3373.5625},{"date":"2024-08-30","close":3513.125},{"date":"2024-09-02","close":3363.9375},{"date":"2024-09-03","close":3378.375},{"date":"2024-09-04","close":3315.8125},{"date":"2024-09-05","close":3344.6875},{"date":"2024-09-06","close":3224.375},{"date":"2024-09-09","close":3243.625},{"date":"2024-09-10","close":3272.5},{"date":"2024-09-11","close":3089.625},{"date":"2024-09-12","close":3060.75},{"date":"2024-09-13","close":3238.8125},{"date":"2024-09-19","close":3243.625},{"date":"2024-09-20","close":3311.0},{"date":"2024-09-23","close":3200.3125},{"date":"2024-09-24","close":3209.9375},{"date":"2024-09-25","close":3243.625},{"date":"2024-09-26","close":3248.4375},{"date":"2024-09-27","close":3272.5},{"date":"2024-09-30","close":3291.75},{"date":"2024-10-02","close":3339.875},{"date":"2024-10-04","close":3349.5},{"date":"2024-10-07","close":3426.5},{"date":"2024-10-08","close":3354.3125},{"date":"2024-10-10","close":3282.125},{"date":"2024-10-11","close":3349.5},{"date":"2024-10-14","close":3320.625},{"date":"2024-10-15","close":3335.0625},{"date":"2024-10-16","close":3363.9375},{"date":"2024-10-17","close":3388.0},{"date":"2024-10-18","close":3291.75},{"date":"2024-10-21","close":3426.5},{"date":"2024-10-22","close":3335.0625},{"date":"2024-10-23","close":3335.0625},{"date":"2024-10-24","close":3200.3125},{"date":"2024-10-25","close":3262.875},{"date":"2024-10-28","close":3368.75},{"date":"2024-10-29","close":3359.125},{"date":"2024-10-30","close":3142.5625},{"date":"2024-10-31","close":3060.75},{"date":"2024-11-01","close":3147.375},{"date":"2024-11-04","close":3286.9375},{"date":"2024-11-05","close":3306.1875},{"date":"2024-11-06","close":3311.0},{"date":"2024-11-07","close":3181.0625},{"date":"2024-11-08","close":3248.4375},{"date":"2024-11-11","close":3205.125},{"date":"2024-11-12","close":3051.125},{"date":"2024-11-13","close":3099.25},{"date":"2024-11-14","close":3022.25},{"date":"2024-11-15","close":2926.0},{"date":"2024-11-18","close":3080.0},{"date":"2024-11-19","close":3209.9375},{"date":"2024-11-20","close":3080.0},{"date":"2024-11-21","close":3003.0},{"date":"2024-11-22","close":3099.25},{"date":"2024-11-25","close":2993.375},{"date":"2024-11-26","close":3017.4375},{"date":"2024-11-27","close":3065.5625},{"date":"2024-11-28","close":3046.3125},{"date":"2024-11-29","close":2921.1875},{"date":"2024-12-02","close":2762.375},{"date":"2024-12-03","close":2820.125},{"date":"2024-12-04","close":2926.0},{"date":"2024-12-05","close":2916.375},{"date":"2024-12-06","close":2887.5},{"date":"2024-12-09","close":2772.0},{"date":"2024-12-10","close":2805.6875},{"date":"2024-12-11","close":2926.0},{"date":"2024-12-12","close":2998.1875},{"date":"2024-12-13","close":3234.0},{"date":"2024-12-16","close":3575.6875},{"date":"2024-12-17","close":3253.25},{"date":"2024-12-18","close":3286.9375},{"date":"2024-12-19","close":3286.9375},{"date":"2024-12-20","close":3301.375},{"date":"2024-12-23","close":3080.0},{"date":"2024-12-24","close":3070.375},{"date":"2024-12-26","close":3046.3125},{"date":"2024-12-27","close":3027.0625},{"date":"2024-12-30","close":3171.4375},{"date":"2025-01-02","close":3036.6875},{"date":"2025-01-03","close":3022.25},{"date":"2025-01-06","close":3065.5625},{"date":"2025-01-07","close":3108.875},{"date":"2025-01-08","close":3118.5},{"date":"2025-01-09","close":3157.0},{"date":"2025-01-10","close":3185.875},{"date":"2025-01-13","close":3243.625},{"date":"2025-01-14","close":3253.25},{"date":"2025-01-15","close":3176.25},{"date":"2025-01-16","close":3137.75},{"date":"2025-01-17","close":3152.1875},{"date":"2025-01-20","close":3190.6875},{"date":"2025-01-21","close":3200.3125},{"date":"2025-01-22","close":3171.4375},{"date":"2025-01-23","close":3142.5625},{"date":"2025-01-24","close":3142.5625},{"date":"2025-01-31","close":2993.375},{"date":"2025-02-03","close":3003.0},{"date":"2025-02-04","close":3003.0},{"date":"2025-02-05","close":2998.1875},{"date":"2025-02-06","close":3051.125},{"date":"2025-02-07","close":3031.875},{"date":"2025-02-10","close":3012.625},{"date":"2025-02-11","close":2930.8125},{"date":"2025-02-12","close":2887.5},{"date":"2025-02-13","close":2873.0625},{"date":"2025-02-14","close":2916.375},{"date":"2025-02-17","close":2849.0},{"date":"2025-02-18","close":2853.8125},{"date":"2025-02-19","close":2800.875},{"date":"2025-02-20","close":2820.125},{"date":"2025-02-21","close":2969.3125},{"date":"2025-02-24","close":2911.5625},{"date":"2025-02-25","close":2916.375},{"date":"2025-02-26","close":2868.25},{"date":"2025-02-27","close":2906.75},{"date":"2025-02-28","close":2863.4375},{"date":"2025-03-04","close":2858.625},{"date":"2025-03-05","close":2868.25},{"date":"2025-03-06","close":2863.4375},{"date":"2025-03-07","close":2882.6875},{"date":"2025-03-10","close":2858.625},{"date":"2025-03-11","close":2815.3125},{"date":"2025-03-12","close":2810.5},{"date":"2025-03-13","close":2829.75},{"date":"2025-03-14","close":2820.125},{"date":"2025-03-17","close":2800.875},{"date":"2025-03-18","close":2709.4375},{"date":"2025-03-19","close":2747.9375},{"date":"2025-03-20","close":2752.75},{"date":"2025-03-21","close":2704.625},{"date":"2025-03-24","close":2656.5},{"date":"2025-03-25","close":2589.125},{"date":"2025-03-26","close":2593.9375},{"date":"2025-03-27","close":2579.5},{"date":"2025-03-28","close":2608.375},{"date":"2025-03-31","close":2502.5},{"date":"2025-04-01","close":2468.8125},{"date":"2025-04-02","close":2516.9375},{"date":"2025-04-03","close":2353.3125},{"date":"2025-04-04","close":2449.5625},{"date":"2025-04-07","close":2545.8125},{"date":"2025-04-08","close":2512.125},{"date":"2025-04-09","close":2435.125},{"date":"2025-04-10","close":2459.1875},{"date":"2025-04-11","close":2512.125},{"date":"2025-04-14","close":2589.125},{"date":"2025-04-15","close":2651.6875},{"date":"2025-04-16","close":2603.5625},{"date":"2025-04-17","close":2473.625},{"date":"2025-04-18","close":2488.0625},{"date":"2025-04-21","close":2497.6875},{"date":"2025-04-22","close":2502.5},{"date":"2025-04-23","close":2622.8125},{"date":"2025-04-24","close":2666.125},{"date":"2025-04-25","close":2613.1875},{"date":"2025-04-28","close":2598.75},{"date":"2025-04-29","close":2569.875},{"date":"2025-04-30","close":2550.625},{"date":"2025-05-02","close":2555.4375},{"date":"2025-05-07","close":2536.1875},{"date":"2025-05-08","close":2569.875},{"date":"2025-05-09","close":2584.3125},{"date":"2025-05-12","close":2608.375},{"date":"2025-05-13","close":2603.5625},{"date":"2025-05-14","close":2603.5625},{"date":"2025-05-15","close":2569.875},{"date":"2025-05-16","close":2569.875},{"date":"2025-05-19","close":2550.625},{"date":"2025-05-20","close":2560.25},{"date":"2025-05-21","close":2574.6875},{"date":"2025-05-22","close":2574.6875},{"date":"2025-05-23","close":2545.8125},{"date":"2025-05-26","close":2560.25},{"date":"2025-05-27","close":2618.0},{"date":"2025-05-28","close":2699.8125},{"date":"2025-05-29","close":2714.25},{"date":"2025-05-30","close":2646.875},{"date":"2025-06-02","close":2747.9375},{"date":"2025-06-04","close":2738.3125},{"date":"2025-06-05","close":2820.125},{"date":"2025-06-09","close":2901.9375},{"date":"2025-06-10","close":2786.4375},{"date":"2025-06-11","close":2824.9375},{"date":"2025-06-12","close":2824.9375},{"date":"2025-06-13","close":2680.5625},{"date":"2025-06-16","close":2762.375},{"date":"2025-06-17","close":2714.25},{"date":"2025-06-18","close":2685.375},{"date":"2025-06-19","close":2800.875},{"date":"2025-06-20","close":2752.75},{"date":"2025-06-23","close":2690.1875},{"date":"2025-06-24","close":2743.125},{"date":"2025-06-25","close":2685.375},{"date":"2025-06-26","close":2690.1875},{"date":"2025-06-27","close":2632.4375},{"date":"2025-06-30","close":2603.5625},{"date":"2025-07-01","close":2608.375},{"date":"2025-07-02","close":2608.375},{"date":"2025-07-03","close":2589.125},{"date":"2025-07-04","close":2776.8125},{"date":"2025-07-07","close":2743.125},{"date":"2025-07-08","close":2598.75},{"date":"2025-07-09","close":2622.8125},{"date":"2025-07-10","close":2637.25},{"date":"2025-07-11","close":2593.9375},{"date":"2025-07-14","close":2584.3125},{"date":"2025-07-15","close":2584.3125},{"date":"2025-07-16","close":2565.0625},{"date":"2025-07-17","close":2521.75},{"date":"2025-07-18","close":2502.5},{"date":"2025-07-21","close":2516.9375},{"date":"2025-07-22","close":2545.8125},{"date":"2025-07-23","close":2483.25},{"date":"2025-07-24","close":2478.4375},{"date":"2025-07-25","close":2430.3125},{"date":"2025-07-28","close":2430.3125},{"date":"2025-07-29","close":2420.6875},{"date":"2025-07-30","close":2483.25},{"date":"2025-07-31","close":2401.4375},{"date":"2025-08-01","close":2396.625},{"date":"2025-08-04","close":2358.125},{"date":"2025-08-05","close":2353.3125},{"date":"2025-08-06","close":2329.25},{"date":"2025-08-07","close":2343.6875},{"date":"2025-08-08","close":2338.875},{"date":"2025-08-11","close":2358.125},{"date":"2025-08-12","close":2367.75},{"date":"2025-08-13","close":2343.6875},{"date":"2025-08-14","close":2411.0625},{"date":"2025-08-18","close":2536.1875},{"date":"2025-08-19","close":2589.125},{"date":"2025-08-20","close":2589.125},{"date":"2025-08-21","close":2646.875},{"date":"2025-08-22","close":2661.3125},{"date":"2025-08-25","close":2738.3125},{"date":"2025-08-26","close":2632.4375},{"date":"2025-08-27","close":2704.625},{"date":"2025-08-28","close":2690.1875},{"date":"2025-08-29","close":2858.625},{"date":"2025-09-01","close":2776.8125},{"date":"2025-09-02","close":2738.3125},{"date":"2025-09-03","close":2772.0},{"date":"2025-09-04","close":2704.625},{"date":"2025-09-05","close":2637.25},{"date":"2025-09-08","close":2714.25},{"date":"2025-09-09","close":2733.5},{"date":"2025-09-10","close":2757.5625},{"date":"2025-09-11","close":2762.375},{"date":"2025-09-12","close":2786.4375},{"date":"2025-09-15","close":2945.25},{"date":"2025-09-16","close":2978.9375},{"date":"2025-09-17","close":2978.9375},{"date":"2025-09-18","close":2974.125},{"date":"2025-09-19","close":3070.0},{"date":"2025-09-22","close":2858.625},{"date":"2025-09-23","close":2911.5625},{"date":"2025-09-24","close":3046.3125},{"date":"2025-09-25","close":2959.6875},{"date":"2025-09-26","close":2921.1875},{"date":"2025-09-29","close":2935.625},{"date":"2025-09-30","close":2930.8125},{"date":"2025-10-01","close":2911.5625},{"date":"2025-10-02","close":2930.8125},{"date":"2025-10-10","close":2964.5},{"date":"2025-10-13","close":2926.0},{"date":"2025-10-14","close":2964.5},{"date":"2025-10-15","close":2945.25},{"date":"2025-10-16","close":2906.75},{"date":"2025-10-17","close":2950.0625},{"date":"2025-10-20","close":2935.625},{"date":"2025-10-21","close":2945.25},{"date":"2025-10-22","close":2930.8125},{"date":"2025-10-23","close":2921.1875},{"date":"2025-10-24","close":2930.8125},{"date":"2025-10-27","close":2940.4375},{"date":"2025-10-28","close":2877.875},{"date":"2025-10-29","close":2868.25},{"date":"2025-10-30","close":2868.25},{"date":"2025-10-31","close":2959.6875},{"date":"2025-11-03","close":2805.6875},{"date":"2025-11-04","close":2757.5625},{"date":"2025-11-05","close":2690.1875},{"date":"2025-11-06","close":2661.3125},{"date":"2025-11-07","close":2618.0},{"date":"2025-11-10","close":2637.25},{"date":"2025-11-11","close":2622.8125},{"date":"2025-11-12","close":2709.4375},{"date":"2025-11-13","close":2800.875},{"date":"2025-11-14","close":3022.25},{"date":"2025-11-17","close":3359.125},{"date":"2025-11-18","close":3339.875},{"date":"2025-11-19","close":3484.25},{"date":"2025-11-20","close":3840.375},{"date":"2025-11-21","close":3874.0625},{"date":"2025-11-24","close":3773.0},{"date":"2025-11-25","close":3503.5},{"date":"2025-11-26","close":3744.125},{"date":"2025-11-27","close":3758.5625},{"date":"2025-11-28","close":3739.3125},{"date":"2025-12-01","close":3614.1875},{"date":"2025-12-02","close":3773.0},{"date":"2025-12-03","close":3869.25},{"date":"2025-12-04","close":3763.375},{"date":"2025-12-05","close":3931.8125},{"date":"2025-12-08","close":3792.25},{"date":"2025-12-09","close":3792.25},{"date":"2025-12-10","close":3710.4375},{"date":"2025-12-11","close":3628.625},{"date":"2025-12-12","close":3676.75},{"date":"2025-12-15","close":3739.3125},{"date":"2025-12-16","close":3676.75},{"date":"2025-12-17","close":3724.875},{"date":"2025-12-18","close":3676.75},{"date":"2025-12-19","close":3676.75},{"date":"2025-12-22","close":3720.0625},{"date":"2025-12-23","close":3657.5},{"date":"2025-12-24","close":3671.9375},{"date":"2025-12-26","close":3898.125},{"date":"2025-12-29","close":3840.375},{"date":"2025-12-30","close":3869.25},{"date":"2026-01-02","close":4023.25},{"date":"2026-01-05","close":4576.6875},{"date":"2026-01-06","close":4398.625},{"date":"2026-01-07","close":4340.875},{"date":"2026-01-08","close":3975.125},{"date":"2026-01-09","close":3955.875},{"date":"2026-01-12","close":3994.375},{"date":"2026-01-13","close":3835.5625},{"date":"2026-01-14","close":3946.25},{"date":"2026-01-15","close":3850.0},{"date":"2026-01-16","close":3806.6875},{"date":"2026-01-19","close":3850.0},{"date":"2026-01-20","close":3854.8125},{"date":"2026-01-21","close":3864.4375},{"date":"2026-01-22","close":3864.4375},{"date":"2026-01-23","close":3907.75},{"date":"2026-01-26","close":3984.75},{"date":"2026-01-27","close":3893.3125},{"date":"2026-01-28","close":3883.6875},{"date":"2026-01-29","close":3883.6875},{"date":"2026-01-30","close":3782.625},{"date":"2026-02-02","close":3864.4375},{"date":"2026-02-03","close":3927.0},{"date":"2026-02-04","close":4008.8125},{"date":"2026-02-05","close":3970.3125},{"date":"2026-02-06","close":3705.625},{"date":"2026-02-09","close":3864.4375},{"date":"2026-02-10","close":3878.875},{"date":"2026-02-11","close":3999.1875},{"date":"2026-02-12","close":4326.4375},{"date":"2026-02-13","close":3922.1875},{"date":"2026-02-19","close":3787.4375},{"date":"2026-02-20","close":3715.25},{"date":"2026-02-23","close":3753.75},{"date":"2026-02-24","close":3816.3125},{"date":"2026-02-25","close":3787.4375},{"date":"2026-02-26","close":3821.125},{"date":"2026-02-27","close":3671.9375},{"date":"2026-03-03","close":3566.0625},{"date":"2026-03-04","close":3363.9375},{"date":"2026-03-05","close":3594.9375},{"date":"2026-03-06","close":3566.0625},{"date":"2026-03-09","close":3537.1875},{"date":"2026-03-10","close":3537.1875},{"date":"2026-03-11","close":3647.875},{"date":"2026-03-12","close":3657.5},{"date":"2026-03-13","close":3850.0},{"date":"2026-03-16","close":3765.0},{"date":"2026-03-17","close":3735.0},{"date":"2026-03-18","close":3755.0},{"date":"2026-03-19","close":3740.0},{"date":"2026-03-20","close":3900.0},{"date":"2026-03-23","close":3795.0},{"date":"2026-03-24","close":3795.0},{"date":"2026-03-25","close":3755.0},{"date":"2026-03-26","close":3735.0},{"date":"2026-03-27","close":3755.0},{"date":"2026-03-30","close":3580.0},{"date":"2026-03-31","close":3655.0},{"date":"2026-04-01","close":3765.0},{"date":"2026-04-02","close":3775.0},{"date":"2026-04-03","close":3910.0},{"date":"2026-04-06","close":3850.0},{"date":"2026-04-07","close":3885.0},{"date":"2026-04-08","close":3900.0},{"date":"2026-04-09","close":3820.0},{"date":"2026-04-10","close":3815.0},{"date":"2026-04-13","close":3965.0},{"date":"2026-04-14","close":3975.0},{"date":"2026-04-15","close":4070.0},{"date":"2026-04-16","close":4140.0},{"date":"2026-04-17","close":4205.0},{"date":"2026-04-20","close":4175.0},{"date":"2026-04-21","close":4185.0},{"date":"2026-04-22","close":4100.0},{"date":"2026-04-23","close":4100.0},{"date":"2026-04-24","close":4125.0},{"date":"2026-04-27","close":4160.0},{"date":"2026-04-28","close":4100.0},{"date":"2026-04-29","close":4175.0},{"date":"2026-04-30","close":4105.0},{"date":"2026-05-04","close":4195.0},{"date":"2026-05-06","close":4090.0},{"date":"2026-05-07","close":4085.0},{"date":"2026-05-08","close":4030.0},{"date":"2026-05-11","close":3985.0},{"date":"2026-05-12","close":3870.0},{"date":"2026-05-13","close":3945.0},{"date":"2026-05-14","close":4070.0},{"date":"2026-05-15","close":3640.0},{"date":"2026-05-18","close":3665.0},{"date":"2026-05-19","close":3610.0},{"date":"2026-05-20","close":3610.0},{"date":"2026-05-21","close":3730.0},{"date":"2026-05-22","close":3890.0},{"date":"2026-05-26","close":3895.0},{"date":"2026-05-27","close":3905.0},{"date":"2026-05-28","close":3770.0},{"date":"2026-05-29","close":3715.0},{"date":"2026-06-01","close":3565.0},{"date":"2026-06-02","close":3385.0},{"date":"2026-06-04","close":3570.0},{"date":"2026-06-05","close":3625.0},{"date":"2026-06-08","close":3600.0},{"date":"2026-06-09","close":3580.0},{"date":"2026-06-10","close":3740.0},{"date":"2026-06-11","close":3670.0},{"date":"2026-06-12","close":3760.0},{"date":"2026-06-15","close":3780.0},{"date":"2026-06-16","close":3785.0},{"date":"2026-06-17","close":3790.0},{"date":"2026-06-18","close":3725.0},{"date":"2026-06-19","close":3760.0},{"date":"2026-06-22","close":3535.0},{"date":"2026-06-23","close":3610.0},{"date":"2026-06-24","close":3480.0},{"date":"2026-06-25","close":3415.0},{"date":"2026-06-26","close":3325.0},{"date":"2026-06-29","close":3370.0},{"date":"2026-06-30","close":3370.0},{"date":"2026-07-01","close":3530.0},{"date":"2026-07-02","close":3850.0},{"date":"2026-07-03","close":4005.0},{"date":"2026-07-06","close":4130.0},{"date":"2026-07-07","close":4005.0},{"date":"2026-07-08","close":4065.0},{"date":"2026-07-09","close":4170.0},{"date":"2026-07-10","close":4110.0},{"date":"2026-07-13","close":4145.0},{"date":"2026-07-14","close":3995.0},{"date":"2026-07-15","close":4065.0},{"date":"2026-07-16","close":4035.0},{"date":"2026-07-20","close":4075.0},{"date":"2026-07-21","close":4455.0},{"date":"2026-07-22","close":4695.0},{"date":"2026-07-23","close":4720.0},{"date":"2026-07-24","close":4770.0},{"date":"2026-07-27","close":5350.0},{"date":"2026-07-28","close":4875.0},{"date":"2026-07-29","close":4555.0},{"date":"2026-07-30","close":4515.0},{"date":"2026-07-31","close":4160.0},{"date":"2026-08-03","close":4170.0},{"date":"2026-08-04","close":4205.0},{"date":"2026-08-05","close":4090.0},{"date":"2026-08-06","close":4085.0},{"date":"2026-08-07","close":4090.0},{"date":"2026-08-10","close":4095.0},{"date":"2026-08-11","close":4100.0},{"date":"2026-08-12","close":4305.0},{"date":"2026-08-13","close":4450.0},{"date":"2026-08-14","close":4390.0},{"date":"2026-08-18","close":4375.0},{"date":"2026-08-19","close":4185.0},{"date":"2026-08-20","close":4175.0},{"date":"2026-08-21","close":4260.0},{"date":"2026-08-24","close":4160.0},{"date":"2026-08-25","close":4225.0},{"date":"2026-08-26","close":4320.0},{"date":"2026-08-27","close":4205.0},{"date":"2026-08-28","close":4210.0},{"date":"2026-08-31","close":4180.0},{"date":"2026-09-01","close":4645.0},{"date":"2026-09-02","close":4530.0},{"date":"2026-09-03","close":4530.0},{"date":"2026-09-04","close":4490.0},{"date":"2026-09-07","close":4260.0},{"date":"2026-09-08","close":4210.0},{"date":"2026-09-09","close":4200.0},{"date":"2026-09-10","close":4205.0},{"date":"2026-09-11","close":4225.0},{"date":"2026-09-14","close":4335.0},{"date":"2026-09-15","close":4250.0},{"date":"2026-09-16","close":4060.0},{"date":"2026-09-17","close":4145.0},{"date":"2026-09-18","close":4105.0},{"date":"2026-09-21","close":4215.0},{"date":"2026-09-22","close":4150.0},{"date":"2026-09-23","close":4165.0},{"date":"2026-09-28","close":4200.0},{"date":"2026-09-29","close":4310.0},{"date":"2026-09-30","close":4200.0},{"date":"2026-10-01","close":4270.0},{"date":"2026-10-02","close":4185.0},{"date":"2026-10-06","close":4115.0},{"date":"2026-10-07","close":4120.0},{"date":"2026-10-08","close":3970.0},{"date":"2026-10-12","close":3900.0},{"date":"2026-10-13","close":3770.0},{"date":"2026-10-14","close":3945.0},{"date":"2026-10-15","close":3865.0},{"date":"2026-10-16","close":3730.0},{"date":"2026-10-19","close":3830.0},{"date":"2026-10-20","close":3805.0},{"date":"2026-10-21","close":3745.0},{"date":"2026-10-22","close":3705.0},{"date":"2026-10-23","close":3700.0}],"chart_data":[{"date":"2024-10-23","open":3335,"high":3369,"low":3292,"close":3335,"volume":1979,"rsi_14":52.83,"sma_20":3447.5,"sma_60":3492.83,"sma_120":3823.42},{"date":"2024-10-24","open":3297,"high":3359,"low":3196,"close":3200,"volume":1989,"rsi_14":41.81,"sma_20":3447.5,"sma_60":3484.17,"sma_120":3815.08},{"date":"2024-10-25","open":3200,"high":3268,"low":3176,"close":3263,"volume":3984,"rsi_14":45.21,"sma_20":3450.25,"sma_60":3478.58,"sma_120":3807.29},{"date":"2024-10-28","open":3215,"high":3369,"low":3138,"close":3369,"volume":1124,"rsi_14":46.91,"sma_20":3456.75,"sma_60":3474.67,"sma_120":3800.71},{"date":"2024-10-29","open":3335,"high":3369,"low":3277,"close":3359,"volume":450,"rsi_14":50.28,"sma_20":3462.5,"sma_60":3471.17,"sma_120":3794.12},{"date":"2024-10-30","open":3311,"high":3311,"low":3138,"close":3143,"volume":5092,"rsi_14":43.13,"sma_20":3455.75,"sma_60":3463.25,"sma_120":3785.33},{"date":"2024-10-31","open":3138,"high":3143,"low":3046,"close":3061,"volume":2455,"rsi_14":35.98,"sma_20":3443.75,"sma_60":3452.92,"sma_120":3775.04},{"date":"2024-11-01","open":3061,"high":3215,"low":3056,"close":3147,"volume":3414,"rsi_14":42.04,"sma_20":3433.75,"sma_60":3444.75,"sma_120":3766.21},{"date":"2024-11-04","open":3147,"high":3321,"low":3147,"close":3287,"volume":3868,"rsi_14":48.02,"sma_20":3430.5,"sma_60":3439.5,"sma_120":3758.62},{"date":"2024-11-05","open":3239,"high":3306,"low":3239,"close":3306,"volume":1587,"rsi_14":47.6,"sma_20":3424.25,"sma_60":3435.5,"sma_120":3750.92},{"date":"2024-11-06","open":3277,"high":3330,"low":3277,"close":3311,"volume":185,"rsi_14":46.75,"sma_20":3422.0,"sma_60":3442.5,"sma_120":3742.71},{"date":"2024-11-07","open":3263,"high":3330,"low":3181,"close":3181,"volume":2151,"rsi_14":45.45,"sma_20":3416.75,"sma_60":3445.92,"sma_120":3732.17},{"date":"2024-11-08","open":3248,"high":3253,"low":3191,"close":3248,"volume":175,"rsi_14":42.26,"sma_20":3411.5,"sma_60":3445.92,"sma_120":3722.79},{"date":"2024-11-11","open":3205,"high":3253,"low":3205,"close":3205,"volume":646,"rsi_14":44.1,"sma_20":3405.5,"sma_60":3444.5,"sma_120":3713.12},{"date":"2024-11-12","open":3157,"high":3205,"low":3003,"close":3051,"volume":5272,"rsi_14":38.7,"sma_20":3390.75,"sma_60":3440.17,"sma_120":3702.58},{"date":"2024-11-13","open":3022,"high":3114,"low":2897,"close":3099,"volume":2479,"rsi_14":45.68,"sma_20":3377.0,"sma_60":3434.58,"sma_120":3692.62},{"date":"2024-11-14","open":3099,"high":3118,"low":3022,"close":3022,"volume":786,"rsi_14":39.84,"sma_20":3358.0,"sma_60":3426.0,"sma_120":3682.12},{"date":"2024-11-15","open":3032,"high":3118,"low":2888,"close":2926,"volume":5128,"rsi_14":31.15,"sma_20":3339.0,"sma_60":3416.58,"sma_120":3670.46},{"date":"2024-11-18","open":2926,"high":3118,"low":2926,"close":3080,"volume":1924,"rsi_14":39.42,"sma_20":3321.0,"sma_60":3410.25,"sma_120":3660.17},{"date":"2024-11-19","open":3051,"high":3253,"low":3051,"close":3210,"volume":566,"rsi_14":52.73,"sma_20":3314.5,"sma_60":3406.08,"sma_120":3650.75},{"date":"2024-11-20","open":3162,"high":3167,"low":3008,"close":3080,"volume":4535,"rsi_14":50.75,"sma_20":3301.25,"sma_60":3400.25,"sma_120":3640.25},{"date":"2024-11-21","open":3080,"high":3099,"low":3003,"close":3003,"volume":3435,"rsi_14":44.32,"sma_20":3291.0,"sma_60":3393.08,"sma_120":3630.21},{"date":"2024-11-22","open":3008,"high":3220,"low":3008,"close":3099,"volume":2602,"rsi_14":42.35,"sma_20":3282.5,"sma_60":3386.67,"sma_120":3620.0},{"date":"2024-11-25","open":3272,"high":3272,"low":2993,"close":2993,"volume":5450,"rsi_14":38.1,"sma_20":3263.0,"sma_60":3379.08,"sma_120":3609.42},{"date":"2024-11-26","open":3013,"high":3032,"low":3003,"close":3017,"volume":852,"rsi_14":38.99,"sma_20":3245.25,"sma_60":3371.75,"sma_120":3599.21},{"date":"2024-11-27","open":3027,"high":3229,"low":3027,"close":3066,"volume":2904,"rsi_14":45.38,"sma_20":3241.25,"sma_60":3366.42,"sma_120":3589.58},{"date":"2024-11-28","open":3080,"high":3239,"low":3032,"close":3046,"volume":1308,"rsi_14":41.6,"sma_20":3240.5,"sma_60":3361.25,"sma_120":3579.58},{"date":"2024-11-29","open":3046,"high":3075,"low":2921,"close":2921,"volume":10451,"rsi_14":38.95,"sma_20":3228.75,"sma_60":3353.42,"sma_120":3569.21},{"date":"2024-12-02","open":2921,"high":2989,"low":2762,"close":2762,"volume":12297,"rsi_14":38.81,"sma_20":3201.5,"sma_60":3340.42,"sma_120":3557.21},{"date":"2024-12-03","open":2762,"high":2888,"low":2734,"close":2820,"volume":15530,"rsi_14":39.26,"sma_20":3176.25,"sma_60":3331.0,"sma_120":3545.96},{"date":"2024-12-04","open":2786,"high":2984,"low":2782,"close":2926,"volume":7987,"rsi_14":46.38,"sma_20":3156.25,"sma_60":3323.17,"sma_120":3535.75},{"date":"2024-12-05","open":2897,"high":2926,"low":2859,"close":2916,"volume":2035,"rsi_14":49.61,"sma_20":3142.5,"sma_60":3316.25,"sma_120":3525.42},{"date":"2024-12-06","open":2892,"high":2902,"low":2863,"close":2888,"volume":1573,"rsi_14":41.38,"sma_20":3123.75,"sma_60":3308.33,"sma_120":3514.46},{"date":"2024-12-09","open":2859,"high":2883,"low":2772,"close":2772,"volume":3980,"rsi_14":30.13,"sma_20":3101.25,"sma_60":3300.5,"sma_120":3502.5},{"date":"2024-12-10","open":2777,"high":2974,"low":2758,"close":2806,"volume":4995,"rsi_14":36.36,"sma_20":3088.5,"sma_60":3292.92,"sma_120":3491.21},{"date":"2024-12-11","open":2888,"high":2974,"low":2825,"close":2926,"volume":2603,"rsi_14":46.33,"sma_20":3079.5,"sma_60":3286.92,"sma_120":3481.5},{"date":"2024-12-12","open":2955,"high":3032,"low":2926,"close":2998,"volume":7078,"rsi_14":45.07,"sma_20":3078.25,"sma_60":3285.33,"sma_120":3472.38},{"date":"2024-12-13","open":2974,"high":3234,"low":2964,"close":3234,"volume":12960,"rsi_14":60.42,"sma_20":3094.25,"sma_60":3288.33,"sma_120":3465.62},{"date":"2024-12-16","open":3504,"high":3840,"low":3451,"close":3576,"volume":142260,"rsi_14":68.95,"sma_20":3120.0,"sma_60":3294.17,"sma_120":3461.75},{"date":"2024-12-17","open":3590,"high":3609,"low":3253,"close":3253,"volume":38609,"rsi_14":55.37,"sma_20":3122.25,"sma_60":3294.33,"sma_120":3455.54},{"date":"2024-12-18","open":3224,"high":3744,"low":3176,"close":3287,"volume":130665,"rsi_14":56.83,"sma_20":3133.0,"sma_60":3293.92,"sma_120":3450.62},{"date":"2024-12-19","open":3306,"high":3441,"low":3258,"close":3287,"volume":12019,"rsi_14":61.18,"sma_20":3147.75,"sma_60":3295.42,"sma_120":3446.54},{"date":"2024-12-20","open":3431,"high":3619,"low":3239,"close":3301,"volume":32067,"rsi_14":68.06,"sma_20":3158.25,"sma_60":3297.0,"sma_120":3442.33},{"date":"2024-12-23","open":3248,"high":3277,"low":3080,"close":3080,"volume":6090,"rsi_14":57.85,"sma_20":3162.75,"sma_60":3294.17,"sma_120":3436.88},{"date":"2024-12-24","open":3061,"high":3123,"low":2974,"close":3070,"volume":3423,"rsi_14":54.63,"sma_20":3165.5,"sma_60":3291.08,"sma_120":3431.71},{"date":"2024-12-26","open":3051,"high":3186,"low":3037,"close":3046,"volume":2486,"rsi_14":54.13,"sma_20":3164.5,"sma_60":3287.17,"sma_120":3426.71},{"date":"2024-12-27","open":3075,"high":3090,"low":2955,"close":3027,"volume":1721,"rsi_14":54.46,"sma_20":3163.5,"sma_60":3282.58,"sma_120":3421.58},{"date":"2024-12-30","open":2989,"high":3253,"low":2989,"close":3171,"volume":3760,"rsi_14":62.54,"sma_20":3176.5,"sma_60":3279.67,"sma_120":3417.67},{"date":"2025-01-02","open":3171,"high":3263,"low":3013,"close":3037,"volume":5037,"rsi_14":56.82,"sma_20":3190.75,"sma_60":3274.25,"sma_120":3412.75},{"date":"2025-01-03","open":3085,"high":3205,"low":2989,"close":3022,"volume":13087,"rsi_14":53.03,"sma_20":3201.25,"sma_60":3267.25,"sma_120":3407.62},{"date":"2025-01-06","open":3070,"high":3167,"low":3042,"close":3066,"volume":10459,"rsi_14":52.16,"sma_20":3208.5,"sma_60":3262.25,"sma_120":3403.33},{"date":"2025-01-07","open":3066,"high":3152,"low":3066,"close":3109,"volume":2337,"rsi_14":45.42,"sma_20":3218.5,"sma_60":3259.25,"sma_120":3398.92},{"date":"2025-01-08","open":3147,"high":3147,"low":3109,"close":3118,"volume":1644,"rsi_14":27.91,"sma_20":3230.5,"sma_60":3255.25,"sma_120":3394.29},{"date":"2025-01-09","open":3143,"high":3229,"low":3123,"close":3157,"volume":1563,"rsi_14":43.59,"sma_20":3250.5,"sma_60":3252.42,"sma_120":3390.12},{"date":"2025-01-10","open":3316,"high":3658,"low":3157,"close":3186,"volume":58557,"rsi_14":43.23,"sma_20":3270.25,"sma_60":3249.83,"sma_120":3385.46},{"date":"2025-01-13","open":3422,"high":3455,"low":3205,"close":3244,"volume":5334,"rsi_14":47.31,"sma_20":3286.75,"sma_60":3247.75,"sma_120":3381.71},{"date":"2025-01-14","open":3287,"high":3301,"low":3176,"close":3253,"volume":4950,"rsi_14":46.99,"sma_20":3300.0,"sma_60":3245.42,"sma_120":3378.5},{"date":"2025-01-15","open":3253,"high":3258,"low":3176,"close":3176,"volume":3245,"rsi_14":57.35,"sma_20":3297.0,"sma_60":3243.42,"sma_120":3374.54},{"date":"2025-01-16","open":3176,"high":3402,"low":3138,"close":3138,"volume":2309,"rsi_14":54.93,"sma_20":3274.25,"sma_60":3238.42,"sma_120":3370.83},{"date":"2025-01-17","open":3196,"high":3316,"low":3143,"close":3152,"volume":800,"rsi_14":57.86,"sma_20":3269.0,"sma_60":3235.25,"sma_120":3366.79},{"date":"2025-01-20","open":3152,"high":3272,"low":3152,"close":3191,"volume":999,"rsi_14":61.81,"sma_20":3264.0,"sma_60":3232.75,"sma_120":3362.79},{"date":"2025-01-21","open":3191,"high":3258,"low":3191,"close":3200,"volume":2971,"rsi_14":52.59,"sma_20":3259.5,"sma_60":3232.75,"sma_120":3358.46},{"date":"2025-01-22","open":3364,"high":3364,"low":3167,"close":3171,"volume":6119,"rsi_14":64.89,"sma_20":3252.75,"sma_60":3231.17,"sma_120":3354.88},{"date":"2025-01-23","open":3171,"high":3171,"low":3109,"close":3143,"volume":2982},{"date":"2025-01-24","open":3118,"high":3176,"low":3118,"close":3143,"volume":421},{"date":"2025-01-31","open":3143,"high":3205,"low":2993,"close":2993,"volume":9404},{"date":"2025-02-03","open":3094,"high":3094,"low":2993,"close":3003,"volume":3917},{"date":"2025-02-04","open":3003,"high":3114,"low":3003,"close":3003,"volume":3134},{"date":"2025-02-05","open":3003,"high":3090,"low":2969,"close":2998,"volume":3531},{"date":"2025-02-06","open":3008,"high":3258,"low":2998,"close":3051,"volume":5772},{"date":"2025-02-07","open":3022,"high":3051,"low":2940,"close":3032,"volume":6980},{"date":"2025-02-10","open":3099,"high":3138,"low":3013,"close":3013,"volume":6084},{"date":"2025-02-11","open":3152,"high":3152,"low":2839,"close":2931,"volume":9978},{"date":"2025-02-12","open":2931,"high":3080,"low":2888,"close":2888,"volume":2498},{"date":"2025-02-13","open":2878,"high":2936,"low":2791,"close":2873,"volume":24501},{"date":"2025-02-14","open":2873,"high":2916,"low":2873,"close":2916,"volume":1866},{"date":"2025-02-17","open":2888,"high":2907,"low":2806,"close":2849,"volume":15450},{"date":"2025-02-18","open":2878,"high":3046,"low":2854,"close":2854,"volume":3344},{"date":"2025-02-19","open":2820,"high":2888,"low":2801,"close":2801,"volume":10245},{"date":"2025-02-20","open":2984,"high":2984,"low":2820,"close":2820,"volume":2119},{"date":"2025-02-21","open":3066,"high":3066,"low":2825,"close":2969,"volume":12570},{"date":"2025-02-24","open":2936,"high":2960,"low":2912,"close":2912,"volume":3843},{"date":"2025-02-25","open":3013,"high":3013,"low":2883,"close":2916,"volume":7390},{"date":"2025-02-26","open":2916,"high":2936,"low":2868,"close":2868,"volume":7575},{"date":"2025-02-27","open":2859,"high":2945,"low":2859,"close":2907,"volume":1417},{"date":"2025-02-28","open":2907,"high":2926,"low":2863,"close":2863,"volume":3884},{"date":"2025-03-04","open":3066,"high":3162,"low":2849,"close":2859,"volume":8343},{"date":"2025-03-05","open":3056,"high":3056,"low":2863,"close":2868,"volume":10270},{"date":"2025-03-06","open":2868,"high":3013,"low":2854,"close":2863,"volume":4386},{"date":"2025-03-07","open":2835,"high":2892,"low":2835,"close":2883,"volume":4120},{"date":"2025-03-10","open":2863,"high":2878,"low":2796,"close":2859,"volume":2067},{"date":"2025-03-11","open":2801,"high":2859,"low":2743,"close":2815,"volume":7908},{"date":"2025-03-12","open":2815,"high":2888,"low":2810,"close":2810,"volume":9232},{"date":"2025-03-13","open":2796,"high":2883,"low":2796,"close":2830,"volume":801},{"date":"2025-03-14","open":2810,"high":2854,"low":2806,"close":2820,"volume":4110},{"date":"2025-03-17","open":2820,"high":2835,"low":2791,"close":2801,"volume":4031},{"date":"2025-03-18","open":2782,"high":2801,"low":2709,"close":2709,"volume":27546},{"date":"2025-03-19","open":2709,"high":2888,"low":2709,"close":2748,"volume":25513},{"date":"2025-03-20","open":2753,"high":2806,"low":2753,"close":2753,"volume":321},{"date":"2025-03-21","open":2753,"high":2753,"low":2705,"close":2705,"volume":4102},{"date":"2025-03-24","open":2671,"high":2690,"low":2647,"close":2656,"volume":4422},{"date":"2025-03-25","open":2656,"high":2666,"low":2584,"close":2589,"volume":14441},{"date":"2025-03-26","open":2589,"high":2632,"low":2580,"close":2594,"volume":6188},{"date":"2025-03-27","open":2594,"high":2618,"low":2478,"close":2580,"volume":10174},{"date":"2025-03-28","open":2580,"high":2608,"low":2551,"close":2608,"volume":5643},{"date":"2025-03-31","open":2575,"high":2594,"low":2454,"close":2502,"volume":5353},{"date":"2025-04-01","open":2502,"high":2613,"low":2469,"close":2469,"volume":20616},{"date":"2025-04-02","open":2469,"high":2589,"low":2469,"close":2517,"volume":22388},{"date":"2025-04-03","open":2599,"high":2599,"low":2353,"close":2353,"volume":19778},{"date":"2025-04-04","open":2353,"high":2450,"low":2353,"close":2450,"volume":12451},{"date":"2025-04-07","open":2450,"high":2599,"low":2416,"close":2546,"volume":16050},{"date":"2025-04-08","open":2546,"high":2546,"low":2488,"close":2512,"volume":3369},{"date":"2025-04-09","open":2512,"high":2661,"low":2435,"close":2435,"volume":9664},{"date":"2025-04-10","open":2599,"high":2599,"low":2459,"close":2459,"volume":7137},{"date":"2025-04-11","open":2483,"high":2594,"low":2459,"close":2512,"volume":5554},{"date":"2025-04-14","open":2512,"high":2589,"low":2512,"close":2589,"volume":4038},{"date":"2025-04-15","open":2589,"high":2661,"low":2589,"close":2652,"volume":7527},{"date":"2025-04-16","open":2632,"high":2647,"low":2469,"close":2604,"volume":8861},{"date":"2025-04-17","open":2604,"high":2685,"low":2445,"close":2474,"volume":63801},{"date":"2025-04-18","open":2474,"high":2637,"low":2474,"close":2488,"volume":11087},{"date":"2025-04-21","open":2488,"high":2594,"low":2488,"close":2498,"volume":3423},{"date":"2025-04-22","open":2498,"high":2584,"low":2498,"close":2502,"volume":8246},{"date":"2025-04-23","open":2560,"high":2695,"low":2546,"close":2623,"volume":14657},{"date":"2025-04-24","open":2623,"high":2709,"low":2560,"close":2666,"volume":7923},{"date":"2025-04-25","open":2666,"high":2700,"low":2575,"close":2613,"volume":3264},{"date":"2025-04-28","open":2570,"high":2791,"low":2570,"close":2599,"volume":10245},{"date":"2025-04-29","open":2599,"high":2786,"low":2570,"close":2570,"volume":9650},{"date":"2025-04-30","open":2695,"high":2695,"low":2551,"close":2551,"volume":8788},{"date":"2025-05-02","open":2551,"high":2584,"low":2541,"close":2555,"volume":3562},{"date":"2025-05-07","open":2555,"high":2560,"low":2527,"close":2536,"volume":7945},{"date":"2025-05-08","open":2536,"high":2604,"low":2531,"close":2570,"volume":1910},{"date":"2025-05-09","open":2570,"high":2623,"low":2570,"close":2584,"volume":5266},{"date":"2025-05-12","open":2584,"high":2681,"low":2584,"close":2608,"volume":3115},{"date":"2025-05-13","open":2618,"high":2762,"low":2594,"close":2604,"volume":2494},{"date":"2025-05-14","open":2604,"high":2681,"low":2599,"close":2604,"volume":2878},{"date":"2025-05-15","open":2604,"high":2652,"low":2570,"close":2570,"volume":7004},{"date":"2025-05-16","open":2584,"high":2623,"low":2570,"close":2570,"volume":4029},{"date":"2025-05-19","open":2570,"high":2570,"low":2536,"close":2551,"volume":2404},{"date":"2025-05-20","open":2551,"high":2594,"low":2551,"close":2560,"volume":1415},{"date":"2025-05-21","open":2565,"high":2613,"low":2565,"close":2575,"volume":2344},{"date":"2025-05-22","open":2584,"high":2584,"low":2575,"close":2575,"volume":2559},{"date":"2025-05-23","open":2575,"high":2734,"low":2546,"close":2546,"volume":23578},{"date":"2025-05-26","open":2546,"high":2637,"low":2531,"close":2560,"volume":10379},{"date":"2025-05-27","open":2565,"high":2661,"low":2565,"close":2618,"volume":4515},{"date":"2025-05-28","open":2618,"high":2734,"low":2599,"close":2700,"volume":40912},{"date":"2025-05-29","open":2700,"high":2714,"low":2676,"close":2714,"volume":2316},{"date":"2025-05-30","open":2714,"high":2878,"low":2642,"close":2647,"volume":26736},{"date":"2025-06-02","open":2647,"high":2772,"low":2623,"close":2748,"volume":13096},{"date":"2025-06-04","open":2748,"high":2854,"low":2599,"close":2738,"volume":8456},{"date":"2025-06-05","open":2738,"high":3013,"low":2738,"close":2820,"volume":55283},{"date":"2025-06-09","open":2825,"high":2969,"low":2791,"close":2902,"volume":7542},{"date":"2025-06-10","open":2897,"high":2907,"low":2786,"close":2786,"volume":23045},{"date":"2025-06-11","open":2786,"high":2950,"low":2786,"close":2825,"volume":13710},{"date":"2025-06-12","open":2806,"high":2955,"low":2786,"close":2825,"volume":13681},{"date":"2025-06-13","open":2791,"high":2960,"low":2608,"close":2681,"volume":21960},{"date":"2025-06-16","open":2685,"high":2801,"low":2685,"close":2762,"volume":3184},{"date":"2025-06-17","open":2753,"high":2762,"low":2714,"close":2714,"volume":2330},{"date":"2025-06-18","open":2685,"high":2734,"low":2685,"close":2685,"volume":2605},{"date":"2025-06-19","open":2700,"high":2820,"low":2700,"close":2801,"volume":3612},{"date":"2025-06-20","open":2883,"high":2883,"low":2695,"close":2753,"volume":2005},{"date":"2025-06-23","open":2748,"high":2753,"low":2637,"close":2690,"volume":4982},{"date":"2025-06-24","open":2695,"high":2878,"low":2681,"close":2743,"volume":9191},{"date":"2025-06-25","open":2753,"high":2753,"low":2676,"close":2685,"volume":9786},{"date":"2025-06-26","open":2685,"high":2738,"low":2671,"close":2690,"volume":4150},{"date":"2025-06-27","open":2690,"high":2734,"low":2630,"close":2632,"volume":7094},{"date":"2025-06-30","open":2637,"high":2666,"low":2604,"close":2604,"volume":3669},{"date":"2025-07-01","open":2604,"high":2700,"low":2604,"close":2608,"volume":15274},{"date":"2025-07-02","open":2656,"high":2656,"low":2584,"close":2608,"volume":6962},{"date":"2025-07-03","open":2608,"high":2685,"low":2580,"close":2589,"volume":8547},{"date":"2025-07-04","open":2589,"high":2777,"low":2541,"close":2777,"volume":29901},{"date":"2025-07-07","open":2734,"high":2762,"low":2589,"close":2743,"volume":38883},{"date":"2025-07-08","open":2743,"high":2743,"low":2546,"close":2599,"volume":23745},{"date":"2025-07-09","open":2608,"high":2738,"low":2594,"close":2623,"volume":16888},{"date":"2025-07-10","open":2623,"high":2705,"low":2623,"close":2637,"volume":8165},{"date":"2025-07-11","open":2705,"high":2705,"low":2570,"close":2594,"volume":7880},{"date":"2025-07-14","open":2594,"high":2594,"low":2565,"close":2584,"volume":2683},{"date":"2025-07-15","open":2584,"high":2584,"low":2546,"close":2584,"volume":3028},{"date":"2025-07-16","open":2584,"high":2584,"low":2551,"close":2565,"volume":2119},{"date":"2025-07-17","open":2570,"high":2570,"low":2507,"close":2522,"volume":17441},{"date":"2025-07-18","open":2599,"high":2599,"low":2478,"close":2502,"volume":12995},{"date":"2025-07-21","open":2507,"high":2623,"low":2498,"close":2517,"volume":17027},{"date":"2025-07-22","open":2517,"high":2546,"low":2493,"close":2546,"volume":4730},{"date":"2025-07-23","open":2546,"high":2551,"low":2483,"close":2483,"volume":12762},{"date":"2025-07-24","open":2483,"high":2498,"low":2435,"close":2478,"volume":10964},{"date":"2025-07-25","open":2478,"high":2512,"low":2411,"close":2430,"volume":7873},{"date":"2025-07-28","open":2430,"high":2430,"low":2382,"close":2430,"volume":11793},{"date":"2025-07-29","open":2411,"high":2450,"low":2406,"close":2421,"volume":4139},{"date":"2025-07-30","open":2421,"high":2517,"low":2406,"close":2483,"volume":6289},{"date":"2025-07-31","open":2454,"high":2454,"low":2401,"close":2401,"volume":12152},{"date":"2025-08-01","open":2401,"high":2401,"low":2377,"close":2397,"volume":5178},{"date":"2025-08-04","open":2377,"high":2406,"low":2353,"close":2358,"volume":33004},{"date":"2025-08-05","open":2358,"high":2373,"low":2348,"close":2353,"volume":13616},{"date":"2025-08-06","open":2397,"high":2397,"low":2305,"close":2329,"volume":38820},{"date":"2025-08-07","open":2363,"high":2377,"low":2324,"close":2344,"volume":21376},{"date":"2025-08-08","open":2344,"high":2348,"low":2329,"close":2339,"volume":5692},{"date":"2025-08-11","open":2339,"high":2416,"low":2339,"close":2358,"volume":49522},{"date":"2025-08-12","open":2348,"high":2377,"low":2344,"close":2368,"volume":9338},{"date":"2025-08-13","open":2368,"high":2368,"low":2310,"close":2344,"volume":12051},{"date":"2025-08-14","open":2507,"high":2743,"low":2411,"close":2411,"volume":124529},{"date":"2025-08-18","open":2469,"high":2873,"low":2421,"close":2536,"volume":440371},{"date":"2025-08-19","open":2536,"high":2661,"low":2531,"close":2589,"volume":42767},{"date":"2025-08-20","open":2589,"high":2748,"low":2454,"close":2589,"volume":34548},{"date":"2025-08-21","open":2589,"high":2762,"low":2570,"close":2647,"volume":44331},{"date":"2025-08-22","open":2647,"high":2690,"low":2642,"close":2661,"volume":15154},{"date":"2025-08-25","open":2666,"high":2738,"low":2642,"close":2738,"volume":9671},{"date":"2025-08-26","open":2738,"high":2748,"low":2589,"close":2632,"volume":29471},{"date":"2025-08-27","open":2632,"high":2705,"low":2604,"close":2705,"volume":12611},{"date":"2025-08-28","open":2681,"high":2700,"low":2647,"close":2690,"volume":9776},{"date":"2025-08-29","open":2690,"high":2936,"low":2637,"close":2859,"volume":37024},{"date":"2025-09-01","open":2839,"high":3032,"low":2777,"close":2777,"volume":15300},{"date":"2025-09-02","open":2777,"high":2859,"low":2719,"close":2738,"volume":6521},{"date":"2025-09-03","open":2753,"high":2791,"low":2705,"close":2772,"volume":11183},{"date":"2025-09-04","open":2748,"high":2791,"low":2705,"close":2705,"volume":5674},{"date":"2025-09-05","open":2709,"high":2815,"low":2632,"close":2637,"volume":18829},{"date":"2025-09-08","open":2637,"high":2753,"low":2637,"close":2714,"volume":11874},{"date":"2025-09-09","open":2714,"high":2782,"low":2685,"close":2734,"volume":7812},{"date":"2025-09-10","open":2844,"high":2844,"low":2734,"close":2758,"volume":2669},{"date":"2025-09-11","open":2758,"high":2762,"low":2734,"close":2762,"volume":6400},{"date":"2025-09-12","open":2796,"high":2859,"low":2772,"close":2786,"volume":3761},{"date":"2025-09-15","open":2786,"high":2955,"low":2786,"close":2945,"volume":10525},{"date":"2025-09-16","open":2945,"high":3032,"low":2897,"close":2979,"volume":17986},{"date":"2025-09-17","open":2950,"high":2979,"low":2945,"close":2979,"volume":10103},{"date":"2025-09-18","open":2926,"high":2974,"low":2860,"close":2974,"volume":6401},{"date":"2025-09-19","open":3120,"high":3245,"low":3065,"close":3070,"volume":7750},{"date":"2025-09-22","open":2979,"high":3075,"low":2859,"close":2859,"volume":8494},{"date":"2025-09-23","open":2859,"high":2998,"low":2815,"close":2912,"volume":12064},{"date":"2025-09-24","open":2912,"high":3046,"low":2868,"close":3046,"volume":2864},{"date":"2025-09-25","open":3022,"high":3032,"low":2955,"close":2960,"volume":9235},{"date":"2025-09-26","open":2960,"high":2969,"low":2888,"close":2921,"volume":15178},{"date":"2025-09-29","open":2863,"high":2936,"low":2849,"close":2936,"volume":13411},{"date":"2025-09-30","open":2936,"high":3080,"low":2902,"close":2931,"volume":9777},{"date":"2025-10-01","open":2907,"high":3070,"low":2888,"close":2912,"volume":27010},{"date":"2025-10-02","open":2916,"high":3061,"low":2902,"close":2931,"volume":8670},{"date":"2025-10-10","open":2892,"high":2964,"low":2892,"close":2964,"volume":4304},{"date":"2025-10-13","open":2844,"high":2960,"low":2844,"close":2926,"volume":3236},{"date":"2025-10-14","open":2926,"high":2984,"low":2888,"close":2964,"volume":9445},{"date":"2025-10-15","open":2964,"high":2964,"low":2928,"close":2945,"volume":3862},{"date":"2025-10-16","open":2945,"high":3056,"low":2888,"close":2907,"volume":10710},{"date":"2025-10-17","open":2936,"high":2989,"low":2921,"close":2950,"volume":6340},{"date":"2025-10-20","open":2926,"high":3008,"low":2863,"close":2936,"volume":6395},{"date":"2025-10-21","open":2945,"high":3022,"low":2916,"close":2945,"volume":6180},{"date":"2025-10-22","open":2974,"high":2974,"low":2921,"close":2931,"volume":5398},{"date":"2025-10-23","open":2931,"high":2931,"low":2868,"close":2921,"volume":3790},{"date":"2025-10-24","open":2897,"high":2931,"low":2892,"close":2931,"volume":4201},{"date":"2025-10-27","open":2931,"high":3032,"low":2907,"close":2940,"volume":3418},{"date":"2025-10-28","open":2940,"high":2947,"low":2873,"close":2878,"volume":7927},{"date":"2025-10-29","open":2878,"high":2892,"low":2815,"close":2868,"volume":11425},{"date":"2025-10-30","open":2844,"high":2888,"low":2844,"close":2868,"volume":6667},{"date":"2025-10-31","open":2868,"high":2974,"low":2868,"close":2960,"volume":5245},{"date":"2025-11-03","open":2989,"high":2993,"low":2806,"close":2806,"volume":25889,"rsi_14":33.66,"sma_20":3034.25,"sma_60":2876.83,"sma_120":2800.88},{"date":"2025-11-04","open":2815,"high":2815,"low":2729,"close":2758,"volume":25059,"rsi_14":31.78,"sma_20":3025.25,"sma_60":2883.75,"sma_120":2802.5},{"date":"2025-11-05","open":2758,"high":2758,"low":2666,"close":2690,"volume":14597,"rsi_14":30.09,"sma_20":3013.75,"sma_60":2889.58,"sma_120":2803.42},{"date":"2025-11-06","open":2690,"high":2690,"low":2661,"close":2661,"volume":14111,"rsi_14":22.73,"sma_20":3000.0,"sma_60":2895.33,"sma_120":2803.88},{"date":"2025-11-07","open":2661,"high":2661,"low":2599,"close":2618,"volume":10914,"rsi_14":21.55,"sma_20":2982.0,"sma_60":2900.08,"sma_120":2804.0},{"date":"2025-11-10","open":2618,"high":2637,"low":2599,"close":2637,"volume":20843,"rsi_14":22.88,"sma_20":2967.0,"sma_60":2905.25,"sma_120":2804.29},{"date":"2025-11-11","open":2666,"high":2695,"low":2623,"close":2623,"volume":9688,"rsi_14":22.88,"sma_20":2949.25,"sma_60":2909.83,"sma_120":2804.75},{"date":"2025-11-12","open":2652,"high":2767,"low":2632,"close":2709,"volume":17135,"rsi_14":33.58,"sma_20":2937.0,"sma_60":2915.75,"sma_120":2805.96},{"date":"2025-11-13","open":2734,"high":2873,"low":2734,"close":2801,"volume":8515,"rsi_14":41.06,"sma_20":2931.5,"sma_60":2923.67,"sma_120":2808.12},{"date":"2025-11-14","open":2801,"high":3556,"low":2772,"close":3022,"volume":581092,"rsi_14":54.36,"sma_20":2935.25,"sma_60":2934.25,"sma_120":2812.12},{"date":"2025-11-17","open":3032,"high":3532,"low":3032,"close":3359,"volume":309339,"rsi_14":69.84,"sma_20":2957.25,"sma_60":2948.5,"sma_120":2818.92},{"date":"2025-11-18","open":3350,"high":3528,"low":3191,"close":3340,"volume":100795,"rsi_14":69.29,"sma_20":2977.75,"sma_60":2961.5,"sma_120":2825.54},{"date":"2025-11-19","open":3306,"high":3523,"low":3244,"close":3484,"volume":62520,"rsi_14":72.54,"sma_20":3006.5,"sma_60":2977.0,"sma_120":2833.67},{"date":"2025-11-20","open":3484,"high":3922,"low":3455,"close":3840,"volume":161173,"rsi_14":76.99,"sma_20":3054.25,"sma_60":2997.67,"sma_120":2844.75},{"date":"2025-11-21","open":3840,"high":4018,"low":3730,"close":3874,"volume":54915,"rsi_14":85.35,"sma_20":3103.25,"sma_60":3018.67,"sma_120":2855.62},{"date":"2025-11-24","open":3850,"high":4018,"low":3773,"close":3773,"volume":47308,"rsi_14":82.46,"sma_20":3146.5,"sma_60":3036.58,"sma_120":2864.92},{"date":"2025-11-25","open":3908,"high":3908,"low":3484,"close":3504,"volume":52415,"rsi_14":73.02,"sma_20":3179.0,"sma_60":3051.67,"sma_120":2871.75},{"date":"2025-11-26","open":3504,"high":4230,"low":3479,"close":3744,"volume":601313,"rsi_14":77.37,"sma_20":3224.5,"sma_60":3069.67,"sma_120":2881.25},{"date":"2025-11-27","open":3783,"high":3874,"low":3677,"close":3759,"volume":57340,"rsi_14":79.26,"sma_20":3270.75,"sma_60":3088.17,"sma_120":2890.0},{"date":"2025-11-28","open":3725,"high":3884,"low":3614,"close":3739,"volume":51706,"rsi_14":78.27,"sma_20":3311.25,"sma_60":3103.42,"sma_120":2898.67},{"date":"2025-12-01","open":3725,"high":3725,"low":3580,"close":3614,"volume":27520,"rsi_14":74.07,"sma_20":3353.25,"sma_60":3117.92,"sma_120":2905.54},{"date":"2025-12-02","open":3585,"high":4269,"low":3561,"close":3773,"volume":310534,"rsi_14":74.94,"sma_20":3406.0,"sma_60":3135.83,"sma_120":2913.08},{"date":"2025-12-03","open":3739,"high":3917,"low":3658,"close":3869,"volume":60813,"rsi_14":75.0,"sma_20":3467.25,"sma_60":3154.83,"sma_120":2922.46},{"date":"2025-12-04","open":3831,"high":3879,"low":3754,"close":3763,"volume":21949,"rsi_14":68.33,"sma_20":3524.5,"sma_60":3173.17,"sma_120":2930.58},{"date":"2025-12-05","open":3744,"high":3994,"low":3739,"close":3932,"volume":40122,"rsi_14":65.45,"sma_20":3592.75,"sma_60":3195.58,"sma_120":2940.17},{"date":"2025-12-08","open":3860,"high":3970,"low":3759,"close":3792,"volume":26849,"rsi_14":61.46,"sma_20":3652.75,"sma_60":3214.25,"sma_120":2949.79},{"date":"2025-12-09","open":3763,"high":3792,"low":3715,"close":3792,"volume":13238,"rsi_14":58.42,"sma_20":3713.5,"sma_60":3232.58,"sma_120":2958.71},{"date":"2025-12-10","open":3686,"high":3787,"low":3686,"close":3710,"volume":13563,"rsi_14":45.82,"sma_20":3765.5,"sma_60":3249.08,"sma_120":2967.33},{"date":"2025-12-11","open":3710,"high":3754,"low":3571,"close":3629,"volume":23355,"rsi_14":42.34,"sma_20":3808.5,"sma_60":3264.08,"sma_120":2975.5},{"date":"2025-12-12","open":3595,"high":3686,"low":3576,"close":3677,"volume":12058,"rsi_14":46.89,"sma_20":3842.5,"sma_60":3279.5,"sma_120":2983.08},{"date":"2025-12-15","open":3629,"high":3816,"low":3566,"close":3739,"volume":17179,"rsi_14":58.78,"sma_20":3862.25,"sma_60":3293.25,"sma_120":2991.62},{"date":"2025-12-16","open":3706,"high":3710,"low":3658,"close":3677,"volume":11859,"rsi_14":47.11,"sma_20":3879.75,"sma_60":3305.33,"sma_120":3000.17},{"date":"2025-12-17","open":3677,"high":3734,"low":3638,"close":3725,"volume":6184,"rsi_14":48.59,"sma_20":3892.25,"sma_60":3318.25,"sma_120":3008.67},{"date":"2025-12-18","open":3682,"high":3725,"low":3624,"close":3677,"volume":10102,"rsi_14":47.45,"sma_20":3883.75,"sma_60":3329.92,"sma_120":3017.25},{"date":"2025-12-19","open":3677,"high":3725,"low":3633,"close":3677,"volume":16499,"rsi_14":52.84,"sma_20":3873.5,"sma_60":3342.42,"sma_120":3025.79},{"date":"2025-12-22","open":3677,"high":3802,"low":3677,"close":3720,"volume":12637,"rsi_14":47.32,"sma_20":3870.75,"sma_60":3357.33,"sma_120":3035.21},{"date":"2025-12-23","open":3701,"high":3710,"low":3643,"close":3658,"volume":7072,"rsi_14":38.89,"sma_20":3878.75,"sma_60":3370.25,"sma_120":3044.33},{"date":"2025-12-24","open":3624,"high":3686,"low":3595,"close":3672,"volume":4614,"rsi_14":44.69,"sma_20":3875.0,"sma_60":3381.08,"sma_120":3053.54},{"date":"2025-12-26","open":3682,"high":4216,"low":3682,"close":3898,"volume":116409,"rsi_14":48.17,"sma_20":3882.25,"sma_60":3397.33,"sma_120":3064.71},{"date":"2025-12-29","open":3932,"high":3994,"low":3802,"close":3840,"volume":33714,"rsi_14":52.87,"sma_20":3887.5,"sma_60":3413.25,"sma_120":3075.54},{"date":"2025-12-30","open":3879,"high":3927,"low":3773,"close":3869,"volume":29338,"rsi_14":54.44,"sma_20":3900.75,"sma_60":3429.42,"sma_120":3085.0},{"date":"2026-01-02","open":3869,"high":4091,"low":3864,"close":4023,"volume":15849,"rsi_14":66.67,"sma_20":3913.75,"sma_60":3448.33,"sma_120":3096.08},{"date":"2026-01-05","open":4023,"high":4601,"low":4004,"close":4577,"volume":237452,"rsi_14":83.62,"sma_20":3950.5,"sma_60":3477.17,"sma_120":3113.21},{"date":"2026-01-06","open":4658,"high":4716,"low":4346,"close":4399,"volume":55304,"rsi_14":73.44,"sma_20":3983.5,"sma_60":3502.67,"sma_120":3128.58},{"date":"2026-01-07","open":4601,"high":4601,"low":4187,"close":4341,"volume":34473,"rsi_14":69.59,"sma_20":4004.75,"sma_60":3526.5,"sma_120":3143.33},{"date":"2026-01-08","open":4341,"high":4341,"low":3975,"close":3975,"volume":37660,"rsi_14":58.12,"sma_20":4014.25,"sma_60":3544.67,"sma_120":3155.29},{"date":"2026-01-09","open":3975,"high":4023,"low":3850,"close":3956,"volume":23363,"rsi_14":56.38,"sma_20":4022.75,"sma_60":3561.83,"sma_120":3167.17},{"date":"2026-01-12","open":3946,"high":4033,"low":3917,"close":3994,"volume":11980,"rsi_14":58.82,"sma_20":4037.5,"sma_60":3580.0,"sma_120":3179.38},{"date":"2026-01-13","open":3994,"high":3994,"low":3802,"close":3836,"volume":40133,"rsi_14":54.05,"sma_20":4048.25,"sma_60":3596.08,"sma_120":3190.38},{"date":"2026-01-14","open":3807,"high":3980,"low":3759,"close":3946,"volume":20264,"rsi_14":55.58,"sma_20":4062.25,"sma_60":3613.33,"sma_120":3202.71},{"date":"2026-01-15","open":3913,"high":3913,"low":3792,"close":3850,"volume":15814,"rsi_14":54.67,"sma_20":4068.0,"sma_60":3629.17,"sma_120":3214.38},{"date":"2026-01-16","open":3840,"high":3884,"low":3807,"close":3807,"volume":12001,"rsi_14":86.55,"sma_20":3290.5,"sma_60":3238.75,"sma_120":3356.71},{"date":"2026-01-19","open":3778,"high":3850,"low":3778,"close":3850,"volume":16114,"rsi_14":48.74,"sma_20":4081.25,"sma_60":3660.0,"sma_120":3236.83},{"date":"2026-01-20","open":3898,"high":3903,"low":3744,"close":3855,"volume":15437,"rsi_14":50.39,"sma_20":4090.5,"sma_60":3676.17,"sma_120":3248.71},{"date":"2026-01-21","open":3850,"high":3898,"low":3754,"close":3864,"volume":24986,"rsi_14":49.87,"sma_20":4100.25,"sma_60":3692.33,"sma_120":3260.71},{"date":"2026-01-22","open":3869,"high":3932,"low":3831,"close":3864,"volume":10199,"rsi_14":45.27,"sma_20":4107.75,"sma_60":3708.33,"sma_120":3273.12},{"date":"2026-01-23","open":3869,"high":3908,"low":3787,"close":3908,"volume":10094,"rsi_14":21.4,"sma_20":4120.75,"sma_60":3726.17,"sma_120":3285.92},{"date":"2026-01-26","open":3893,"high":4014,"low":3821,"close":3985,"volume":27246,"rsi_14":30.63,"sma_20":4137.0,"sma_60":3745.5,"sma_120":3299.46},{"date":"2026-01-27","open":3985,"high":4004,"low":3869,"close":3893,"volume":15947,"rsi_14":29.69,"sma_20":4136.75,"sma_60":3763.25,"sma_120":3311.67},{"date":"2026-01-28","open":3869,"high":3893,"low":3773,"close":3884,"volume":27935,"rsi_14":43.87,"sma_20":4139.0,"sma_60":3779.25,"sma_120":3324.5},{"date":"2026-01-29","open":3966,"high":3966,"low":3840,"close":3884,"volume":7577,"rsi_14":45.03,"sma_20":4139.75,"sma_60":3797.92,"sma_120":3337.38},{"date":"2026-01-30","open":3990,"high":3990,"low":3730,"close":3783,"volume":30662,"rsi_14":36.59,"sma_20":4127.25,"sma_60":3815.67,"sma_120":3349.71},{"date":"2026-02-02","open":3893,"high":3893,"low":3744,"close":3864,"volume":25955,"rsi_14":52.03,"sma_20":4090.25,"sma_60":3836.0,"sma_120":3362.79},{"date":"2026-02-03","open":3869,"high":3946,"low":3869,"close":3927,"volume":10998,"rsi_14":48.55,"sma_20":4065.75,"sma_60":3857.92,"sma_120":3376.62},{"date":"2026-02-04","open":3898,"high":4014,"low":3888,"close":4009,"volume":23960,"rsi_14":88.28,"sma_20":3339.25,"sma_60":3250.0,"sma_120":3360.58},{"date":"2026-02-05","open":4009,"high":4009,"low":3932,"close":3970,"volume":18026,"rsi_14":85.1,"sma_20":3387.25,"sma_60":3264.33,"sma_120":3363.79},{"date":"2026-02-06","open":3970,"high":3970,"low":3696,"close":3706,"volume":127353,"rsi_14":69.81,"sma_20":3422.5,"sma_60":3275.5,"sma_120":3364.21},{"date":"2026-02-09","open":3710,"high":3898,"low":3710,"close":3864,"volume":27994,"rsi_14":72.07,"sma_20":3458.5,"sma_60":3287.92,"sma_120":3366.33},{"date":"2026-02-10","open":3864,"high":3994,"low":3860,"close":3879,"volume":12933,"rsi_14":71.82,"sma_20":3502.25,"sma_60":3298.17,"sma_120":3368.83},{"date":"2026-02-11","open":3879,"high":3999,"low":3855,"close":3999,"volume":26040,"rsi_14":72.89,"sma_20":3553.0,"sma_60":3310.17,"sma_120":3372.83},{"date":"2026-02-12","open":4023,"high":4326,"low":3999,"close":4326,"volume":49351,"rsi_14":77.26,"sma_20":3618.5,"sma_60":3327.75,"sma_120":3385.12},{"date":"2026-02-13","open":4379,"high":4379,"low":3855,"close":3922,"volume":106992,"rsi_14":66.25,"sma_20":3660.75,"sma_60":3340.58,"sma_120":3393.25},{"date":"2026-02-19","open":4004,"high":4004,"low":3585,"close":3787,"volume":93891,"rsi_14":63.58,"sma_20":3695.5,"sma_60":3349.92,"sma_120":3397.92},{"date":"2026-02-20","open":3754,"high":3768,"low":3701,"close":3715,"volume":26014,"rsi_14":61.49,"sma_20":3724.5,"sma_60":3358.75,"sma_120":3401.62},{"date":"2026-02-23","open":3715,"high":3773,"low":3648,"close":3754,"volume":25244,"rsi_14":61.49,"sma_20":3754.0,"sma_60":3370.92,"sma_120":3405.54},{"date":"2026-02-24","open":3754,"high":3917,"low":3749,"close":3816,"volume":20455,"rsi_14":62.31,"sma_20":3783.75,"sma_60":3383.33,"sma_120":3408.96},{"date":"2026-02-25","open":3927,"high":3927,"low":3783,"close":3787,"volume":32666,"rsi_14":47.87,"sma_20":4039.25,"sma_60":4012.92,"sma_120":3532.29},{"date":"2026-02-26","open":3787,"high":3884,"low":3734,"close":3821,"volume":27663,"rsi_14":50.38,"sma_20":3845.0,"sma_60":3412.08,"sma_120":3414.33},{"date":"2026-02-27","open":3821,"high":3821,"low":3643,"close":3672,"volume":36239,"rsi_14":40.89,"sma_20":4019.25,"sma_60":4012.75,"sma_120":3550.46},{"date":"2026-03-03","open":3648,"high":3672,"low":3547,"close":3566,"volume":30195,"rsi_14":39.45,"sma_20":4002.75,"sma_60":4009.75,"sma_120":3556.58},{"date":"2026-03-04","open":3523,"high":3552,"low":3292,"close":3364,"volume":69179,"rsi_14":40.78,"sma_20":3975.75,"sma_60":4005.42,"sma_120":3561.67},{"date":"2026-03-05","open":3364,"high":3677,"low":3364,"close":3595,"volume":48587,"rsi_14":43.0,"sma_20":3966.0,"sma_60":4002.33,"sma_120":3569.08},{"date":"2026-03-06","open":3658,"high":3807,"low":3484,"close":3566,"volume":22041,"rsi_14":41.94,"sma_20":3950.5,"sma_60":3997.08,"sma_120":3575.96},{"date":"2026-03-09","open":3763,"high":3763,"low":3398,"close":3537,"volume":27825,"rsi_14":37.5,"sma_20":3930.25,"sma_60":3993.17,"sma_120":3583.17},{"date":"2026-03-10","open":3537,"high":3658,"low":3508,"close":3537,"volume":14521,"rsi_14":24.05,"sma_20":3905.75,"sma_60":3986.33,"sma_120":3590.96},{"date":"2026-03-11","open":3537,"high":3744,"low":3537,"close":3648,"volume":17432,"rsi_14":38.82,"sma_20":3889.0,"sma_60":3983.83,"sma_120":3599.04},{"date":"2026-03-12","open":3648,"high":3831,"low":3552,"close":3658,"volume":19241,"rsi_14":44.1,"sma_20":3886.5,"sma_60":3981.5,"sma_120":3607.04},{"date":"2026-03-13","open":3595,"high":3927,"low":3576,"close":3850,"volume":68388,"rsi_14":55.51,"sma_20":3885.75,"sma_60":3983.92,"sma_120":3616.5},{"date":"2026-03-16","open":3880,"high":3880,"low":3705,"close":3765,"volume":30247,"rsi_14":45.39,"sma_20":3872.5,"sma_60":3521.83,"sma_120":3431.12},{"date":"2026-03-17","open":3765,"high":3875,"low":3735,"close":3735,"volume":9883,"rsi_14":41.96,"sma_20":3851.5,"sma_60":3535.25,"sma_120":3433.12},{"date":"2026-03-18","open":3735,"high":3865,"low":3735,"close":3755,"volume":9864,"rsi_14":43.66,"sma_20":3814.5,"sma_60":3547.17,"sma_120":3435.17},{"date":"2026-03-19","open":3725,"high":3830,"low":3610,"close":3740,"volume":11693,"rsi_14":41.79,"sma_20":3797.75,"sma_60":3559.0,"sma_120":3437.62},{"date":"2026-03-20","open":3710,"high":3925,"low":3680,"close":3900,"volume":16601,"rsi_14":53.02,"sma_20":3796.0,"sma_60":3574.0,"sma_120":3441.17},{"date":"2026-03-23","open":3900,"high":3905,"low":3745,"close":3795,"volume":9068,"rsi_14":53.21,"sma_20":3792.75,"sma_60":3589.25,"sma_120":3444.88},{"date":"2026-03-24","open":3795,"high":3905,"low":3665,"close":3795,"volume":24152,"rsi_14":62.61,"sma_20":3787.5,"sma_60":3603.92,"sma_120":3448.42},{"date":"2026-03-25","open":3795,"high":3850,"low":3755,"close":3755,"volume":12650,"rsi_14":51.01,"sma_20":3777.0,"sma_60":3615.83,"sma_120":3451.38},{"date":"2026-03-26","open":3755,"high":3825,"low":3715,"close":3735,"volume":5978,"rsi_14":51.53,"sma_20":3767.0,"sma_60":3626.17,"sma_120":3455.75},{"date":"2026-03-27","open":3690,"high":3770,"low":3670,"close":3755,"volume":9559,"rsi_14":54.12,"sma_20":3756.25,"sma_60":3632.75,"sma_120":3460.54},{"date":"2026-03-30","open":3505,"high":3700,"low":3505,"close":3580,"volume":43712,"rsi_14":45.85,"sma_20":3744.5,"sma_60":3630.5,"sma_120":3462.33},{"date":"2026-03-31","open":3545,"high":3665,"low":3505,"close":3655,"volume":38091,"rsi_14":43.89,"sma_20":3742.0,"sma_60":3635.08,"sma_120":3464.71},{"date":"2026-04-01","open":3650,"high":3795,"low":3650,"close":3765,"volume":42999,"rsi_14":48.76,"sma_20":3755.75,"sma_60":3641.0,"sma_120":3467.46},{"date":"2026-04-02","open":3730,"high":3850,"low":3660,"close":3775,"volume":54505,"rsi_14":38.92,"sma_20":3757.75,"sma_60":3647.0,"sma_120":3471.21},{"date":"2026-04-03","open":3770,"high":3985,"low":3770,"close":3910,"volume":49063,"rsi_14":57.92,"sma_20":3768.0,"sma_60":3655.0,"sma_120":3476.0},{"date":"2026-04-06","open":3910,"high":3960,"low":3810,"close":3850,"volume":27393,"rsi_14":56.08,"sma_20":3776.75,"sma_60":3665.83,"sma_120":3480.0},{"date":"2026-04-07","open":3850,"high":3915,"low":3820,"close":3885,"volume":22397,"rsi_14":56.77,"sma_20":3787.25,"sma_60":3677.42,"sma_120":3484.25},{"date":"2026-04-08","open":3885,"high":3950,"low":3855,"close":3900,"volume":21121,"rsi_14":58.33,"sma_20":3792.75,"sma_60":3689.67,"sma_120":3488.42},{"date":"2026-04-09","open":3895,"high":3935,"low":3820,"close":3820,"volume":8519,"rsi_14":45.45,"sma_20":3793.75,"sma_60":3700.92,"sma_120":3491.75},{"date":"2026-04-10","open":3845,"high":4290,"low":3792,"close":3815,"volume":176167,"rsi_14":51.28,"sma_20":3784.5,"sma_60":3709.58,"sma_120":3494.62},{"date":"2026-04-13","open":3820,"high":3965,"low":3790,"close":3965,"volume":49533,"rsi_14":59.14,"sma_20":3794.5,"sma_60":3723.08,"sma_120":3498.67},{"date":"2026-04-14","open":3965,"high":4030,"low":3915,"close":3975,"volume":39695,"rsi_14":62.22,"sma_20":3806.5,"sma_60":3737.0,"sma_120":3502.12},{"date":"2026-04-15","open":3975,"high":4140,"low":3975,"close":4070,"volume":62041,"rsi_14":67.18,"sma_20":3822.25,"sma_60":3751.75,"sma_120":3507.0},{"date":"2026-04-16","open":4030,"high":4230,"low":4030,"close":4140,"volume":44298,"rsi_14":68.78,"sma_20":3842.25,"sma_60":3766.92,"sma_120":3513.08},{"date":"2026-04-17","open":4140,"high":4250,"low":4095,"close":4205,"volume":38685,"rsi_14":84.15,"sma_20":3857.5,"sma_60":3783.0,"sma_120":3519.12},{"date":"2026-04-20","open":4230,"high":4230,"low":4000,"close":4175,"volume":19964,"rsi_14":79.89,"sma_20":3876.5,"sma_60":3797.92,"sma_120":3525.17},{"date":"2026-04-21","open":4145,"high":4230,"low":4145,"close":4185,"volume":16386,"rsi_14":77.12,"sma_20":3896.0,"sma_60":3812.5,"sma_120":3531.17},{"date":"2026-04-22","open":4185,"high":4185,"low":4075,"close":4100,"volume":24704,"rsi_14":69.23,"sma_20":3913.25,"sma_60":3824.67,"sma_120":3536.21},{"date":"2026-04-23","open":4100,"high":4250,"low":4050,"close":4100,"volume":19436,"rsi_14":63.38,"sma_20":3931.5,"sma_60":3836.67,"sma_120":3541.04},{"date":"2026-04-24","open":4165,"high":4175,"low":4075,"close":4125,"volume":11585,"rsi_14":70.37,"sma_20":3950.0,"sma_60":3850.42,"sma_120":3546.92},{"date":"2026-04-27","open":4145,"high":4235,"low":4130,"close":4160,"volume":17288,"rsi_14":70.37,"sma_20":3979.0,"sma_60":3865.42,"sma_120":3551.92},{"date":"2026-04-28","open":4160,"high":4285,"low":4090,"close":4100,"volume":35058,"rsi_14":63.89,"sma_20":4001.25,"sma_60":3915.33,"sma_120":3847.29},{"date":"2026-04-29","open":4075,"high":4200,"low":4035,"close":4175,"volume":27633,"rsi_14":74.83,"sma_20":4021.5,"sma_60":3917.25,"sma_120":3840.25},{"date":"2026-04-30","open":4140,"high":4155,"low":4100,"close":4105,"volume":14581,"rsi_14":68.59,"sma_20":4038.0,"sma_60":3920.58,"sma_120":3868.12},{"date":"2026-05-04","open":4105,"high":4300,"low":4095,"close":4195,"volume":51855,"rsi_14":65.97,"sma_20":4052.25,"sma_60":3923.58,"sma_120":3879.79},{"date":"2026-05-06","open":4195,"high":4195,"low":4060,"close":4090,"volume":27800,"rsi_14":57.06,"sma_20":4064.25,"sma_60":3923.75,"sma_120":3890.83},{"date":"2026-05-07","open":4270,"high":4270,"low":4045,"close":4085,"volume":17571,"rsi_14":51.03,"sma_20":4074.25,"sma_60":3922.42,"sma_120":3902.21},{"date":"2026-05-08","open":4270,"high":4270,"low":4030,"close":4030,"volume":13430,"rsi_14":42.25,"sma_20":4080.75,"sma_60":3920.83,"sma_120":3912.96},{"date":"2026-05-11","open":4030,"high":4045,"low":3940,"close":3985,"volume":21656,"rsi_14":34.06,"sma_20":4089.0,"sma_60":3923.08,"sma_120":3923.46},{"date":"2026-05-12","open":4085,"high":4085,"low":3855,"close":3870,"volume":22152,"rsi_14":30.32,"sma_20":4091.75,"sma_60":3920.67,"sma_120":3932.25},{"date":"2026-05-13","open":3870,"high":3985,"low":3775,"close":3945,"volume":14656,"rsi_14":35.71,"sma_20":4090.75,"sma_60":3919.25,"sma_120":3940.88},{"date":"2026-05-14","open":3945,"high":4195,"low":3945,"close":4070,"volume":30899,"rsi_14":48.3,"sma_20":4095.5,"sma_60":3917.83,"sma_120":3948.62},{"date":"2026-05-15","open":4070,"high":4195,"low":3605,"close":3640,"volume":140154,"rsi_14":32.44,"sma_20":4074.0,"sma_60":3903.58,"sma_120":3949.88},{"date":"2026-05-18","open":3630,"high":3795,"low":3305,"close":3665,"volume":63210,"rsi_14":32.44,"sma_20":4050.25,"sma_60":3896.75,"sma_120":3951.5},{"date":"2026-05-19","open":3700,"high":3700,"low":3540,"close":3610,"volume":22407,"rsi_14":29.32,"sma_20":4020.5,"sma_60":3891.33,"sma_120":3951.42},{"date":"2026-05-20","open":3630,"high":3795,"low":3540,"close":3610,"volume":8609,"rsi_14":30.71,"sma_20":3992.25,"sma_60":3887.17,"sma_120":3948.25},{"date":"2026-05-21","open":3610,"high":3820,"low":3585,"close":3730,"volume":29326,"rsi_14":33.08,"sma_20":3969.5,"sma_60":3884.33,"sma_120":3945.79},{"date":"2026-05-22","open":3730,"high":3910,"low":3730,"close":3890,"volume":21542,"rsi_14":42.35,"sma_20":3959.0,"sma_60":3883.08,"sma_120":3945.54},{"date":"2026-05-26","open":3880,"high":4055,"low":3865,"close":3895,"volume":51646,"rsi_14":38.64,"sma_20":3948.75,"sma_60":3882.42,"sma_120":3947.67},{"date":"2026-05-27","open":3895,"high":3940,"low":3700,"close":3905,"volume":19289,"rsi_14":42.45,"sma_20":3937.75,"sma_60":3881.33,"sma_120":3947.79},{"date":"2026-05-28","open":3905,"high":3985,"low":3705,"close":3770,"volume":40185,"rsi_14":38.38,"sma_20":3918.25,"sma_60":3880.58,"sma_120":3946.67},{"date":"2026-05-29","open":3740,"high":3775,"low":3675,"close":3715,"volume":10893,"rsi_14":38.38,"sma_20":3899.0,"sma_60":3880.75,"sma_120":3945.25},{"date":"2026-06-01","open":3685,"high":3725,"low":3555,"close":3565,"volume":15462,"rsi_14":35.62,"sma_20":3868.5,"sma_60":3881.92,"sma_120":3943.67},{"date":"2026-06-02","open":3540,"high":3540,"low":3365,"close":3385,"volume":24496,"rsi_14":34.1,"sma_20":3832.5,"sma_60":3876.08,"sma_120":3939.21},{"date":"2026-06-04","open":3480,"high":3790,"low":3435,"close":3570,"volume":23593,"rsi_14":38.53,"sma_20":3801.25,"sma_60":3873.83,"sma_120":3935.46},{"date":"2026-06-05","open":3780,"high":3780,"low":3525,"close":3625,"volume":9544,"rsi_14":35.78,"sma_20":3778.0,"sma_60":3873.0,"sma_120":3933.08},{"date":"2026-06-08","open":3600,"high":3615,"low":3400,"close":3600,"volume":6635,"rsi_14":48.28,"sma_20":3753.75,"sma_60":3871.75,"sma_120":3929.04},{"date":"2026-06-09","open":3605,"high":3710,"low":3535,"close":3580,"volume":4860,"rsi_14":46.32,"sma_20":3731.25,"sma_60":3868.25,"sma_120":3926.04},{"date":"2026-06-10","open":3710,"high":3920,"low":3590,"close":3740,"volume":8745,"rsi_14":55.16,"sma_20":3719.0,"sma_60":3867.25,"sma_120":3924.38},{"date":"2026-06-11","open":3740,"high":3760,"low":3565,"close":3670,"volume":12668,"rsi_14":52.26,"sma_20":3709.0,"sma_60":3861.75,"sma_120":3922.83},{"date":"2026-06-12","open":3690,"high":4110,"low":3665,"close":3760,"volume":24519,"rsi_14":51.15,"sma_20":3699.75,"sma_60":3861.67,"sma_120":3922.75},{"date":"2026-06-15","open":4085,"high":4085,"low":3720,"close":3780,"volume":5973,"rsi_14":45.26,"sma_20":3685.25,"sma_60":3862.42,"sma_120":3922.42},{"date":"2026-06-16","open":3755,"high":3830,"low":3755,"close":3785,"volume":4674,"rsi_14":45.26,"sma_20":3692.5,"sma_60":3862.92,"sma_120":3921.58},{"date":"2026-06-17","open":3695,"high":3850,"low":3685,"close":3790,"volume":9342,"rsi_14":70.89,"sma_20":3702.25,"sma_60":3863.33,"sma_120":3919.0},{"date":"2026-06-18","open":3815,"high":3815,"low":3680,"close":3725,"volume":5426,"rsi_14":47.93,"sma_20":3704.5,"sma_60":3860.83,"sma_120":3920.12},{"date":"2026-06-19","open":3880,"high":3880,"low":3550,"close":3760,"volume":8593,"rsi_14":52.11,"sma_20":3712.0,"sma_60":3860.25,"sma_120":3919.62},{"date":"2026-06-22","open":3760,"high":4010,"low":3535,"close":3535,"volume":30150,"rsi_14":48.68,"sma_20":3702.25,"sma_60":3855.92,"sma_120":3917.25},{"date":"2026-06-23","open":3500,"high":3615,"low":3410,"close":3610,"volume":20222,"rsi_14":60.87,"sma_20":3688.25,"sma_60":3853.5,"sma_120":3915.12},{"date":"2026-06-24","open":3605,"high":3605,"low":3430,"close":3480,"volume":6130,"rsi_14":45.41,"sma_20":3667.5,"sma_60":3849.25,"sma_120":3912.46},{"date":"2026-06-25","open":3490,"high":3605,"low":3415,"close":3415,"volume":15664,"rsi_14":39.39,"sma_20":3643.0,"sma_60":3843.58,"sma_120":3909.12},{"date":"2026-06-26","open":3590,"high":3590,"low":3300,"close":3325,"volume":8437,"rsi_14":36.97,"sma_20":3620.75,"sma_60":3839.33,"sma_120":3903.08},{"date":"2026-06-29","open":3310,"high":3440,"low":3090,"close":3370,"volume":20040,"rsi_14":40.28,"sma_20":3603.5,"sma_60":3834.58,"sma_120":3897.92},{"date":"2026-06-30","open":3370,"high":3600,"low":3335,"close":3370,"volume":7747,"rsi_14":29.89,"sma_20":3593.75,"sma_60":3827.92,"sma_120":3892.5},{"date":"2026-07-01","open":3580,"high":3880,"low":3375,"close":3530,"volume":19544,"rsi_14":43.07,"sma_20":3601.0,"sma_60":3823.83,"sma_120":3887.08},{"date":"2026-07-02","open":3870,"high":4190,"low":3600,"close":3850,"volume":91761,"rsi_14":53.63,"sma_20":3615.0,"sma_60":3822.83,"sma_120":3879.54},{"date":"2026-07-03","open":3850,"high":4075,"low":3850,"close":4005,"volume":62219,"rsi_14":58.18,"sma_20":3634.0,"sma_60":3825.42,"sma_120":3874.83},{"date":"2026-07-06","open":3975,"high":4195,"low":3930,"close":4130,"volume":49792,"rsi_14":61.54,"sma_20":3660.5,"sma_60":3829.5,"sma_120":3871.67},{"date":"2026-07-07","open":4130,"high":4170,"low":3980,"close":4005,"volume":32817,"rsi_14":56.66,"sma_20":3681.75,"sma_60":3831.25,"sma_120":3870.62},{"date":"2026-07-08","open":3890,"high":4150,"low":3890,"close":4065,"volume":19080,"rsi_14":60.56,"sma_20":3698.0,"sma_60":3835.33,"sma_120":3870.25},{"date":"2026-07-09","open":4065,"high":4230,"low":3945,"close":4170,"volume":58241,"rsi_14":62.2,"sma_20":3723.0,"sma_60":3841.25,"sma_120":3870.42},{"date":"2026-07-10","open":4170,"high":4235,"low":4050,"close":4110,"volume":14854,"rsi_14":68.98,"sma_20":3740.5,"sma_60":3843.67,"sma_120":3871.46},{"date":"2026-07-13","open":4110,"high":4245,"low":4110,"close":4145,"volume":26188,"rsi_14":68.14,"sma_20":3758.75,"sma_60":3846.5,"sma_120":3871.83},{"date":"2026-07-14","open":4145,"high":4205,"low":3985,"close":3995,"volume":26747,"rsi_14":67.22,"sma_20":3769.25,"sma_60":3845.25,"sma_120":3871.79},{"date":"2026-07-15","open":4075,"high":4175,"low":4010,"close":4065,"volume":14073,"rsi_14":71.67,"sma_20":3783.0,"sma_60":3844.0,"sma_120":3872.71},{"date":"2026-07-16","open":4025,"high":4195,"low":4025,"close":4035,"volume":9561,"rsi_14":74.65,"sma_20":3798.5,"sma_60":3841.17,"sma_120":3873.0},{"date":"2026-07-20","open":4035,"high":4200,"low":4035,"close":4075,"volume":9439,"rsi_14":74.56,"sma_20":3814.25,"sma_60":3839.5,"sma_120":3873.58},{"date":"2026-07-21","open":3980,"high":4455,"low":3980,"close":4455,"volume":68565,"rsi_14":79.89,"sma_20":3860.25,"sma_60":3844.0,"sma_120":3877.25},{"date":"2026-07-22","open":4465,"high":4695,"low":4245,"close":4695,"volume":45119,"rsi_14":80.74,"sma_20":3914.5,"sma_60":3853.92,"sma_120":3882.92},{"date":"2026-07-23","open":4785,"high":4785,"low":4505,"close":4720,"volume":43518,"rsi_14":77.19,"sma_20":3976.5,"sma_60":3864.25,"sma_120":3888.42},{"date":"2026-07-24","open":4730,"high":4785,"low":4500,"close":4770,"volume":39084,"rsi_14":75.59,"sma_20":4044.25,"sma_60":3875.0,"sma_120":3893.67},{"date":"2026-07-27","open":4775,"high":5400,"low":4775,"close":5350,"volume":122311,"rsi_14":81.28,"sma_20":4145.5,"sma_60":3894.83,"sma_120":3904.54},{"date":"2026-07-28","open":5290,"high":5360,"low":4655,"close":4875,"volume":59801,"rsi_14":68.91,"sma_20":4220.75,"sma_60":3907.75,"sma_120":3911.54},{"date":"2026-07-29","open":4875,"high":4880,"low":4380,"close":4555,"volume":88831,"rsi_14":59.57,"sma_20":4280.0,"sma_60":3914.08,"sma_120":3915.88},{"date":"2026-07-30","open":4510,"high":4690,"low":4305,"close":4515,"volume":32020,"rsi_14":56.91,"sma_20":4329.25,"sma_60":3920.92,"sma_120":3920.75},{"date":"2026-07-31","open":4555,"high":4640,"low":4155,"close":4160,"volume":50416,"rsi_14":50.9,"sma_20":4344.75,"sma_60":3920.33,"sma_120":3921.96},{"date":"2026-08-03","open":4065,"high":4390,"low":4000,"close":4170,"volume":41454,"rsi_14":50.45,"sma_20":4353.0,"sma_60":3921.67,"sma_120":3922.71},{"date":"2026-08-04","open":4185,"high":4230,"low":4110,"close":4205,"volume":20434,"rsi_14":53.96,"sma_20":4356.75,"sma_60":3923.67,"sma_120":3923.04},{"date":"2026-08-05","open":4205,"high":4270,"low":4080,"close":4090,"volume":14742,"rsi_14":50.46,"sma_20":4361.0,"sma_60":3924.67,"sma_120":3922.75},{"date":"2026-08-06","open":4130,"high":4130,"low":4020,"close":4085,"volume":10354,"rsi_14":50.94,"sma_20":4362.0,"sma_60":3926.33,"sma_120":3924.71},{"date":"2026-08-07","open":4025,"high":4115,"low":4025,"close":4090,"volume":8735,"rsi_14":50.28,"sma_20":4358.0,"sma_60":3930.0,"sma_120":3925.33},{"date":"2026-08-10","open":4035,"high":4175,"low":4015,"close":4095,"volume":14435,"rsi_14":42.04,"sma_20":4357.25,"sma_60":3932.5,"sma_120":3925.88},{"date":"2026-08-11","open":4105,"high":4105,"low":4030,"close":4100,"volume":4167,"rsi_14":35.31,"sma_20":4355.0,"sma_60":3933.0,"sma_120":3925.42},{"date":"2026-08-12","open":4070,"high":4315,"low":4070,"close":4305,"volume":15097,"rsi_14":40.59,"sma_20":4370.5,"sma_60":3944.08,"sma_120":3923.83},{"date":"2026-08-13","open":4305,"high":4490,"low":4175,"close":4450,"volume":30227,"rsi_14":43.04,"sma_20":4389.75,"sma_60":3957.17,"sma_120":3926.96},{"date":"2026-08-14","open":4450,"high":4555,"low":4240,"close":4390,"volume":27898,"rsi_14":23.03,"sma_20":4407.5,"sma_60":3970.17,"sma_120":3930.75},{"date":"2026-08-18","open":4395,"high":4550,"low":4290,"close":4375,"volume":31212,"rsi_14":31.06,"sma_20":4422.5,"sma_60":3982.92,"sma_120":3935.04},{"date":"2026-08-19","open":4155,"high":4325,"low":4130,"close":4185,"volume":18753,"rsi_14":34.45,"sma_20":4409.0,"sma_60":3990.5,"sma_120":3937.42},{"date":"2026-08-20","open":4300,"high":4300,"low":4100,"close":4175,"volume":7852,"rsi_14":35.34,"sma_20":4383.0,"sma_60":3995.25,"sma_120":3939.17},{"date":"2026-08-21","open":4050,"high":4270,"low":4050,"close":4260,"volume":19204,"rsi_14":55.62,"sma_20":4360.0,"sma_60":4001.33,"sma_120":3941.88},{"date":"2026-08-24","open":4180,"high":4215,"low":4150,"close":4160,"volume":9273,"rsi_14":49.49,"sma_20":4329.5,"sma_60":4005.58,"sma_120":3943.46},{"date":"2026-08-25","open":4165,"high":4250,"low":4055,"close":4225,"volume":5329,"rsi_14":50.99,"sma_20":4273.25,"sma_60":4013.17,"sma_120":3946.88},{"date":"2026-08-26","open":4220,"high":4390,"low":4215,"close":4320,"volume":14387,"rsi_14":61.62,"sma_20":4245.5,"sma_60":4023.25,"sma_120":3952.0},{"date":"2026-08-27","open":4230,"high":4370,"low":4135,"close":4205,"volume":19023,"rsi_14":55.45,"sma_20":4228.0,"sma_60":4033.92,"sma_120":3957.92},{"date":"2026-08-28","open":4200,"high":4275,"low":4140,"close":4210,"volume":6546,"rsi_14":55.45,"sma_20":4212.75,"sma_60":4047.67,"sma_120":3961.88},{"date":"2026-08-31","open":4180,"high":4210,"low":4125,"close":4180,"volume":6821,"rsi_14":53.78,"sma_20":4213.75,"sma_60":4057.83,"sma_120":3965.83},{"date":"2026-09-01","open":4180,"high":5180,"low":4175,"close":4645,"volume":214096,"rsi_14":67.19,"sma_20":4237.5,"sma_60":4074.83,"sma_120":3973.92},{"date":"2026-09-02","open":4665,"high":4740,"low":4485,"close":4530,"volume":23933,"rsi_14":57.53,"sma_20":4253.75,"sma_60":4090.33,"sma_120":3981.04},{"date":"2026-09-03","open":4530,"high":4860,"low":4500,"close":4530,"volume":27479,"rsi_14":52.96,"sma_20":4275.75,"sma_60":4106.17,"sma_120":3987.21},{"date":"2026-09-04","open":4545,"high":4580,"low":4380,"close":4490,"volume":12933,"rsi_14":53.76,"sma_20":4296.0,"sma_60":4118.67,"sma_120":3992.96},{"date":"2026-09-07","open":4490,"high":4500,"low":4175,"close":4260,"volume":45681,"rsi_14":46.28,"sma_20":4304.5,"sma_60":4128.5,"sma_120":3995.12},{"date":"2026-09-08","open":4260,"high":4330,"low":4205,"close":4210,"volume":14454,"rsi_14":50.89,"sma_20":4310.25,"sma_60":4136.0,"sma_120":3998.83},{"date":"2026-09-09","open":4250,"high":4250,"low":4115,"close":4200,"volume":20810,"rsi_14":50.89,"sma_20":4315.25,"sma_60":4143.0,"sma_120":4002.71},{"date":"2026-09-10","open":4200,"high":4370,"low":4160,"close":4205,"volume":21929,"rsi_14":47.92,"sma_20":4310.25,"sma_60":4150.0,"sma_120":4006.46},{"date":"2026-09-11","open":4330,"high":4330,"low":4080,"close":4225,"volume":14325,"rsi_14":52.61,"sma_20":4299.0,"sma_60":4157.25,"sma_120":4010.5},{"date":"2026-09-14","open":4225,"high":4350,"low":4100,"close":4335,"volume":26612,"rsi_14":54.26,"sma_20":4296.25,"sma_60":4167.42,"sma_120":4014.12},{"date":"2026-09-15","open":4265,"high":4490,"low":4100,"close":4250,"volume":17067,"rsi_14":47.27,"sma_20":4290.0,"sma_60":4175.58,"sma_120":4017.92},{"date":"2026-09-16","open":4245,"high":4245,"low":4060,"close":4060,"volume":8186,"rsi_14":44.65,"sma_20":4283.75,"sma_60":4184.33,"sma_120":4020.12},{"date":"2026-09-17","open":4110,"high":4840,"low":4020,"close":4145,"volume":6905,"rsi_14":47.74,"sma_20":4282.25,"sma_60":4193.25,"sma_120":4023.38},{"date":"2026-09-18","open":4050,"high":4150,"low":3845,"close":4105,"volume":7871,"rsi_14":47.4,"sma_20":4274.5,"sma_60":4203.67,"sma_120":4026.46},{"date":"2026-09-21","open":4070,"high":4335,"low":4030,"close":4215,"volume":8265,"rsi_14":30.28,"sma_20":4277.25,"sma_60":4217.0,"sma_120":4030.29},{"date":"2026-09-22","open":4090,"high":4170,"low":3955,"close":4150,"volume":12170,"rsi_14":31.73,"sma_20":4273.5,"sma_60":4230.75,"sma_120":4035.04},{"date":"2026-09-23","open":4130,"high":4210,"low":4015,"close":4165,"volume":9385,"rsi_14":32.7,"sma_20":4265.75,"sma_60":4244.0,"sma_120":4039.29},{"date":"2026-09-28","open":4175,"high":4250,"low":4105,"close":4200,"volume":4848,"rsi_14":36.19,"sma_20":4265.5,"sma_60":4257.83,"sma_120":4042.88},{"date":"2026-09-29","open":4290,"high":4545,"low":4050,"close":4310,"volume":5488,"rsi_14":52.69,"sma_20":4270.5,"sma_60":4270.83,"sma_120":4047.33},{"date":"2026-09-30","open":4060,"high":4200,"low":4025,"close":4200,"volume":9946,"rsi_14":49.49,"sma_20":4271.5,"sma_60":4276.67,"sma_120":4049.75},{"date":"2026-10-01","open":4050,"high":4500,"low":4015,"close":4270,"volume":13006,"rsi_14":53.33,"sma_20":4252.75,"sma_60":4281.08,"sma_120":4053.25},{"date":"2026-10-02","open":4070,"high":4245,"low":4065,"close":4185,"volume":19190,"rsi_14":49.12,"sma_20":4235.5,"sma_60":4282.0,"sma_120":4055.75},{"date":"2026-10-06","open":4185,"high":4290,"low":4025,"close":4115,"volume":21330,"rsi_14":45.34,"sma_20":4214.75,"sma_60":4283.83,"sma_120":4057.54},{"date":"2026-10-07","open":4200,"high":4300,"low":3960,"close":4120,"volume":33926,"rsi_14":40.0,"sma_20":4196.25,"sma_60":4284.75,"sma_120":4060.04},{"date":"2026-10-08","open":3990,"high":4110,"low":3900,"close":3970,"volume":21501,"rsi_14":37.72,"sma_20":4181.75,"sma_60":4281.42,"sma_120":4061.33},{"date":"2026-10-12","open":4000,"high":4130,"low":3870,"close":3900,"volume":11911,"rsi_14":42.16,"sma_20":4166.25,"sma_60":4277.92,"sma_120":4060.79},{"date":"2026-10-13","open":3855,"high":3900,"low":3750,"close":3770,"volume":17894,"rsi_14":32.39,"sma_20":4144.75,"sma_60":4271.67,"sma_120":4059.08},{"date":"2026-10-14","open":3800,"high":3945,"low":3730,"close":3945,"volume":21861,"rsi_14":43.33,"sma_20":4131.75,"sma_60":4270.83,"sma_120":4058.04},{"date":"2026-10-15","open":3775,"high":3935,"low":3610,"close":3865,"volume":31604,"rsi_14":35.04,"sma_20":4113.75,"sma_60":4267.5,"sma_120":4055.75},{"date":"2026-10-16","open":3860,"high":3860,"low":3715,"close":3730,"volume":4306,"rsi_14":33.06,"sma_20":4083.5,"sma_60":4262.42,"sma_120":4051.79},{"date":"2026-10-19","open":3720,"high":3845,"low":3720,"close":3830,"volume":3176,"rsi_14":37.36,"sma_20":4062.5,"sma_60":4258.33,"sma_120":4048.92},{"date":"2026-10-20","open":3830,"high":3900,"low":3680,"close":3805,"volume":2949,"rsi_14":34.98,"sma_20":4049.75,"sma_60":4247.5,"sma_120":4045.75},{"date":"2026-10-21","open":3810,"high":3810,"low":3715,"close":3745,"volume":3640,"rsi_14":27.67,"sma_20":4029.75,"sma_60":4231.67,"sma_120":4042.79},{"date":"2026-10-22","open":3755,"high":3755,"low":3670,"close":3705,"volume":16683,"rsi_14":29.29,"sma_20":4009.75,"sma_60":4214.75,"sma_120":4039.5},{"date":"2026-10-23","open":3695,"high":3705,"low":3615,"close":3700,"volume":8182,"rsi_14":24.78,"sma_20":3984.0,"sma_60":4196.92,"sma_120":4035.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.35,"ttm_eps":null,"close":3667.125},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.31,"ttm_eps":null,"close":3291.75},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.37,"ttm_eps":null,"close":3171.4375},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.31,"ttm_eps":null,"close":2502.5},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.3,"ttm_eps":null,"close":2603.5625},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.31,"ttm_eps":null,"close":2930.8125},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.88,"pbr":0.41,"ttm_eps":null,"close":3869.25},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.28,"pbr":0.4,"ttm_eps":null,"close":3655.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.97,"pbr":0.37,"ttm_eps":null,"close":3370.0}],"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":"우진아이엔에스","phase":"above-fold","symbol_resolved":true}