{"status":"ok","report":{"price_analysis":{"current":3700.0,"change_1d":-3.6,"change_7d":-4.4,"change_30d":-0.9,"high_30d":4270.0,"low_30d":3630.0,"position_in_range":11.0,"support":3694.0,"resistance":4206.0},"summary":"유니크(011320)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 714.77억. 현재가 3,700원, 전일 대비 -3.6%, 30일 -0.9%. PER 5.0배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3542.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.0배입니다. ROE 3.2%입니다. 시가총액 714.77억. 매출 4534.75억, 영업이익 156.26억.","grade":"C","comment":"PER 5.04배, ROE 3.18%","per":5.04,"pbr":0.49,"roe":3.18,"eps":733.7443515383238,"revenue":453474995631.0,"operating_income":15625721529.0,"net_income":14137006676.0,"market_cap":71477273400,"profit_margin":3.12,"roa":1.47,"operating_margin":3.45,"gross_margin":11.91,"debt_ratio":1.1565405023344533,"total_assets":313516314086.0,"total_equity":145379283972.0,"total_debt":168137030114.0,"dividend_yield":1.38,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.8로 약세 구간입니다. MACD(0.53)가 시그널선(18.39)을 하회합니다(데드크로스). SMA20 3876, SMA60 3809 — 혼조세입니다. 볼린저밴드 3738~4015 (현재 위치 -14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":30.769230769230774,"macd":0.5272907323701475,"macd_signal":18.39298784095153,"sma_20":3876.5,"sma_60":3809.25,"bb_upper":4015.1758811041054,"bb_lower":3737.8241188958946,"atr_14":245.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3542.00, 기관 순매수 0.00. 30일 누적: 외국인 -3.83만, 기관 325.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3542.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":200.0,"institution_net":0.0,"retail_net":-200.0},{"date":"2026-10-22","foreign_net":-2291.0,"institution_net":0.0,"retail_net":2291.0},{"date":"2026-10-21","foreign_net":-1869.0,"institution_net":0.0,"retail_net":1869.0},{"date":"2026-10-20","foreign_net":67.0,"institution_net":0.0,"retail_net":-67.0},{"date":"2026-10-19","foreign_net":351.0,"institution_net":0.0,"retail_net":-351.0},{"date":"2026-10-16","foreign_net":280.0,"institution_net":0.0,"retail_net":-280.0},{"date":"2026-10-15","foreign_net":4823.0,"institution_net":0.0,"retail_net":-4823.0},{"date":"2026-10-14","foreign_net":3850.0,"institution_net":656.0,"retail_net":-4506.0},{"date":"2026-10-13","foreign_net":3954.0,"institution_net":0.0,"retail_net":-3954.0},{"date":"2026-10-12","foreign_net":1688.0,"institution_net":0.0,"retail_net":-1688.0},{"date":"2026-10-08","foreign_net":8480.0,"institution_net":0.0,"retail_net":-8480.0},{"date":"2026-10-07","foreign_net":-4175.0,"institution_net":-1.0,"retail_net":4176.0},{"date":"2026-10-06","foreign_net":-7491.0,"institution_net":0.0,"retail_net":7491.0},{"date":"2026-10-02","foreign_net":-1393.0,"institution_net":0.0,"retail_net":1393.0},{"date":"2026-10-01","foreign_net":-6160.0,"institution_net":0.0,"retail_net":6160.0},{"date":"2026-09-30","foreign_net":-2582.0,"institution_net":0.0,"retail_net":2582.0},{"date":"2026-09-29","foreign_net":-6702.0,"institution_net":0.0,"retail_net":6702.0},{"date":"2026-09-28","foreign_net":-1711.0,"institution_net":0.0,"retail_net":1711.0},{"date":"2026-09-23","foreign_net":-1531.0,"institution_net":0.0,"retail_net":1531.0},{"date":"2026-09-22","foreign_net":4052.0,"institution_net":0.0,"retail_net":-4052.0},{"date":"2026-09-21","foreign_net":-4327.0,"institution_net":0.0,"retail_net":4327.0},{"date":"2026-09-18","foreign_net":-2694.0,"institution_net":0.0,"retail_net":2694.0},{"date":"2026-09-17","foreign_net":-6675.0,"institution_net":0.0,"retail_net":6675.0},{"date":"2026-09-16","foreign_net":-7727.0,"institution_net":0.0,"retail_net":7727.0},{"date":"2026-09-15","foreign_net":-3564.0,"institution_net":-330.0,"retail_net":3894.0},{"date":"2026-09-14","foreign_net":1159.0,"institution_net":0.0,"retail_net":-1159.0},{"date":"2026-09-11","foreign_net":-2175.0,"institution_net":0.0,"retail_net":2175.0},{"date":"2026-09-10","foreign_net":-5345.0,"institution_net":0.0,"retail_net":5345.0},{"date":"2026-09-09","foreign_net":-3999.0,"institution_net":0.0,"retail_net":3999.0},{"date":"2026-09-08","foreign_net":5226.0,"institution_net":0.0,"retail_net":-5226.0}],"periods":{"d1":{"foreign_net":200.0,"institution_net":0,"retail_net":-200.0},"d3":{"foreign_net":-3960.0,"institution_net":0,"retail_net":3960.0},"d7":{"foreign_net":1561.0,"institution_net":0,"retail_net":-1561.0},"d14":{"foreign_net":6474.0,"institution_net":655.0,"retail_net":-7129.0},"d30":{"foreign_net":-38281.0,"institution_net":325.0,"retail_net":37956.0}}},"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 5.04x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 +8.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.4,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.1,"unit":"%","percentile":44,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.8,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.9,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.2x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.19,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.03,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":23.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.04x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.4%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.16,"unit":"","threshold":"≤ 1.0","pass":false,"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":11.91,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 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":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.04,"current_pbr":0.49,"per_5y_high":20.71,"per_5y_low":5.08,"per_5y_avg":9.72,"per_percentile":0.0,"pbr_5y_high":0.82,"pbr_5y_low":0.58,"pbr_5y_avg":0.67,"pbr_percentile":0.0,"per_5y_median":7.7,"pbr_5y_median":0.64,"history":[{"quarter":"2024-Q2","per":17.85,"pbr":0.82},{"quarter":"2024-Q3","per":20.71,"pbr":0.79},{"quarter":"2024-Q4","per":8.34,"pbr":0.61},{"quarter":"2025-Q1","per":7.7,"pbr":0.58},{"quarter":"2025-Q2","per":8.5,"pbr":0.68},{"quarter":"2025-Q3","per":6.3,"pbr":0.64},{"quarter":"2025-Q4","per":7.69,"pbr":0.71},{"quarter":"2026-Q1","per":5.34,"pbr":0.59},{"quarter":"2026-Q2","per":5.08,"pbr":0.58},{"quarter":"현재","per":5.04,"pbr":0.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4430.7598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4318.6499,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3387.6543,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3244.4446,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3891.3582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3792.5925,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3694.0442,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3725.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.85,"eps":248.1591,"close":4430.76,"source":"reported"},{"date":"2024-07","per":15.71,"eps":248.1591,"close":3899.46,"source":"reported"},{"date":"2024-08","per":17.78,"eps":248.1591,"close":4411.26,"source":"reported"},{"date":"2024-09","per":20.71,"eps":208.5628,"close":4318.65,"source":"reported"},{"date":"2024-10","per":19.05,"eps":208.5628,"close":3972.57,"source":"reported"},{"date":"2024-11","per":17.2,"eps":208.5628,"close":3587.5,"source":"reported"},{"date":"2024-12","per":8.34,"eps":406.0814,"close":3387.65,"source":"reported"},{"date":"2025-01","per":8.55,"eps":406.0814,"close":3471.61,"source":"reported"},{"date":"2025-02","per":8.51,"eps":406.0814,"close":3456.79,"source":"reported"},{"date":"2025-03","per":7.7,"eps":421.4707,"close":3244.44,"source":"reported"},{"date":"2025-04","per":9.15,"eps":421.4707,"close":3856.79,"source":"reported"},{"date":"2025-05","per":8.51,"eps":421.4707,"close":3585.19,"source":"reported"},{"date":"2025-06","per":8.5,"eps":457.8477,"close":3891.36,"source":"reported"},{"date":"2025-07","per":8.39,"eps":457.8477,"close":3841.98,"source":"reported"},{"date":"2025-08","per":8.54,"eps":457.8477,"close":3911.11,"source":"reported"},{"date":"2025-09","per":6.3,"eps":601.6901,"close":3792.59,"source":"reported"},{"date":"2025-10","per":6.43,"eps":601.6901,"close":3866.67,"source":"reported"},{"date":"2025-11","per":7.53,"eps":601.6901,"close":4533.33,"source":"reported"},{"date":"2025-12","per":7.69,"eps":559.3148,"close":4300.0,"source":"reported"},{"date":"2026-01","per":7.28,"eps":559.3148,"close":4070.0,"source":"reported"},{"date":"2026-02","per":7.37,"eps":559.3148,"close":4120.0,"source":"reported"},{"date":"2026-03","per":5.34,"eps":691.4703,"close":3694.04,"source":"reported"},{"date":"2026-04","per":6.86,"eps":691.4703,"close":4740.28,"source":"reported"},{"date":"2026-05","per":6.4,"eps":691.4703,"close":4427.89,"source":"reported"},{"date":"2026-06","per":5.08,"eps":733.7444,"close":3725.0,"source":"reported"},{"date":"2026-07","per":5.1,"eps":733.7444,"close":3740.0,"source":"reported"},{"date":"2026-08","per":5.19,"eps":733.7444,"close":3805.0,"source":"reported"},{"date":"2026-09","per":5.29,"eps":733.7444,"close":3880.0,"source":"reported"},{"date":"2026-10","per":5.08,"eps":733.7444,"close":3730.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.36,"std":4.65,"upper_1sd":14.01,"lower_1sd":4.71,"current":5.08,"count":29},"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":1.38,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":7.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":14.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.38,"summary":"배당수익률 1.38%","metrics":[{"name":"배당수익률","value":1.38,"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":"5.0배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:48:10.168707+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.03177146560915516,"dividend_yield":null,"eps":239.07,"revenue":121438562656.0,"operating_income":4866785812.0,"net_income":4618912921.0,"market_cap":null,"profit_margin":0.03803497686384869,"operating_margin":0.04007611507875125,"roa":0.014732607885065259,"gross_margin":0.11907709198570243,"total_equity":145379283972.0,"total_assets":313516314086.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.81,"pbr":0.62,"roe":0.03371287234096759,"dividend_yield":1.38,"eps":246.09,"revenue":112074500723.0,"operating_income":5075497823.0,"net_income":4754554078.0,"market_cap":84300000000.0,"profit_margin":0.042423156447970393,"operating_margin":0.045286820733151864,"roa":0.014905775706351836,"gross_margin":0.13071952217042937,"total_equity":141030821400.0,"total_assets":318973944843.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00649841619838157,"dividend_yield":null,"eps":46.60956591343571,"revenue":110246129567.0,"operating_income":1134881211.0,"net_income":885688161.0,"market_cap":null,"profit_margin":0.008033734739519719,"operating_margin":0.010294068512494104,"roa":0.00295527717096107,"gross_margin":0.10676343655989165,"total_equity":136292926455.0,"total_assets":299697155212.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.029084844379037928,"dividend_yield":null,"eps":201.97478562488809,"revenue":109715802685.0,"operating_income":4548556683.0,"net_income":3877851516.0,"market_cap":null,"profit_margin":0.03534451210399947,"operating_margin":0.04145762571741057,"roa":0.013215784785440087,"gross_margin":0.12957843081927956,"total_equity":133328941543.0,"total_assets":293425746481.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.029623101194735064,"dividend_yield":null,"eps":196.79594496783966,"revenue":107791112646.0,"operating_income":5458636278.0,"net_income":3818823071.0,"market_cap":null,"profit_margin":0.03542799565991596,"operating_margin":0.05064087515198836,"roa":0.013527807747470639,"gross_margin":0.13542725396982633,"total_equity":128913682801.0,"total_assets":282294303873.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01756419617024561,"dividend_yield":null,"eps":113.93449445506506,"revenue":102430261464.0,"operating_income":3281785369.0,"net_income":2211558846.0,"market_cap":null,"profit_margin":0.02159087377490754,"operating_margin":0.032039216947165675,"roa":0.00806638789217583,"gross_margin":0.12717215292453585,"total_equity":125912898294.0,"total_assets":274169662501.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013573991234102648,"dividend_yield":null,"eps":88.98489875654387,"revenue":99105967673.0,"operating_income":-1476846864.0,"net_income":1690916227.0,"market_cap":null,"profit_margin":0.01706169937797465,"operating_margin":-0.014901694607057913,"roa":0.006306743979743201,"gross_margin":0.09501365714998582,"total_equity":124570304919.0,"total_assets":268112394039.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008948545632408704,"dividend_yield":null,"eps":58.13235195160807,"revenue":95494083680.0,"operating_income":2554749611.0,"net_income":1104647402.0,"market_cap":null,"profit_margin":0.01156770513345796,"operating_margin":0.026752962199846304,"roa":0.004195521388791727,"gross_margin":0.1282501859176958,"total_equity":123444350331.0,"total_assets":263292043976.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024991253407242755,"dividend_yield":null,"eps":160.41891942257675,"revenue":92293394379.0,"operating_income":4225791827.0,"net_income":3048325702.0,"market_cap":null,"profit_margin":0.03302864438469067,"operating_margin":0.04578650352425998,"roa":0.0119232253804926,"gross_margin":0.13225791689786864,"total_equity":121975702952.0,"total_assets":255662843293.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01578425196644228,"dividend_yield":null,"eps":98.54523628040549,"revenue":87906234292.0,"operating_income":3045433992.0,"net_income":1872584466.0,"market_cap":null,"profit_margin":0.021302066697337946,"operating_margin":0.03464411843514895,"roa":0.007550556352317147,"gross_margin":0.12810012569296012,"total_equity":118636250231.0,"total_assets":248006157245.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.017579191973913937,"dividend_yield":null,"eps":-108.53369873057899,"revenue":85554948598.0,"operating_income":818453115.0,"net_income":-2062388056.0,"market_cap":null,"profit_margin":-0.024106005436232734,"operating_margin":0.009566402977409221,"roa":-0.008205672377961068,"gross_margin":0.12387530148370343,"total_equity":117319843771.0,"total_assets":251336875396.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015359613410774967,"dividend_yield":null,"eps":97.72865787151541,"revenue":82885959744.0,"operating_income":2519124948.0,"net_income":1857067612.0,"market_cap":null,"profit_margin":0.022405092704912914,"operating_margin":0.03039266186674464,"roa":0.007402722469949209,"gross_margin":0.13304084358869048,"total_equity":120905882351.0,"total_assets":250862789945.0}],"current_price":3700.0,"change_pct":-3.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":3170.0},{"date":"2017-04-12","close":3140.0},{"date":"2017-04-13","close":3320.0},{"date":"2017-04-14","close":3240.0},{"date":"2017-04-17","close":3245.0},{"date":"2017-04-18","close":3205.0},{"date":"2017-04-19","close":3220.0},{"date":"2017-04-20","close":3300.0},{"date":"2017-04-21","close":3265.0},{"date":"2017-04-24","close":3215.0},{"date":"2017-04-25","close":3240.0},{"date":"2017-04-26","close":3250.0},{"date":"2017-04-27","close":3230.0},{"date":"2017-04-28","close":3225.0},{"date":"2017-05-02","close":3190.0},{"date":"2017-05-04","close":3200.0},{"date":"2017-05-08","close":3210.0},{"date":"2017-05-10","close":3200.0},{"date":"2017-05-11","close":3235.0},{"date":"2017-05-12","close":3235.0},{"date":"2017-05-15","close":3215.0},{"date":"2017-05-16","close":3120.0},{"date":"2017-05-17","close":3050.0},{"date":"2017-05-18","close":3020.0},{"date":"2017-05-19","close":3065.0},{"date":"2017-05-22","close":3050.0},{"date":"2017-05-23","close":3070.0},{"date":"2017-05-24","close":3085.0},{"date":"2017-05-25","close":3095.0},{"date":"2017-05-26","close":3095.0},{"date":"2017-05-29","close":3080.0},{"date":"2017-05-30","close":3090.0},{"date":"2017-05-31","close":3100.0},{"date":"2017-06-01","close":3110.0},{"date":"2017-06-02","close":3150.0},{"date":"2017-06-05","close":3175.0},{"date":"2017-06-07","close":3165.0},{"date":"2017-06-08","close":3145.0},{"date":"2017-06-09","close":3175.0},{"date":"2017-06-12","close":3160.0},{"date":"2017-06-13","close":3165.0},{"date":"2017-06-14","close":3160.0},{"date":"2017-06-15","close":3170.0},{"date":"2017-06-16","close":3130.0},{"date":"2017-06-19","close":3125.0},{"date":"2017-06-20","close":3095.0},{"date":"2017-06-21","close":3055.0},{"date":"2017-06-22","close":3060.0},{"date":"2017-06-23","close":3095.0},{"date":"2017-06-26","close":3045.0},{"date":"2017-06-27","close":3060.0},{"date":"2017-06-28","close":3025.0},{"date":"2017-06-29","close":3010.0},{"date":"2017-06-30","close":2990.0},{"date":"2017-07-03","close":3015.0},{"date":"2017-07-04","close":3000.0},{"date":"2017-07-05","close":3030.0},{"date":"2017-07-06","close":3080.0},{"date":"2017-07-07","close":3045.0},{"date":"2017-07-10","close":3060.0},{"date":"2017-07-11","close":3065.0},{"date":"2017-07-12","close":3015.0},{"date":"2017-07-13","close":3015.0},{"date":"2017-07-14","close":2975.0},{"date":"2017-07-17","close":3015.0},{"date":"2017-07-18","close":2975.0},{"date":"2017-07-19","close":2975.0},{"date":"2017-07-20","close":2980.0},{"date":"2017-07-21","close":2990.0},{"date":"2017-07-24","close":2975.0},{"date":"2017-07-25","close":2935.0},{"date":"2017-07-26","close":2975.0},{"date":"2017-07-27","close":2970.0},{"date":"2017-07-28","close":2945.0},{"date":"2017-07-31","close":2855.0},{"date":"2017-08-01","close":2900.0},{"date":"2017-08-02","close":2920.0},{"date":"2017-08-03","close":2900.0},{"date":"2017-08-04","close":2870.0},{"date":"2017-08-07","close":2900.0},{"date":"2017-08-08","close":2880.0},{"date":"2017-08-09","close":2850.0},{"date":"2017-08-10","close":2820.0},{"date":"2017-08-11","close":2790.0},{"date":"2017-08-14","close":2750.0},{"date":"2017-08-16","close":2800.0},{"date":"2017-08-17","close":2800.0},{"date":"2017-08-18","close":2805.0},{"date":"2017-08-21","close":2770.0},{"date":"2017-08-22","close":2800.0},{"date":"2017-08-23","close":2820.0},{"date":"2017-08-24","close":2790.0},{"date":"2017-08-25","close":2815.0},{"date":"2017-08-28","close":2755.0},{"date":"2017-08-29","close":2755.0},{"date":"2017-08-30","close":2755.0},{"date":"2017-08-31","close":2775.0},{"date":"2017-09-01","close":2845.0},{"date":"2017-09-04","close":3695.0},{"date":"2017-09-05","close":3580.0},{"date":"2017-09-06","close":3680.0},{"date":"2017-09-07","close":3465.0},{"date":"2017-09-08","close":3275.0},{"date":"2017-09-11","close":3240.0},{"date":"2017-09-12","close":4210.0},{"date":"2017-09-13","close":4615.0},{"date":"2017-09-14","close":5030.0},{"date":"2017-09-15","close":5120.0},{"date":"2017-09-18","close":4955.0},{"date":"2017-09-19","close":5120.0},{"date":"2017-09-20","close":4555.0},{"date":"2017-09-21","close":4680.0},{"date":"2017-09-22","close":4270.0},{"date":"2017-09-25","close":4305.0},{"date":"2017-09-26","close":3860.0},{"date":"2017-09-27","close":3835.0},{"date":"2017-09-28","close":3940.0},{"date":"2017-09-29","close":3800.0},{"date":"2017-10-10","close":3625.0},{"date":"2017-10-11","close":4240.0},{"date":"2017-10-12","close":4265.0},{"date":"2017-10-13","close":4120.0},{"date":"2017-10-16","close":4280.0},{"date":"2017-10-17","close":4230.0},{"date":"2017-10-18","close":3950.0},{"date":"2017-10-19","close":3965.0},{"date":"2017-10-20","close":3820.0},{"date":"2017-10-23","close":3935.0},{"date":"2017-10-24","close":4070.0},{"date":"2017-10-25","close":4045.0},{"date":"2017-10-26","close":4280.0},{"date":"2017-10-27","close":4360.0},{"date":"2017-10-30","close":4255.0},{"date":"2017-10-31","close":4165.0},{"date":"2017-11-01","close":4185.0},{"date":"2017-11-02","close":4360.0},{"date":"2017-11-03","close":4220.0},{"date":"2017-11-06","close":4150.0},{"date":"2017-11-07","close":4060.0},{"date":"2017-11-08","close":4170.0},{"date":"2017-11-09","close":4260.0},{"date":"2017-11-10","close":4500.0},{"date":"2017-11-13","close":4590.0},{"date":"2017-11-14","close":4570.0},{"date":"2017-11-15","close":4440.0},{"date":"2017-11-16","close":5770.0},{"date":"2017-11-17","close":6050.0},{"date":"2017-11-20","close":6130.0},{"date":"2017-11-21","close":7530.0},{"date":"2017-11-22","close":7240.0},{"date":"2017-11-23","close":7100.0},{"date":"2017-11-24","close":6480.0},{"date":"2017-11-27","close":6710.0},{"date":"2017-11-28","close":6410.0},{"date":"2017-11-29","close":6560.0},{"date":"2017-11-30","close":6250.0},{"date":"2017-12-01","close":6350.0},{"date":"2017-12-04","close":6140.0},{"date":"2017-12-05","close":6400.0},{"date":"2017-12-06","close":6270.0},{"date":"2017-12-07","close":6070.0},{"date":"2017-12-08","close":5550.0},{"date":"2017-12-11","close":5770.0},{"date":"2017-12-12","close":5780.0},{"date":"2017-12-13","close":6130.0},{"date":"2017-12-14","close":6220.0},{"date":"2017-12-15","close":6100.0},{"date":"2017-12-18","close":5980.0},{"date":"2017-12-19","close":5900.0},{"date":"2017-12-20","close":6070.0},{"date":"2017-12-21","close":6450.0},{"date":"2017-12-22","close":6430.0},{"date":"2017-12-26","close":6510.0},{"date":"2017-12-27","close":6690.0},{"date":"2017-12-28","close":6500.0},{"date":"2018-01-02","close":6594.4927},{"date":"2018-01-03","close":6690.6221},{"date":"2018-01-04","close":6421.4595},{"date":"2018-01-05","close":6940.5591},{"date":"2018-01-08","close":6950.1724},{"date":"2018-01-09","close":6959.7852},{"date":"2018-01-10","close":6863.6562},{"date":"2018-01-11","close":6815.5908},{"date":"2018-01-12","close":6536.8149},{"date":"2018-01-15","close":6527.2021},{"date":"2018-01-16","close":6863.6562},{"date":"2018-01-17","close":6757.9136},{"date":"2018-01-18","close":6911.7202},{"date":"2018-01-19","close":6844.4297},{"date":"2018-01-22","close":6998.2368},{"date":"2018-01-23","close":7363.5293},{"date":"2018-01-24","close":7450.0464},{"date":"2018-01-25","close":8459.4072},{"date":"2018-01-26","close":8132.5674},{"date":"2018-01-29","close":7997.9844},{"date":"2018-01-30","close":7815.3389},{"date":"2018-01-31","close":7834.5645},{"date":"2018-02-01","close":7805.7261},{"date":"2018-02-02","close":7594.2412},{"date":"2018-02-05","close":7315.4648},{"date":"2018-02-06","close":7180.8828},{"date":"2018-02-07","close":6709.8481},{"date":"2018-02-08","close":6911.7202},{"date":"2018-02-09","close":6729.0742},{"date":"2018-02-12","close":6459.9111},{"date":"2018-02-13","close":6267.6519},{"date":"2018-02-14","close":6459.9111},{"date":"2018-02-19","close":6757.9136},{"date":"2018-02-20","close":6584.8794},{"date":"2018-02-21","close":6748.3003},{"date":"2018-02-22","close":6729.0742},{"date":"2018-02-23","close":6536.8149},{"date":"2018-02-26","close":6411.8462},{"date":"2018-02-27","close":6469.5244},{"date":"2018-02-28","close":6306.1035},{"date":"2018-03-02","close":6325.3301},{"date":"2018-03-05","close":6277.2646},{"date":"2018-03-06","close":6421.4595},{"date":"2018-03-07","close":6104.2319},{"date":"2018-03-08","close":6200.3608},{"date":"2018-03-09","close":6315.7163},{"date":"2018-03-12","close":6507.9761},{"date":"2018-03-13","close":6498.3633},{"date":"2018-03-14","close":6459.9111},{"date":"2018-03-15","close":6354.1685},{"date":"2018-03-16","close":6479.1362},{"date":"2018-03-19","close":6229.1997},{"date":"2018-03-20","close":6238.8135},{"date":"2018-03-21","close":6296.4907},{"date":"2018-03-22","close":6075.3926},{"date":"2018-03-23","close":5383.2593},{"date":"2018-03-26","close":5690.874},{"date":"2018-03-27","close":5652.4219},{"date":"2018-03-28","close":5613.9707},{"date":"2018-03-29","close":5681.2612},{"date":"2018-03-30","close":5748.5518},{"date":"2018-04-02","close":5738.939},{"date":"2018-04-03","close":5671.6484},{"date":"2018-04-04","close":5469.7754},{"date":"2018-04-05","close":5517.8408},{"date":"2018-04-06","close":5017.9668},{"date":"2018-04-09","close":5017.9668},{"date":"2018-04-10","close":5162.1611},{"date":"2018-04-11","close":5239.0649},{"date":"2018-04-12","close":5364.0337},{"date":"2018-04-13","close":5412.0981},{"date":"2018-04-16","close":5431.3237},{"date":"2018-04-17","close":5662.0352},{"date":"2018-04-18","close":5508.228},{"date":"2018-04-19","close":5383.2593},{"date":"2018-04-20","close":5335.1948},{"date":"2018-04-23","close":5200.6133},{"date":"2018-04-24","close":5258.291},{"date":"2018-04-25","close":5200.6133},{"date":"2018-04-26","close":5267.9033},{"date":"2018-04-27","close":5287.1294},{"date":"2018-04-30","close":5017.9668},{"date":"2018-05-02","close":4931.4502},{"date":"2018-05-03","close":5075.644},{"date":"2018-05-04","close":4844.9336},{"date":"2018-05-08","close":4700.7383},{"date":"2018-05-09","close":4753.6104},{"date":"2018-05-10","close":4806.4814},{"date":"2018-05-11","close":4854.5464},{"date":"2018-05-14","close":4864.1592},{"date":"2018-05-15","close":4777.6426},{"date":"2018-05-16","close":4614.2227},{"date":"2018-05-17","close":4667.0933},{"date":"2018-05-18","close":5181.3867},{"date":"2018-05-21","close":5162.1611},{"date":"2018-05-23","close":4969.9019},{"date":"2018-05-24","close":4873.7715},{"date":"2018-05-25","close":4931.4502},{"date":"2018-05-28","close":4825.7075},{"date":"2018-05-29","close":4753.6104},{"date":"2018-05-30","close":4556.5444},{"date":"2018-05-31","close":4561.3516},{"date":"2018-06-01","close":4594.9966},{"date":"2018-06-04","close":4748.8037},{"date":"2018-06-05","close":4724.771},{"date":"2018-06-07","close":4931.4502},{"date":"2018-06-08","close":5565.9053},{"date":"2018-06-11","close":5450.5503},{"date":"2018-06-12","close":5729.3262},{"date":"2018-06-14","close":5815.8428},{"date":"2018-06-15","close":5662.0352},{"date":"2018-06-18","close":5575.5181},{"date":"2018-06-19","close":5171.7744},{"date":"2018-06-20","close":5296.7422},{"date":"2018-06-21","close":4768.0298},{"date":"2018-06-22","close":4719.9648},{"date":"2018-06-25","close":4998.7412},{"date":"2018-06-26","close":5219.8389},{"date":"2018-06-27","close":5306.356},{"date":"2018-06-28","close":5210.2256},{"date":"2018-06-29","close":5046.8052},{"date":"2018-07-02","close":5335.1948},{"date":"2018-07-03","close":5094.8701},{"date":"2018-07-04","close":5335.1948},{"date":"2018-07-05","close":5258.291},{"date":"2018-07-06","close":5152.5483},{"date":"2018-07-09","close":5210.2256},{"date":"2018-07-10","close":5383.2593},{"date":"2018-07-11","close":5335.1948},{"date":"2018-07-12","close":5421.7114},{"date":"2018-07-13","close":5373.6465},{"date":"2018-07-16","close":5219.8389},{"date":"2018-07-17","close":5094.8701},{"date":"2018-07-18","close":5008.353},{"date":"2018-07-19","close":4892.9985},{"date":"2018-07-20","close":4787.2554},{"date":"2018-07-23","close":4321.0269},{"date":"2018-07-24","close":4345.0591},{"date":"2018-07-25","close":4181.6387},{"date":"2018-07-26","close":4277.7686},{"date":"2018-07-27","close":4450.8013},{"date":"2018-07-30","close":4450.8013},{"date":"2018-07-31","close":4450.8013},{"date":"2018-08-01","close":4503.6733},{"date":"2018-08-02","close":4604.6094},{"date":"2018-08-03","close":4604.6094},{"date":"2018-08-06","close":4609.4165},{"date":"2018-08-07","close":4532.5122},{"date":"2018-08-08","close":4503.6733},{"date":"2018-08-09","close":4676.7065},{"date":"2018-08-10","close":4691.126},{"date":"2018-08-13","close":4527.7056},{"date":"2018-08-14","close":4676.7065},{"date":"2018-08-16","close":4748.8037},{"date":"2018-08-17","close":4700.7383},{"date":"2018-08-20","close":4724.771},{"date":"2018-08-21","close":4748.8037},{"date":"2018-08-22","close":4700.7383},{"date":"2018-08-23","close":4638.2549},{"date":"2018-08-24","close":4633.4482},{"date":"2018-08-27","close":4748.8037},{"date":"2018-08-28","close":4844.9336},{"date":"2018-08-29","close":4931.4502},{"date":"2018-08-30","close":4912.2241},{"date":"2018-08-31","close":4969.9019},{"date":"2018-09-03","close":4989.1274},{"date":"2018-09-04","close":5037.1929},{"date":"2018-09-05","close":4921.8369},{"date":"2018-09-06","close":5008.353},{"date":"2018-09-07","close":5142.9351},{"date":"2018-09-10","close":5046.8052},{"date":"2018-09-11","close":5037.1929},{"date":"2018-09-12","close":4912.2241},{"date":"2018-09-13","close":4969.9019},{"date":"2018-09-14","close":4941.063},{"date":"2018-09-17","close":4854.5464},{"date":"2018-09-18","close":4763.2231},{"date":"2018-09-19","close":4609.4165},{"date":"2018-09-20","close":4527.7056},{"date":"2018-09-21","close":4561.3516},{"date":"2018-09-27","close":4647.8682},{"date":"2018-09-28","close":4614.2227},{"date":"2018-10-01","close":4700.7383},{"date":"2018-10-02","close":4570.9639},{"date":"2018-10-04","close":4445.9951},{"date":"2018-10-05","close":4330.6396},{"date":"2018-10-08","close":4292.188},{"date":"2018-10-10","close":4047.0569},{"date":"2018-10-11","close":3676.9585},{"date":"2018-10-12","close":3729.8298},{"date":"2018-10-15","close":3758.6685},{"date":"2018-10-16","close":3888.4436},{"date":"2018-10-17","close":3845.1853},{"date":"2018-10-18","close":3869.2178},{"date":"2018-10-19","close":3917.2822},{"date":"2018-10-22","close":3941.3149},{"date":"2018-10-23","close":3869.2178},{"date":"2018-10-24","close":3749.0554},{"date":"2018-10-25","close":3600.0549},{"date":"2018-10-26","close":3345.311},{"date":"2018-10-29","close":2931.9536},{"date":"2018-10-30","close":3052.116},{"date":"2018-10-31","close":3253.988},{"date":"2018-11-01","close":3311.6658},{"date":"2018-11-02","close":3508.7317},{"date":"2018-11-05","close":3547.1833},{"date":"2018-11-06","close":3547.1833},{"date":"2018-11-07","close":3479.8926},{"date":"2018-11-08","close":3518.3445},{"date":"2018-11-09","close":3479.8926},{"date":"2018-11-12","close":3513.5381},{"date":"2018-11-13","close":3551.99},{"date":"2018-11-14","close":3633.7},{"date":"2018-11-15","close":3518.3445},{"date":"2018-11-16","close":3479.8926},{"date":"2018-11-19","close":3547.1833},{"date":"2018-11-20","close":3518.3445},{"date":"2018-11-21","close":3662.5388},{"date":"2018-11-22","close":3604.8611},{"date":"2018-11-23","close":3475.0862},{"date":"2018-11-26","close":3465.4734},{"date":"2018-11-27","close":3479.8926},{"date":"2018-11-28","close":3484.6987},{"date":"2018-11-29","close":3508.7317},{"date":"2018-11-30","close":3571.2158},{"date":"2018-12-03","close":3537.5701},{"date":"2018-12-04","close":3532.7642},{"date":"2018-12-05","close":3508.7317},{"date":"2018-12-06","close":3398.1824},{"date":"2018-12-07","close":3374.1501},{"date":"2018-12-10","close":3321.2788},{"date":"2018-12-11","close":3225.1492},{"date":"2018-12-12","close":4191.2524},{"date":"2018-12-13","close":4806.4814},{"date":"2018-12-14","close":4979.5146},{"date":"2018-12-17","close":5133.3223},{"date":"2018-12-18","close":6354.1685},{"date":"2018-12-19","close":6190.7485},{"date":"2018-12-20","close":6421.4595},{"date":"2018-12-21","close":6248.4258},{"date":"2018-12-24","close":5767.7778},{"date":"2018-12-26","close":5988.8755},{"date":"2018-12-27","close":5902.3594},{"date":"2018-12-28","close":6392.6206},{"date":"2019-01-02","close":7421.2075},{"date":"2019-01-03","close":7200.1099},{"date":"2019-01-04","close":7200.1099},{"date":"2019-01-07","close":7353.917},{"date":"2019-01-08","close":7267.3999},{"date":"2019-01-09","close":7171.271},{"date":"2019-01-10","close":7709.5967},{"date":"2019-01-11","close":7863.4038},{"date":"2019-01-14","close":8247.9219},{"date":"2019-01-15","close":8247.9219},{"date":"2019-01-16","close":9478.3818},{"date":"2019-01-17","close":12304.5938},{"date":"2019-01-18","close":12352.6572},{"date":"2019-01-21","close":12064.2686},{"date":"2019-01-22","close":10622.3242},{"date":"2019-01-23","close":10814.584},{"date":"2019-01-24","close":11054.9072},{"date":"2019-01-25","close":10622.3242},{"date":"2019-01-28","close":10574.2588},{"date":"2019-01-29","close":10718.4541},{"date":"2019-01-30","close":10093.6104},{"date":"2019-01-31","close":9901.3525},{"date":"2019-02-01","close":9439.9297},{"date":"2019-02-07","close":9661.0273},{"date":"2019-02-08","close":9468.7686},{"date":"2019-02-11","close":9324.5742},{"date":"2019-02-12","close":8853.5391},{"date":"2019-02-13","close":8651.668},{"date":"2019-02-14","close":8478.6338},{"date":"2019-02-15","close":8882.3779},{"date":"2019-02-18","close":8565.1494},{"date":"2019-02-19","close":8603.6025},{"date":"2019-02-20","close":8795.8613},{"date":"2019-02-21","close":8872.7646},{"date":"2019-02-22","close":8517.0859},{"date":"2019-02-25","close":9036.1846},{"date":"2019-02-26","close":9238.0566},{"date":"2019-02-27","close":9257.2832},{"date":"2019-02-28","close":8603.6025},{"date":"2019-03-04","close":8795.8613},{"date":"2019-03-05","close":9189.9932},{"date":"2019-03-06","close":9363.0273},{"date":"2019-03-07","close":9007.3467},{"date":"2019-03-08","close":8709.3447},{"date":"2019-03-11","close":8353.6641},{"date":"2019-03-12","close":8257.5352},{"date":"2019-03-13","close":7680.7573},{"date":"2019-03-14","close":7757.6611},{"date":"2019-03-15","close":7315.4648},{"date":"2019-03-18","close":7507.7246},{"date":"2019-03-19","close":7584.6279},{"date":"2019-03-20","close":7873.0161},{"date":"2019-03-21","close":7421.2075},{"date":"2019-03-22","close":7373.1431},{"date":"2019-03-25","close":7805.7261},{"date":"2019-03-26","close":8055.6626},{"date":"2019-03-27","close":7690.3706},{"date":"2019-03-28","close":8219.083},{"date":"2019-03-29","close":8026.8237},{"date":"2019-04-01","close":8449.7959},{"date":"2019-04-02","close":8517.0859},{"date":"2019-04-03","close":8507.4717},{"date":"2019-04-04","close":8401.7305},{"date":"2019-04-05","close":8392.1162},{"date":"2019-04-08","close":8036.4375},{"date":"2019-04-09","close":7873.0161},{"date":"2019-04-10","close":7863.4038},{"date":"2019-04-11","close":8180.6313},{"date":"2019-04-12","close":8084.5024},{"date":"2019-04-15","close":7921.0811},{"date":"2019-04-16","close":7680.7573},{"date":"2019-04-17","close":7776.8872},{"date":"2019-04-18","close":7690.3706},{"date":"2019-04-19","close":7969.1465},{"date":"2019-04-22","close":8074.8892},{"date":"2019-04-23","close":8026.8237},{"date":"2019-04-24","close":7757.6611},{"date":"2019-04-25","close":7728.8223},{"date":"2019-04-26","close":7478.8848},{"date":"2019-04-29","close":7680.7573},{"date":"2019-04-30","close":7565.4019},{"date":"2019-05-02","close":7671.1445},{"date":"2019-05-03","close":7555.7891},{"date":"2019-05-07","close":7296.2388},{"date":"2019-05-08","close":7094.3667},{"date":"2019-05-09","close":6681.0098},{"date":"2019-05-10","close":7161.6572},{"date":"2019-05-13","close":6767.5254},{"date":"2019-05-14","close":6950.1724},{"date":"2019-05-15","close":7142.4316},{"date":"2019-05-16","close":7017.4634},{"date":"2019-05-17","close":7065.5283},{"date":"2019-05-20","close":6844.4297},{"date":"2019-05-21","close":7055.9146},{"date":"2019-05-22","close":7103.98},{"date":"2019-05-23","close":6882.8813},{"date":"2019-05-24","close":6556.0405},{"date":"2019-05-27","close":6450.2983},{"date":"2019-05-28","close":6921.333},{"date":"2019-05-29","close":7113.5928},{"date":"2019-05-30","close":7084.7539},{"date":"2019-05-31","close":7113.5928},{"date":"2019-06-03","close":7123.2051},{"date":"2019-06-04","close":7325.0776},{"date":"2019-06-05","close":7142.4316},{"date":"2019-06-07","close":7392.3682},{"date":"2019-06-10","close":7344.3037},{"date":"2019-06-11","close":7450.0464},{"date":"2019-06-12","close":7152.0444},{"date":"2019-06-13","close":7325.0776},{"date":"2019-06-14","close":6863.6562},{"date":"2019-06-17","close":8392.1162},{"date":"2019-06-18","close":8007.5977},{"date":"2019-06-19","close":7690.3706},{"date":"2019-06-20","close":7719.209},{"date":"2019-06-21","close":7478.8848},{"date":"2019-06-24","close":7469.272},{"date":"2019-06-25","close":7815.3389},{"date":"2019-06-26","close":7767.2744},{"date":"2019-06-27","close":8017.2119},{"date":"2019-06-28","close":8094.1138},{"date":"2019-07-01","close":7699.9829},{"date":"2019-07-02","close":7911.4688},{"date":"2019-07-03","close":7767.2744},{"date":"2019-07-04","close":7440.4331},{"date":"2019-07-05","close":7459.6597},{"date":"2019-07-08","close":6921.333},{"date":"2019-07-09","close":6661.7832},{"date":"2019-07-10","close":6719.4614},{"date":"2019-07-11","close":6815.5908},{"date":"2019-07-12","close":6834.8164},{"date":"2019-07-15","close":6623.3315},{"date":"2019-07-16","close":6979.0112},{"date":"2019-07-17","close":6882.8813},{"date":"2019-07-18","close":7065.5283},{"date":"2019-07-19","close":6921.333},{"date":"2019-07-22","close":6921.333},{"date":"2019-07-23","close":6719.4614},{"date":"2019-07-24","close":6584.8794},{"date":"2019-07-25","close":6296.4907},{"date":"2019-07-26","close":6248.4258},{"date":"2019-07-29","close":5710.0996},{"date":"2019-07-30","close":5873.5205},{"date":"2019-07-31","close":6027.3276},{"date":"2019-08-01","close":5719.7129},{"date":"2019-08-02","close":5719.7129},{"date":"2019-08-05","close":5162.1611},{"date":"2019-08-06","close":5008.353},{"date":"2019-08-07","close":5287.1294},{"date":"2019-08-08","close":5517.8408},{"date":"2019-08-09","close":5527.4536},{"date":"2019-08-12","close":5729.3262},{"date":"2019-08-13","close":5719.7129},{"date":"2019-08-14","close":5690.874},{"date":"2019-08-16","close":5690.874},{"date":"2019-08-19","close":5806.2295},{"date":"2019-08-20","close":5921.5845},{"date":"2019-08-21","close":5960.0366},{"date":"2019-08-22","close":5892.7461},{"date":"2019-08-23","close":5844.6821},{"date":"2019-08-26","close":5662.0352},{"date":"2019-08-27","close":5767.7778},{"date":"2019-08-28","close":5854.2944},{"date":"2019-08-29","close":5777.3906},{"date":"2019-08-30","close":5883.1328},{"date":"2019-09-02","close":6258.0386},{"date":"2019-09-03","close":6248.4258},{"date":"2019-09-04","close":6161.9092},{"date":"2019-09-05","close":6286.8779},{"date":"2019-09-06","close":6219.5869},{"date":"2019-09-09","close":6258.0386},{"date":"2019-09-10","close":6075.3926},{"date":"2019-09-11","close":6123.4575},{"date":"2019-09-16","close":6402.2329},{"date":"2019-09-17","close":6402.2329},{"date":"2019-09-18","close":6296.4907},{"date":"2019-09-19","close":6325.3301},{"date":"2019-09-20","close":6363.7817},{"date":"2019-09-23","close":6392.6206},{"date":"2019-09-24","close":6671.3965},{"date":"2019-09-25","close":6344.5552},{"date":"2019-09-26","close":6325.3301},{"date":"2019-09-27","close":6238.8135},{"date":"2019-09-30","close":6123.4575},{"date":"2019-10-01","close":6085.0059},{"date":"2019-10-02","close":5931.1987},{"date":"2019-10-04","close":5815.8428},{"date":"2019-10-07","close":5758.165},{"date":"2019-10-08","close":5892.7461},{"date":"2019-10-10","close":5940.811},{"date":"2019-10-11","close":5883.1328},{"date":"2019-10-14","close":6008.1016},{"date":"2019-10-15","close":6584.8794},{"date":"2019-10-16","close":6296.4907},{"date":"2019-10-17","close":6383.0073},{"date":"2019-10-18","close":6383.0073},{"date":"2019-10-21","close":6488.7495},{"date":"2019-10-22","close":6642.5576},{"date":"2019-10-23","close":6306.1035},{"date":"2019-10-24","close":6527.2021},{"date":"2019-10-25","close":6286.8779},{"date":"2019-10-28","close":6277.2646},{"date":"2019-10-29","close":6238.8135},{"date":"2019-10-30","close":6104.2319},{"date":"2019-10-31","close":6229.1997},{"date":"2019-11-01","close":6296.4907},{"date":"2019-11-04","close":6334.9429},{"date":"2019-11-05","close":6344.5552},{"date":"2019-11-06","close":6383.0073},{"date":"2019-11-07","close":6229.1997},{"date":"2019-11-08","close":6200.3608},{"date":"2019-11-11","close":6133.0703},{"date":"2019-11-12","close":6133.0703},{"date":"2019-11-13","close":6036.9409},{"date":"2019-11-14","close":5969.6499},{"date":"2019-11-15","close":5969.6499},{"date":"2019-11-18","close":5960.0366},{"date":"2019-11-19","close":5844.6821},{"date":"2019-11-20","close":5710.0996},{"date":"2019-11-21","close":5623.583},{"date":"2019-11-22","close":5613.9707},{"date":"2019-11-25","close":5710.0996},{"date":"2019-11-26","close":5835.0679},{"date":"2019-11-27","close":5719.7129},{"date":"2019-11-28","close":5671.6484},{"date":"2019-11-29","close":5527.4536},{"date":"2019-12-02","close":5575.5181},{"date":"2019-12-03","close":5479.3887},{"date":"2019-12-04","close":5450.5503},{"date":"2019-12-05","close":5315.9683},{"date":"2019-12-06","close":5585.1318},{"date":"2019-12-09","close":5710.0996},{"date":"2019-12-10","close":5758.165},{"date":"2019-12-11","close":5854.2944},{"date":"2019-12-12","close":5835.0679},{"date":"2019-12-13","close":5863.9072},{"date":"2019-12-16","close":5863.9072},{"date":"2019-12-17","close":5806.2295},{"date":"2019-12-18","close":5883.1328},{"date":"2019-12-19","close":5825.4556},{"date":"2019-12-20","close":5806.2295},{"date":"2019-12-23","close":5729.3262},{"date":"2019-12-24","close":5575.5181},{"date":"2019-12-26","close":5575.5181},{"date":"2019-12-27","close":5770.103},{"date":"2019-12-30","close":5924.229},{"date":"2020-01-02","close":5953.1279},{"date":"2020-01-03","close":5924.229},{"date":"2020-01-06","close":5837.5332},{"date":"2020-01-07","close":5818.2676},{"date":"2020-01-08","close":5471.4829},{"date":"2020-01-09","close":5644.875},{"date":"2020-01-10","close":6328.8105},{"date":"2020-01-13","close":6502.2031},{"date":"2020-01-14","close":6482.9365},{"date":"2020-01-15","close":6540.7344},{"date":"2020-01-16","close":6531.1011},{"date":"2020-01-17","close":6405.874},{"date":"2020-01-20","close":6588.8984},{"date":"2020-01-21","close":6444.4048},{"date":"2020-01-22","close":6463.6709},{"date":"2020-01-23","close":6396.2407},{"date":"2020-01-28","close":6039.8237},{"date":"2020-01-29","close":6145.7856},{"date":"2020-01-30","close":6213.2153},{"date":"2020-01-31","close":5770.103},{"date":"2020-02-03","close":5760.4697},{"date":"2020-02-04","close":5953.1279},{"date":"2020-02-05","close":5943.4941},{"date":"2020-02-06","close":6097.6216},{"date":"2020-02-07","close":6126.52},{"date":"2020-02-10","close":6242.1147},{"date":"2020-02-11","close":6560.0},{"date":"2020-02-12","close":6454.0381},{"date":"2020-02-13","close":6386.6079},{"date":"2020-02-14","close":6463.6709},{"date":"2020-02-17","close":6916.417},{"date":"2020-02-18","close":6560.0},{"date":"2020-02-19","close":6502.2031},{"date":"2020-02-20","close":6723.7593},{"date":"2020-02-21","close":6502.2031},{"date":"2020-02-24","close":6020.5581},{"date":"2020-02-25","close":6203.583},{"date":"2020-02-26","close":6087.9888},{"date":"2020-02-27","close":5799.001},{"date":"2020-02-28","close":5442.5845},{"date":"2020-03-02","close":5500.3818},{"date":"2020-03-03","close":5490.749},{"date":"2020-03-04","close":5712.3052},{"date":"2020-03-05","close":5991.6597},{"date":"2020-03-06","close":5779.7358},{"date":"2020-03-09","close":5620.0},{"date":"2020-03-10","close":5567.812},{"date":"2020-03-11","close":5298.0908},{"date":"2020-03-12","close":4880.0},{"date":"2020-03-13","close":4103.6123},{"date":"2020-03-16","close":3877.2393},{"date":"2020-03-17","close":3983.2009},{"date":"2020-03-18","close":3708.6636},{"date":"2020-03-19","close":3034.3608},{"date":"2020-03-20","close":3236.6519},{"date":"2020-03-23","close":2923.5828},{"date":"2020-03-24","close":3140.323},{"date":"2020-03-25","close":3477.4744},{"date":"2020-03-26","close":3670.1321},{"date":"2020-03-27","close":3723.1128},{"date":"2020-03-30","close":3853.157},{"date":"2020-03-31","close":4040.9985},{"date":"2020-04-01","close":4031.3657},{"date":"2020-04-02","close":4166.2261},{"date":"2020-04-03","close":4368.5166},{"date":"2020-04-06","close":4493.7441},{"date":"2020-04-07","close":4643.0542},{"date":"2020-04-08","close":4816.4468},{"date":"2020-04-09","close":4864.6113},{"date":"2020-04-10","close":4801.9971},{"date":"2020-04-13","close":4599.7061},{"date":"2020-04-14","close":4753.8325},{"date":"2020-04-16","close":4989.8384},{"date":"2020-04-17","close":5693.04},{"date":"2020-04-20","close":6087.9888},{"date":"2020-04-21","close":6396.2407},{"date":"2020-04-22","close":6425.1396},{"date":"2020-04-23","close":6280.646},{"date":"2020-04-24","close":6078.355},{"date":"2020-04-27","close":6116.8867},{"date":"2020-04-28","close":6097.6216},{"date":"2020-04-29","close":6078.355},{"date":"2020-05-04","close":6020.5581},{"date":"2020-05-06","close":6222.8491},{"date":"2020-05-07","close":6242.1147},{"date":"2020-05-08","close":6184.3174},{"date":"2020-05-11","close":6174.6841},{"date":"2020-05-12","close":6020.5581},{"date":"2020-05-13","close":6251.7476},{"date":"2020-05-14","close":6348.0757},{"date":"2020-05-15","close":6203.583},{"date":"2020-05-18","close":6473.3037},{"date":"2020-05-19","close":6743.0249},{"date":"2020-05-20","close":6694.8604},{"date":"2020-05-21","close":6791.1895},{"date":"2020-05-22","close":6560.0},{"date":"2020-05-25","close":6906.7842},{"date":"2020-05-26","close":7022.3784},{"date":"2020-05-27","close":6954.9487},{"date":"2020-05-28","close":6714.1265},{"date":"2020-05-29","close":6665.9619},{"date":"2020-06-01","close":6820.0884},{"date":"2020-06-02","close":6762.29},{"date":"2020-06-03","close":6646.6963},{"date":"2020-06-04","close":6675.5947},{"date":"2020-06-05","close":6598.5312},{"date":"2020-06-08","close":6598.5312},{"date":"2020-06-09","close":6781.5566},{"date":"2020-06-10","close":6704.4932},{"date":"2020-06-11","close":6858.6196},{"date":"2020-06-12","close":6550.3672},{"date":"2020-06-15","close":5885.6973},{"date":"2020-06-16","close":6165.0508},{"date":"2020-06-17","close":6280.646},{"date":"2020-06-18","close":6492.5693},{"date":"2020-06-19","close":6502.2031},{"date":"2020-06-22","close":6829.7212},{"date":"2020-06-23","close":7051.2778},{"date":"2020-06-24","close":6868.2524},{"date":"2020-06-25","close":6723.7593},{"date":"2020-06-26","close":6800.8223},{"date":"2020-06-29","close":6752.6577},{"date":"2020-06-30","close":7417.3271},{"date":"2020-07-01","close":7166.8721},{"date":"2020-07-02","close":7446.2256},{"date":"2020-07-03","close":7369.1631},{"date":"2020-07-06","close":7985.668},{"date":"2020-07-07","close":7802.6431},{"date":"2020-07-08","close":7638.8838},{"date":"2020-07-09","close":7465.4922},{"date":"2020-07-10","close":7205.4038},{"date":"2020-07-13","close":7475.125},{"date":"2020-07-14","close":7330.6313},{"date":"2020-07-15","close":7378.7959},{"date":"2020-07-16","close":7581.0864},{"date":"2020-07-17","close":7446.2256},{"date":"2020-07-20","close":7272.834},{"date":"2020-07-21","close":7378.7959},{"date":"2020-07-22","close":7253.5684},{"date":"2020-07-23","close":6993.48},{"date":"2020-07-24","close":7041.645},{"date":"2020-07-27","close":7137.9736},{"date":"2020-07-28","close":7118.7075},{"date":"2020-07-29","close":7128.3403},{"date":"2020-07-30","close":7041.645},{"date":"2020-07-31","close":6935.6831},{"date":"2020-08-03","close":6974.2144},{"date":"2020-08-04","close":7041.645},{"date":"2020-08-05","close":6964.5815},{"date":"2020-08-06","close":6829.7212},{"date":"2020-08-07","close":6926.0503},{"date":"2020-08-10","close":7234.3022},{"date":"2020-08-11","close":7137.9736},{"date":"2020-08-12","close":7195.771},{"date":"2020-08-13","close":7542.5552},{"date":"2020-08-14","close":7378.7959},{"date":"2020-08-18","close":6579.2651},{"date":"2020-08-19","close":6810.4551},{"date":"2020-08-20","close":6598.5312},{"date":"2020-08-21","close":6502.2031},{"date":"2020-08-24","close":6569.6328},{"date":"2020-08-25","close":6781.5566},{"date":"2020-08-26","close":6704.4932},{"date":"2020-08-27","close":6502.2031},{"date":"2020-08-28","close":6665.9619},{"date":"2020-08-31","close":6877.8853},{"date":"2020-09-01","close":7080.1763},{"date":"2020-09-02","close":7060.9106},{"date":"2020-09-03","close":7176.5049},{"date":"2020-09-04","close":7089.8091},{"date":"2020-09-07","close":7455.8594},{"date":"2020-09-08","close":7224.6694},{"date":"2020-09-09","close":7417.3271},{"date":"2020-09-10","close":9035.6533},{"date":"2020-09-11","close":9074.1855},{"date":"2020-09-14","close":9440.2363},{"date":"2020-09-15","close":8881.5264},{"date":"2020-09-16","close":8717.7676},{"date":"2020-09-17","close":8544.376},{"date":"2020-09-18","close":8351.7178},{"date":"2020-09-21","close":8091.6294},{"date":"2020-09-22","close":7706.314},{"date":"2020-09-23","close":7638.8838},{"date":"2020-09-24","close":7041.645},{"date":"2020-09-25","close":6954.9487},{"date":"2020-09-28","close":7388.4287},{"date":"2020-09-29","close":7581.0864},{"date":"2020-10-05","close":7985.668},{"date":"2020-10-06","close":7850.8071},{"date":"2020-10-07","close":8091.6294},{"date":"2020-10-08","close":8313.1865},{"date":"2020-10-12","close":8457.6797},{"date":"2020-10-13","close":8804.4648},{"date":"2020-10-14","close":8563.6416},{"date":"2020-10-15","close":8226.4902},{"date":"2020-10-16","close":7850.8071},{"date":"2020-10-19","close":7735.2129},{"date":"2020-10-20","close":7966.4019},{"date":"2020-10-21","close":7793.0103},{"date":"2020-10-22","close":7523.2891},{"date":"2020-10-23","close":7552.188},{"date":"2020-10-26","close":7070.5435},{"date":"2020-10-27","close":7166.8721},{"date":"2020-10-28","close":7600.3525},{"date":"2020-10-29","close":7706.314},{"date":"2020-10-30","close":7475.125},{"date":"2020-11-02","close":7821.9092},{"date":"2020-11-03","close":7754.4785},{"date":"2020-11-04","close":7619.6182},{"date":"2020-11-05","close":7966.4019},{"date":"2020-11-06","close":7812.2764},{"date":"2020-11-09","close":8245.7568},{"date":"2020-11-10","close":8197.5908},{"date":"2020-11-11","close":8043.4658},{"date":"2020-11-12","close":7927.8706},{"date":"2020-11-13","close":7889.3394},{"date":"2020-11-16","close":7927.8706},{"date":"2020-11-17","close":7812.2764},{"date":"2020-11-18","close":8053.0986},{"date":"2020-11-19","close":8062.7314},{"date":"2020-11-20","close":8043.4658},{"date":"2020-11-23","close":7976.0352},{"date":"2020-11-24","close":8197.5908},{"date":"2020-11-25","close":7976.0352},{"date":"2020-11-26","close":7985.668},{"date":"2020-11-27","close":8072.3643},{"date":"2020-11-30","close":8265.0215},{"date":"2020-12-01","close":8910.4258},{"date":"2020-12-02","close":8823.7295},{"date":"2020-12-03","close":8563.6416},{"date":"2020-12-04","close":8390.25},{"date":"2020-12-07","close":8717.7676},{"date":"2020-12-08","close":8650.3379},{"date":"2020-12-09","close":8592.54},{"date":"2020-12-10","close":8794.8311},{"date":"2020-12-11","close":8650.3379},{"date":"2020-12-14","close":8631.0723},{"date":"2020-12-15","close":8534.7432},{"date":"2020-12-16","close":8544.376},{"date":"2020-12-17","close":8525.1104},{"date":"2020-12-18","close":8505.8447},{"date":"2020-12-21","close":8313.1865},{"date":"2020-12-22","close":7947.1362},{"date":"2020-12-23","close":8014.5669},{"date":"2020-12-24","close":8207.2246},{"date":"2020-12-28","close":8024.1997},{"date":"2020-12-29","close":8322.8184},{"date":"2020-12-30","close":8659.9707},{"date":"2021-01-04","close":8842.9961},{"date":"2021-01-05","close":8958.5898},{"date":"2021-01-06","close":8746.667},{"date":"2021-01-07","close":9083.8174},{"date":"2021-01-08","close":9103.084},{"date":"2021-01-11","close":8852.6279},{"date":"2021-01-12","close":8977.8555},{"date":"2021-01-13","close":9555.8291},{"date":"2021-01-14","close":9632.8926},{"date":"2021-01-15","close":9170.5137},{"date":"2021-01-18","close":9131.9824},{"date":"2021-01-19","close":9681.0576},{"date":"2021-01-20","close":9498.0322},{"date":"2021-01-21","close":9623.2607},{"date":"2021-01-22","close":9632.8926},{"date":"2021-01-25","close":9632.8926},{"date":"2021-01-26","close":9681.0576},{"date":"2021-01-27","close":9334.2734},{"date":"2021-01-28","close":9103.084},{"date":"2021-01-29","close":8525.1104},{"date":"2021-02-01","close":9016.3877},{"date":"2021-02-02","close":9035.6533},{"date":"2021-02-03","close":9257.21},{"date":"2021-02-04","close":9729.2217},{"date":"2021-02-05","close":9334.2734},{"date":"2021-02-08","close":8910.4258},{"date":"2021-02-09","close":8862.2607},{"date":"2021-02-10","close":8900.792},{"date":"2021-02-15","close":8900.792},{"date":"2021-02-16","close":8920.0586},{"date":"2021-02-17","close":8823.7305},{"date":"2021-02-18","close":8698.5029},{"date":"2021-02-19","close":8621.4385},{"date":"2021-02-22","close":8467.3125},{"date":"2021-02-23","close":8554.0088},{"date":"2021-02-24","close":8072.3638},{"date":"2021-02-25","close":8149.4277},{"date":"2021-02-26","close":7850.8071},{"date":"2021-03-02","close":7956.7695},{"date":"2021-03-03","close":8245.7559},{"date":"2021-03-04","close":8139.7944},{"date":"2021-03-05","close":7947.1367},{"date":"2021-03-08","close":7860.4404},{"date":"2021-03-09","close":7581.0869},{"date":"2021-03-10","close":7484.7578},{"date":"2021-03-11","close":7667.7822},{"date":"2021-03-12","close":7870.0728},{"date":"2021-03-15","close":7850.8071},{"date":"2021-03-16","close":7870.0728},{"date":"2021-03-17","close":7870.0728},{"date":"2021-03-18","close":7889.3394},{"date":"2021-03-19","close":7802.6431},{"date":"2021-03-22","close":7735.2129},{"date":"2021-03-23","close":7571.4531},{"date":"2021-03-24","close":7629.251},{"date":"2021-03-25","close":7687.0479},{"date":"2021-03-26","close":7687.0479},{"date":"2021-03-29","close":7658.1499},{"date":"2021-03-30","close":7677.4155},{"date":"2021-03-31","close":7802.6431},{"date":"2021-04-01","close":7947.1367},{"date":"2021-04-02","close":7937.5034},{"date":"2021-04-05","close":7898.9722},{"date":"2021-04-06","close":7898.9722},{"date":"2021-04-07","close":7985.668},{"date":"2021-04-08","close":7976.0352},{"date":"2021-04-09","close":7995.3013},{"date":"2021-04-12","close":7908.6055},{"date":"2021-04-13","close":7918.2378},{"date":"2021-04-14","close":7860.4404},{"date":"2021-04-15","close":7754.4785},{"date":"2021-04-16","close":7754.4785},{"date":"2021-04-19","close":7764.1118},{"date":"2021-04-20","close":7937.5034},{"date":"2021-04-21","close":7725.5801},{"date":"2021-04-22","close":7783.3774},{"date":"2021-04-23","close":7764.1118},{"date":"2021-04-26","close":7754.4785},{"date":"2021-04-27","close":7696.6812},{"date":"2021-04-28","close":7561.8208},{"date":"2021-04-29","close":7407.6943},{"date":"2021-04-30","close":7292.1001},{"date":"2021-05-03","close":7320.999},{"date":"2021-05-04","close":7243.9351},{"date":"2021-05-06","close":7272.834},{"date":"2021-05-07","close":7292.1001},{"date":"2021-05-10","close":7388.4282},{"date":"2021-05-11","close":7301.7329},{"date":"2021-05-12","close":7157.2397},{"date":"2021-05-13","close":6974.2144},{"date":"2021-05-14","close":7070.5435},{"date":"2021-05-17","close":6974.2144},{"date":"2021-05-18","close":6983.8467},{"date":"2021-05-20","close":7060.9102},{"date":"2021-05-21","close":7157.2397},{"date":"2021-05-24","close":7051.2778},{"date":"2021-05-25","close":7128.3403},{"date":"2021-05-26","close":7041.6445},{"date":"2021-05-27","close":6993.481},{"date":"2021-05-28","close":7109.0747},{"date":"2021-05-31","close":7484.7578},{"date":"2021-06-01","close":7484.7578},{"date":"2021-06-02","close":7398.0615},{"date":"2021-06-03","close":7407.6943},{"date":"2021-06-04","close":7764.1118},{"date":"2021-06-07","close":7764.1118},{"date":"2021-06-08","close":7764.1118},{"date":"2021-06-09","close":7706.3145},{"date":"2021-06-10","close":7764.1118},{"date":"2021-06-11","close":8265.0225},{"date":"2021-06-14","close":8380.6162},{"date":"2021-06-15","close":8380.6162},{"date":"2021-06-16","close":8419.1484},{"date":"2021-06-17","close":8438.4141},{"date":"2021-06-18","close":8419.1484},{"date":"2021-06-21","close":8265.0225},{"date":"2021-06-22","close":8428.7812},{"date":"2021-06-23","close":8236.123},{"date":"2021-06-24","close":8053.0981},{"date":"2021-06-25","close":8110.897},{"date":"2021-06-28","close":8014.5664},{"date":"2021-06-29","close":7812.2759},{"date":"2021-06-30","close":7821.9087},{"date":"2021-07-01","close":7841.1748},{"date":"2021-07-02","close":7831.542},{"date":"2021-07-05","close":8024.1997},{"date":"2021-07-06","close":7976.0352},{"date":"2021-07-07","close":7850.8071},{"date":"2021-07-08","close":7677.4155},{"date":"2021-07-09","close":7436.5938},{"date":"2021-07-12","close":7648.5171},{"date":"2021-07-13","close":7735.2129},{"date":"2021-07-14","close":7696.6812},{"date":"2021-07-15","close":7754.4785},{"date":"2021-07-16","close":7677.4155},{"date":"2021-07-19","close":7542.5552},{"date":"2021-07-20","close":7446.2261},{"date":"2021-07-21","close":7590.7197},{"date":"2021-07-22","close":7629.251},{"date":"2021-07-23","close":7571.4531},{"date":"2021-07-26","close":7513.6562},{"date":"2021-07-27","close":7581.0869},{"date":"2021-07-28","close":7426.96},{"date":"2021-07-29","close":7436.5938},{"date":"2021-07-30","close":7359.5303},{"date":"2021-08-02","close":7301.7329},{"date":"2021-08-03","close":7224.6689},{"date":"2021-08-04","close":7340.2642},{"date":"2021-08-05","close":7378.7959},{"date":"2021-08-06","close":7436.5938},{"date":"2021-08-09","close":7426.96},{"date":"2021-08-10","close":7234.3027},{"date":"2021-08-11","close":7176.5054},{"date":"2021-08-12","close":7118.708},{"date":"2021-08-13","close":7032.0117},{"date":"2021-08-17","close":6743.0249},{"date":"2021-08-18","close":6810.4556},{"date":"2021-08-19","close":6646.6963},{"date":"2021-08-20","close":6280.6465},{"date":"2021-08-23","close":6665.9614},{"date":"2021-08-24","close":6897.1509},{"date":"2021-08-25","close":6993.481},{"date":"2021-08-26","close":7378.7959},{"date":"2021-08-27","close":7715.9473},{"date":"2021-08-30","close":7744.8462},{"date":"2021-08-31","close":7870.0728},{"date":"2021-09-01","close":7754.4785},{"date":"2021-09-02","close":7821.9087},{"date":"2021-09-03","close":8091.6294},{"date":"2021-09-06","close":8081.9971},{"date":"2021-09-07","close":7879.7065},{"date":"2021-09-08","close":7802.6431},{"date":"2021-09-09","close":7696.6812},{"date":"2021-09-10","close":7629.251},{"date":"2021-09-13","close":7465.4917},{"date":"2021-09-14","close":7725.5801},{"date":"2021-09-15","close":7590.7197},{"date":"2021-09-16","close":7513.6562},{"date":"2021-09-17","close":7475.125},{"date":"2021-09-23","close":7369.1631},{"date":"2021-09-24","close":7330.6313},{"date":"2021-09-27","close":7523.2891},{"date":"2021-09-28","close":7282.4663},{"date":"2021-09-29","close":7118.708},{"date":"2021-09-30","close":7215.0366},{"date":"2021-10-01","close":6877.8857},{"date":"2021-10-05","close":6791.1895},{"date":"2021-10-06","close":6405.874},{"date":"2021-10-07","close":6733.3921},{"date":"2021-10-08","close":6916.417},{"date":"2021-10-12","close":6926.0503},{"date":"2021-10-13","close":6993.481},{"date":"2021-10-14","close":7292.1001},{"date":"2021-10-15","close":7320.999},{"date":"2021-10-18","close":7224.6689},{"date":"2021-10-19","close":7494.3906},{"date":"2021-10-20","close":7398.0615},{"date":"2021-10-21","close":7176.5054},{"date":"2021-10-22","close":7215.0366},{"date":"2021-10-25","close":7195.771},{"date":"2021-10-26","close":7320.999},{"date":"2021-10-27","close":7272.834},{"date":"2021-10-28","close":7186.1382},{"date":"2021-10-29","close":7032.0117},{"date":"2021-11-01","close":7186.1382},{"date":"2021-11-02","close":7195.771},{"date":"2021-11-03","close":7128.3403},{"date":"2021-11-04","close":6926.0503},{"date":"2021-11-05","close":6858.6196},{"date":"2021-11-08","close":6983.8467},{"date":"2021-11-09","close":6868.2529},{"date":"2021-11-10","close":6685.2271},{"date":"2021-11-11","close":6569.6333},{"date":"2021-11-12","close":6656.3286},{"date":"2021-11-15","close":6743.0249},{"date":"2021-11-16","close":6694.8604},{"date":"2021-11-17","close":6637.063},{"date":"2021-11-18","close":6550.3672},{"date":"2021-11-19","close":6637.063},{"date":"2021-11-22","close":6897.1509},{"date":"2021-11-23","close":6800.8218},{"date":"2021-11-24","close":6983.8467},{"date":"2021-11-25","close":6926.0503},{"date":"2021-11-26","close":6608.1646},{"date":"2021-11-29","close":6405.874},{"date":"2021-11-30","close":5943.4946},{"date":"2021-12-01","close":6030.1909},{"date":"2021-12-02","close":6116.8872},{"date":"2021-12-03","close":6165.0518},{"date":"2021-12-06","close":6261.3804},{"date":"2021-12-07","close":6290.2788},{"date":"2021-12-08","close":6299.9121},{"date":"2021-12-09","close":6376.9746},{"date":"2021-12-10","close":6290.2788},{"date":"2021-12-13","close":6290.2788},{"date":"2021-12-14","close":6271.0132},{"date":"2021-12-15","close":6232.4814},{"date":"2021-12-16","close":6242.1143},{"date":"2021-12-17","close":6309.5444},{"date":"2021-12-20","close":6222.8486},{"date":"2021-12-21","close":6165.0518},{"date":"2021-12-22","close":6165.0518},{"date":"2021-12-23","close":6203.583},{"date":"2021-12-24","close":6396.2407},{"date":"2021-12-27","close":6367.3423},{"date":"2021-12-28","close":6068.7222},{"date":"2021-12-29","close":6049.4565},{"date":"2021-12-30","close":6039.8242},{"date":"2022-01-03","close":6350.0},{"date":"2022-01-04","close":6136.1528},{"date":"2022-01-05","close":6136.1528},{"date":"2022-01-06","close":5972.394},{"date":"2022-01-07","close":6030.1909},{"date":"2022-01-10","close":5933.8618},{"date":"2022-01-11","close":5904.9629},{"date":"2022-01-12","close":6001.2925},{"date":"2022-01-13","close":6068.7222},{"date":"2022-01-14","close":5962.7607},{"date":"2022-01-17","close":5779.7354},{"date":"2022-01-18","close":5606.3433},{"date":"2022-01-19","close":5615.9766},{"date":"2022-01-20","close":5904.9629},{"date":"2022-01-21","close":5731.5713},{"date":"2022-01-24","close":5548.5464},{"date":"2022-01-25","close":5230.6611},{"date":"2022-01-26","close":5230.6611},{"date":"2022-01-27","close":4816.4463},{"date":"2022-01-28","close":5105.4331},{"date":"2022-02-03","close":5259.5596},{"date":"2022-02-04","close":5375.1548},{"date":"2022-02-07","close":5298.0908},{"date":"2022-02-08","close":5298.0908},{"date":"2022-02-09","close":5298.0908},{"date":"2022-02-10","close":5259.5596},{"date":"2022-02-11","close":5076.5342},{"date":"2022-02-14","close":4854.978},{"date":"2022-02-15","close":4932.041},{"date":"2022-02-16","close":5134.332},{"date":"2022-02-17","close":5105.4331},{"date":"2022-02-18","close":5124.6987},{"date":"2022-02-21","close":5095.8003},{"date":"2022-02-22","close":5095.8003},{"date":"2022-02-23","close":5095.8003},{"date":"2022-02-24","close":4816.4463},{"date":"2022-02-25","close":5057.2681},{"date":"2022-02-28","close":5057.2681},{"date":"2022-03-02","close":5269.1924},{"date":"2022-03-03","close":5326.9897},{"date":"2022-03-04","close":5326.9897},{"date":"2022-03-07","close":5153.5977},{"date":"2022-03-08","close":5009.1045},{"date":"2022-03-10","close":5009.1045},{"date":"2022-03-11","close":5221.0273},{"date":"2022-03-14","close":5076.5342},{"date":"2022-03-15","close":5076.5342},{"date":"2022-03-16","close":5240.2935},{"date":"2022-03-17","close":5240.2935},{"date":"2022-03-18","close":5548.5464},{"date":"2022-03-21","close":5529.2808},{"date":"2022-03-22","close":5538.9136},{"date":"2022-03-23","close":5519.647},{"date":"2022-03-24","close":5529.2808},{"date":"2022-03-25","close":5510.0146},{"date":"2022-03-28","close":5510.0146},{"date":"2022-03-29","close":5529.2808},{"date":"2022-03-30","close":7186.1382},{"date":"2022-03-31","close":7205.4038},{"date":"2022-04-01","close":6829.7207},{"date":"2022-04-04","close":7089.8091},{"date":"2022-04-05","close":7561.8208},{"date":"2022-04-06","close":7359.5303},{"date":"2022-04-07","close":7080.1758},{"date":"2022-04-08","close":7532.9224},{"date":"2022-04-11","close":7638.8838},{"date":"2022-04-12","close":7292.1001},{"date":"2022-04-13","close":6935.6831},{"date":"2022-04-14","close":7176.5054},{"date":"2022-04-15","close":7109.0747},{"date":"2022-04-18","close":6877.8857},{"date":"2022-04-19","close":6983.8467},{"date":"2022-04-20","close":7099.4414},{"date":"2022-04-21","close":7320.999},{"date":"2022-04-22","close":7484.7578},{"date":"2022-04-25","close":7764.1118},{"date":"2022-04-26","close":7398.0615},{"date":"2022-04-27","close":7658.1499},{"date":"2022-04-28","close":7359.5303},{"date":"2022-04-29","close":7609.9854},{"date":"2022-05-02","close":8361.3516},{"date":"2022-05-03","close":7908.6055},{"date":"2022-05-04","close":7706.3145},{"date":"2022-05-06","close":7947.1367},{"date":"2022-05-09","close":7700.0},{"date":"2022-05-10","close":7003.1133},{"date":"2022-05-11","close":6916.417},{"date":"2022-05-12","close":6675.5942},{"date":"2022-05-13","close":6714.1265},{"date":"2022-05-16","close":6877.8857},{"date":"2022-05-17","close":7041.6445},{"date":"2022-05-18","close":7436.5938},{"date":"2022-05-19","close":7186.1382},{"date":"2022-05-20","close":7340.2642},{"date":"2022-05-23","close":7542.5552},{"date":"2022-05-24","close":7320.999},{"date":"2022-05-25","close":7475.125},{"date":"2022-05-26","close":7340.2642},{"date":"2022-05-27","close":7340.2642},{"date":"2022-05-30","close":7667.7822},{"date":"2022-05-31","close":7523.2891},{"date":"2022-06-02","close":7465.4917},{"date":"2022-06-03","close":7600.353},{"date":"2022-06-07","close":7426.96},{"date":"2022-06-08","close":7744.8462},{"date":"2022-06-09","close":7773.7446},{"date":"2022-06-10","close":7658.1499},{"date":"2022-06-13","close":6877.8857},{"date":"2022-06-14","close":6714.1265},{"date":"2022-06-15","close":6367.3423},{"date":"2022-06-16","close":6473.3037},{"date":"2022-06-17","close":6531.1016},{"date":"2022-06-20","close":6039.8242},{"date":"2022-06-21","close":6309.5444},{"date":"2022-06-22","close":6145.7856},{"date":"2022-06-23","close":5510.0146},{"date":"2022-06-24","close":5847.166},{"date":"2022-06-27","close":6174.6841},{"date":"2022-06-28","close":6309.5444},{"date":"2022-06-29","close":6396.2407},{"date":"2022-06-30","close":6261.3804},{"date":"2022-07-01","close":6049.4565},{"date":"2022-07-04","close":6136.1528},{"date":"2022-07-05","close":6916.417},{"date":"2022-07-06","close":6145.7856},{"date":"2022-07-07","close":6280.6465},{"date":"2022-07-08","close":6280.6465},{"date":"2022-07-11","close":6280.6465},{"date":"2022-07-12","close":5962.7607},{"date":"2022-07-13","close":5943.4946},{"date":"2022-07-14","close":5933.8618},{"date":"2022-07-15","close":5866.4316},{"date":"2022-07-18","close":6155.4189},{"date":"2022-07-19","close":6203.583},{"date":"2022-07-20","close":6203.583},{"date":"2022-07-21","close":6367.3423},{"date":"2022-07-22","close":6261.3804},{"date":"2022-07-25","close":6280.6465},{"date":"2022-07-26","close":6357.709},{"date":"2022-07-27","close":6348.0767},{"date":"2022-07-28","close":6386.6079},{"date":"2022-07-29","close":6560.0},{"date":"2022-08-01","close":6560.0},{"date":"2022-08-02","close":6569.6333},{"date":"2022-08-03","close":6627.4307},{"date":"2022-08-04","close":6579.2661},{"date":"2022-08-05","close":6454.0381},{"date":"2022-08-08","close":6579.2661},{"date":"2022-08-09","close":6569.6333},{"date":"2022-08-10","close":6434.7725},{"date":"2022-08-11","close":6791.1895},{"date":"2022-08-12","close":6791.1895},{"date":"2022-08-16","close":6762.291},{"date":"2022-08-17","close":6685.2271},{"date":"2022-08-18","close":6415.5068},{"date":"2022-08-19","close":6309.5444},{"date":"2022-08-22","close":6087.9883},{"date":"2022-08-23","close":6068.7222},{"date":"2022-08-24","close":6242.1143},{"date":"2022-08-25","close":6386.6079},{"date":"2022-08-26","close":6415.5068},{"date":"2022-08-29","close":6348.0767},{"date":"2022-08-30","close":6444.4053},{"date":"2022-08-31","close":6511.8354},{"date":"2022-09-01","close":6348.0767},{"date":"2022-09-02","close":6299.9121},{"date":"2022-09-05","close":6165.0518},{"date":"2022-09-06","close":6319.1777},{"date":"2022-09-07","close":6203.583},{"date":"2022-09-08","close":6107.2534},{"date":"2022-09-13","close":6213.2158},{"date":"2022-09-14","close":6126.52},{"date":"2022-09-15","close":6107.2534},{"date":"2022-09-16","close":5933.8618},{"date":"2022-09-19","close":5683.4067},{"date":"2022-09-20","close":5808.6343},{"date":"2022-09-21","close":5827.8999},{"date":"2022-09-22","close":5673.7744},{"date":"2022-09-23","close":5432.9517},{"date":"2022-09-26","close":4980.2056},{"date":"2022-09-27","close":4912.7749},{"date":"2022-09-28","close":4676.7695},{"date":"2022-09-29","close":4797.1807},{"date":"2022-09-30","close":4763.4653},{"date":"2022-10-04","close":4970.5732},{"date":"2022-10-05","close":4883.8765},{"date":"2022-10-06","close":4989.8384},{"date":"2022-10-07","close":5134.332},{"date":"2022-10-11","close":4696.0356},{"date":"2022-10-12","close":4739.3833},{"date":"2022-10-13","close":4493.7446},{"date":"2022-10-14","close":4816.4463},{"date":"2022-10-17","close":5009.1045},{"date":"2022-10-18","close":5134.332},{"date":"2022-10-19","close":5095.8003},{"date":"2022-10-20","close":4980.2056},{"date":"2022-10-21","close":4874.2432},{"date":"2022-10-24","close":4845.3452},{"date":"2022-10-25","close":4845.3452},{"date":"2022-10-26","close":4773.0981},{"date":"2022-10-27","close":4893.5093},{"date":"2022-10-28","close":4806.814},{"date":"2022-10-31","close":4811.6304},{"date":"2022-11-01","close":4989.8384},{"date":"2022-11-02","close":4912.7749},{"date":"2022-11-03","close":4951.3076},{"date":"2022-11-04","close":5153.5977},{"date":"2022-11-07","close":5134.332},{"date":"2022-11-08","close":5423.3184},{"date":"2022-11-09","close":5548.5464},{"date":"2022-11-10","close":5587.0776},{"date":"2022-11-11","close":5596.7104},{"date":"2022-11-14","close":5548.5464},{"date":"2022-11-15","close":5558.1797},{"date":"2022-11-16","close":5721.938},{"date":"2022-11-17","close":5654.5078},{"date":"2022-11-18","close":5490.749},{"date":"2022-11-21","close":5432.9517},{"date":"2022-11-22","close":5404.0527},{"date":"2022-11-23","close":5413.686},{"date":"2022-11-24","close":5432.9517},{"date":"2022-11-25","close":5432.9517},{"date":"2022-11-28","close":5298.0908},{"date":"2022-11-29","close":5326.9897},{"date":"2022-11-30","close":5481.1157},{"date":"2022-12-01","close":5490.749},{"date":"2022-12-02","close":5442.5845},{"date":"2022-12-05","close":5384.7871},{"date":"2022-12-06","close":5269.1924},{"date":"2022-12-07","close":5249.9272},{"date":"2022-12-08","close":5105.4331},{"date":"2022-12-09","close":5115.0659},{"date":"2022-12-12","close":5057.2681},{"date":"2022-12-13","close":5057.2681},{"date":"2022-12-14","close":5134.332},{"date":"2022-12-15","close":5115.0659},{"date":"2022-12-16","close":5086.168},{"date":"2022-12-19","close":5009.1045},{"date":"2022-12-20","close":4826.0791},{"date":"2022-12-21","close":4801.9971},{"date":"2022-12-22","close":4797.1807},{"date":"2022-12-23","close":4681.5859},{"date":"2022-12-26","close":4604.5229},{"date":"2022-12-27","close":4643.0547},{"date":"2022-12-28","close":4575.4136},{"date":"2022-12-29","close":4464.2891},{"date":"2023-01-02","close":4420.8062},{"date":"2023-01-03","close":4425.6377},{"date":"2023-01-04","close":4575.4136},{"date":"2023-01-05","close":4662.3804},{"date":"2023-01-06","close":4701.0322},{"date":"2023-01-09","close":4759.0098},{"date":"2023-01-10","close":4787.9985},{"date":"2023-01-11","close":4889.4595},{"date":"2023-01-12","close":4937.7744},{"date":"2023-01-13","close":4947.4375},{"date":"2023-01-16","close":4976.4268},{"date":"2023-01-17","close":4976.4268},{"date":"2023-01-18","close":4976.4268},{"date":"2023-01-19","close":4957.1006},{"date":"2023-01-20","close":4937.7744},{"date":"2023-01-25","close":4966.7642},{"date":"2023-01-26","close":5391.9346},{"date":"2023-01-27","close":5391.9346},{"date":"2023-01-30","close":5556.2046},{"date":"2023-01-31","close":6145.6455},{"date":"2023-02-01","close":6145.6455},{"date":"2023-02-02","close":6203.623},{"date":"2023-02-03","close":6203.623},{"date":"2023-02-06","close":6242.2749},{"date":"2023-02-07","close":6280.9268},{"date":"2023-02-08","close":6242.2749},{"date":"2023-02-09","close":6271.2632},{"date":"2023-02-10","close":6309.9155},{"date":"2023-02-13","close":5923.3965},{"date":"2023-02-14","close":6078.0044},{"date":"2023-02-15","close":5633.5083},{"date":"2023-02-16","close":5884.7451},{"date":"2023-02-17","close":5894.4082},{"date":"2023-02-20","close":5971.7114},{"date":"2023-02-21","close":5991.0381},{"date":"2023-02-22","close":5836.4307},{"date":"2023-02-23","close":5923.3965},{"date":"2023-02-24","close":5952.3857},{"date":"2023-02-27","close":5933.0601},{"date":"2023-02-28","close":6174.6343},{"date":"2023-03-02","close":6116.6562},{"date":"2023-03-03","close":6232.6118},{"date":"2023-03-06","close":6319.5786},{"date":"2023-03-07","close":6367.8936},{"date":"2023-03-08","close":6174.6343},{"date":"2023-03-09","close":6512.8374},{"date":"2023-03-10","close":6280.9268},{"date":"2023-03-13","close":6097.3301},{"date":"2023-03-14","close":5662.4966},{"date":"2023-03-15","close":5894.4082},{"date":"2023-03-16","close":5788.1152},{"date":"2023-03-17","close":5875.0825},{"date":"2023-03-20","close":5933.0601},{"date":"2023-03-21","close":5826.7671},{"date":"2023-03-22","close":5894.4082},{"date":"2023-03-23","close":5942.7227},{"date":"2023-03-24","close":5952.3857},{"date":"2023-03-27","close":5855.7563},{"date":"2023-03-28","close":6000.7012},{"date":"2023-03-29","close":6164.9712},{"date":"2023-03-30","close":6232.6118},{"date":"2023-03-31","close":6203.623},{"date":"2023-04-03","close":6222.9487},{"date":"2023-04-04","close":6193.96},{"date":"2023-04-05","close":6155.3081},{"date":"2023-04-06","close":6087.667},{"date":"2023-04-07","close":6020.0269},{"date":"2023-04-10","close":6029.6895},{"date":"2023-04-11","close":6155.3081},{"date":"2023-04-12","close":6425.8716},{"date":"2023-04-13","close":6232.6118},{"date":"2023-04-14","close":6261.6006},{"date":"2023-04-17","close":6261.6006},{"date":"2023-04-18","close":6232.6118},{"date":"2023-04-19","close":6271.2632},{"date":"2023-04-20","close":6116.6562},{"date":"2023-04-21","close":5942.7227},{"date":"2023-04-24","close":5933.0601},{"date":"2023-04-25","close":5797.7783},{"date":"2023-04-26","close":5710.812},{"date":"2023-04-27","close":5517.5522},{"date":"2023-04-28","close":5420.9229},{"date":"2023-05-02","close":5691.4863},{"date":"2023-05-03","close":5594.8564},{"date":"2023-05-04","close":5594.8564},{"date":"2023-05-08","close":5633.5083},{"date":"2023-05-09","close":5652.834},{"date":"2023-05-10","close":5652.834},{"date":"2023-05-11","close":5710.812},{"date":"2023-05-12","close":5875.0825},{"date":"2023-05-15","close":5720.4746},{"date":"2023-05-16","close":5807.4414},{"date":"2023-05-17","close":5894.4082},{"date":"2023-05-18","close":5913.7339},{"date":"2023-05-19","close":5991.0381},{"date":"2023-05-22","close":5981.375},{"date":"2023-05-23","close":5942.7227},{"date":"2023-05-24","close":5855.7563},{"date":"2023-05-25","close":5962.0488},{"date":"2023-05-26","close":5788.1152},{"date":"2023-05-30","close":5797.7783},{"date":"2023-05-31","close":5797.7783},{"date":"2023-06-01","close":6029.6895},{"date":"2023-06-02","close":6029.6895},{"date":"2023-06-05","close":6135.9824},{"date":"2023-06-07","close":6203.623},{"date":"2023-06-08","close":6078.0044},{"date":"2023-06-09","close":6087.667},{"date":"2023-06-12","close":6106.9932},{"date":"2023-06-13","close":6261.6006},{"date":"2023-06-14","close":6106.9932},{"date":"2023-06-15","close":6106.9932},{"date":"2023-06-16","close":6164.9712},{"date":"2023-06-19","close":6213.2856},{"date":"2023-06-20","close":6097.3301},{"date":"2023-06-21","close":6049.0156},{"date":"2023-06-22","close":5971.7114},{"date":"2023-06-23","close":5836.4307},{"date":"2023-06-26","close":5865.4194},{"date":"2023-06-27","close":5817.1045},{"date":"2023-06-28","close":6000.7012},{"date":"2023-06-29","close":5788.1152},{"date":"2023-06-30","close":5797.7783},{"date":"2023-07-03","close":5894.4082},{"date":"2023-07-04","close":5836.4307},{"date":"2023-07-05","close":5730.1377},{"date":"2023-07-06","close":5672.1597},{"date":"2023-07-07","close":5556.2046},{"date":"2023-07-10","close":5565.8677},{"date":"2023-07-11","close":5643.1709},{"date":"2023-07-12","close":5701.1489},{"date":"2023-07-13","close":5623.8447},{"date":"2023-07-14","close":5672.1597},{"date":"2023-07-17","close":5633.5083},{"date":"2023-07-18","close":5565.8677},{"date":"2023-07-19","close":5517.5522},{"date":"2023-07-20","close":5488.5635},{"date":"2023-07-21","close":5440.2485},{"date":"2023-07-24","close":5208.3379},{"date":"2023-07-25","close":5005.4155},{"date":"2023-07-26","close":4763.8413},{"date":"2023-07-27","close":4928.1113},{"date":"2023-07-28","close":5111.708},{"date":"2023-07-31","close":5218.0005},{"date":"2023-08-01","close":5256.6523},{"date":"2023-08-02","close":5382.2705},{"date":"2023-08-03","close":5401.5972},{"date":"2023-08-04","close":5382.2705},{"date":"2023-08-07","close":5382.2705},{"date":"2023-08-08","close":5295.3042},{"date":"2023-08-09","close":5324.2935},{"date":"2023-08-10","close":5401.5972},{"date":"2023-08-11","close":5459.5747},{"date":"2023-08-14","close":5333.9561},{"date":"2023-08-16","close":5295.3042},{"date":"2023-08-17","close":5140.6968},{"date":"2023-08-18","close":5179.3486},{"date":"2023-08-21","close":5121.3711},{"date":"2023-08-22","close":5169.686},{"date":"2023-08-23","close":5111.708},{"date":"2023-08-24","close":5111.708},{"date":"2023-08-25","close":5121.3711},{"date":"2023-08-28","close":5121.3711},{"date":"2023-08-29","close":5169.686},{"date":"2023-08-30","close":5372.6079},{"date":"2023-08-31","close":5275.9785},{"date":"2023-09-01","close":5227.6636},{"date":"2023-09-04","close":5092.3818},{"date":"2023-09-05","close":5063.3931},{"date":"2023-09-06","close":5208.3379},{"date":"2023-09-07","close":5092.3818},{"date":"2023-09-08","close":5053.73},{"date":"2023-09-11","close":5179.3486},{"date":"2023-09-12","close":5208.3379},{"date":"2023-09-13","close":5150.3599},{"date":"2023-09-14","close":5102.0454},{"date":"2023-09-15","close":5150.3599},{"date":"2023-09-18","close":5160.0229},{"date":"2023-09-19","close":5131.0337},{"date":"2023-09-20","close":5140.6968},{"date":"2023-09-21","close":5227.6636},{"date":"2023-09-22","close":5034.4043},{"date":"2023-09-25","close":4831.4819},{"date":"2023-09-26","close":4734.8525},{"date":"2023-09-27","close":4812.1562},{"date":"2023-10-04","close":4705.8633},{"date":"2023-10-05","close":4652.7173},{"date":"2023-10-06","close":4744.5151},{"date":"2023-10-10","close":4676.875},{"date":"2023-10-11","close":4908.7856},{"date":"2023-10-12","close":5082.7188},{"date":"2023-10-13","close":4966.7642},{"date":"2023-10-16","close":4749.3467},{"date":"2023-10-17","close":4744.5151},{"date":"2023-10-18","close":4773.5039},{"date":"2023-10-19","close":4715.5264},{"date":"2023-10-20","close":4560.9194},{"date":"2023-10-23","close":4599.5708},{"date":"2023-10-24","close":4787.9985},{"date":"2023-10-25","close":4792.8301},{"date":"2023-10-26","close":4647.8853},{"date":"2023-10-27","close":4676.875},{"date":"2023-10-30","close":4749.3467},{"date":"2023-10-31","close":4647.8853},{"date":"2023-11-01","close":4730.021},{"date":"2023-11-02","close":4826.6509},{"date":"2023-11-03","close":4860.4712},{"date":"2023-11-06","close":4908.7856},{"date":"2023-11-07","close":4889.4595},{"date":"2023-11-08","close":4879.7969},{"date":"2023-11-09","close":4831.4819},{"date":"2023-11-10","close":4826.6509},{"date":"2023-11-13","close":4715.5264},{"date":"2023-11-14","close":4802.4937},{"date":"2023-11-15","close":4947.4375},{"date":"2023-11-16","close":4976.4268},{"date":"2023-11-17","close":4918.4487},{"date":"2023-11-20","close":4937.7744},{"date":"2023-11-21","close":4918.4487},{"date":"2023-11-22","close":4860.4712},{"date":"2023-11-23","close":4928.1113},{"date":"2023-11-24","close":4957.1006},{"date":"2023-11-27","close":4928.1113},{"date":"2023-11-28","close":4928.1113},{"date":"2023-11-29","close":4908.7856},{"date":"2023-11-30","close":4966.7642},{"date":"2023-12-01","close":4908.7856},{"date":"2023-12-04","close":4928.1113},{"date":"2023-12-05","close":4850.8081},{"date":"2023-12-06","close":4860.4712},{"date":"2023-12-07","close":4831.4819},{"date":"2023-12-08","close":4841.145},{"date":"2023-12-11","close":4860.4712},{"date":"2023-12-12","close":4879.7969},{"date":"2023-12-13","close":4860.4712},{"date":"2023-12-14","close":4870.1338},{"date":"2023-12-15","close":4850.8081},{"date":"2023-12-18","close":5044.0674},{"date":"2023-12-19","close":4899.1226},{"date":"2023-12-20","close":4947.4375},{"date":"2023-12-21","close":5005.4155},{"date":"2023-12-22","close":4966.7642},{"date":"2023-12-26","close":4947.4375},{"date":"2023-12-27","close":4962.0605},{"date":"2023-12-28","close":5059.5469},{"date":"2024-01-02","close":5088.793},{"date":"2024-01-03","close":5118.0386},{"date":"2024-01-04","close":5069.2959},{"date":"2024-01-05","close":5088.793},{"date":"2024-01-08","close":5088.793},{"date":"2024-01-09","close":5157.0337},{"date":"2024-01-10","close":5088.793},{"date":"2024-01-11","close":5118.0386},{"date":"2024-01-12","close":5030.3013},{"date":"2024-01-15","close":5010.8042},{"date":"2024-01-16","close":4962.0605},{"date":"2024-01-17","close":4845.0771},{"date":"2024-01-18","close":4893.8203},{"date":"2024-01-19","close":4962.0605},{"date":"2024-01-22","close":4884.0713},{"date":"2024-01-23","close":4942.563},{"date":"2024-01-24","close":4903.5688},{"date":"2024-01-25","close":4830.4536},{"date":"2024-01-26","close":4884.0713},{"date":"2024-01-29","close":4840.2021},{"date":"2024-01-30","close":4801.208},{"date":"2024-01-31","close":4703.7217},{"date":"2024-02-01","close":4747.5903},{"date":"2024-02-02","close":4874.3228},{"date":"2024-02-05","close":4884.0713},{"date":"2024-02-06","close":4874.3228},{"date":"2024-02-07","close":4874.3228},{"date":"2024-02-08","close":4913.3174},{"date":"2024-02-13","close":4932.8145},{"date":"2024-02-14","close":4952.312},{"date":"2024-02-15","close":4923.0659},{"date":"2024-02-16","close":4932.8145},{"date":"2024-02-19","close":4962.0605},{"date":"2024-02-20","close":4932.8145},{"date":"2024-02-21","close":4893.8203},{"date":"2024-02-22","close":4874.3228},{"date":"2024-02-23","close":4835.3281},{"date":"2024-02-26","close":4854.8257},{"date":"2024-02-27","close":4786.585},{"date":"2024-02-28","close":4781.7104},{"date":"2024-02-29","close":4723.2188},{"date":"2024-03-04","close":4732.9673},{"date":"2024-03-05","close":4698.8472},{"date":"2024-03-06","close":4723.2188},{"date":"2024-03-07","close":4679.3496},{"date":"2024-03-08","close":4689.0981},{"date":"2024-03-11","close":4654.978},{"date":"2024-03-12","close":4630.6064},{"date":"2024-03-13","close":4630.6064},{"date":"2024-03-14","close":4708.5962},{"date":"2024-03-15","close":4693.9731},{"date":"2024-03-18","close":4689.0981},{"date":"2024-03-19","close":4640.355},{"date":"2024-03-20","close":4654.978},{"date":"2024-03-21","close":4689.0981},{"date":"2024-03-22","close":4689.0981},{"date":"2024-03-25","close":4640.355},{"date":"2024-03-26","close":4635.481},{"date":"2024-03-27","close":4640.355},{"date":"2024-03-28","close":4703.7217},{"date":"2024-03-29","close":4684.2241},{"date":"2024-04-01","close":4679.3496},{"date":"2024-04-02","close":4630.6064},{"date":"2024-04-03","close":4606.2349},{"date":"2024-04-04","close":4557.4922},{"date":"2024-04-05","close":4484.377},{"date":"2024-04-08","close":4333.2729},{"date":"2024-04-09","close":4455.1309},{"date":"2024-04-11","close":4347.896},{"date":"2024-04-12","close":4445.3823},{"date":"2024-04-15","close":4347.896},{"date":"2024-04-16","close":4352.77},{"date":"2024-04-17","close":4435.6338},{"date":"2024-04-18","close":4479.5024},{"date":"2024-04-19","close":4382.0161},{"date":"2024-04-22","close":4367.3931},{"date":"2024-04-23","close":4323.5244},{"date":"2024-04-24","close":4357.6445},{"date":"2024-04-25","close":4386.8901},{"date":"2024-04-26","close":4416.1367},{"date":"2024-04-29","close":4455.1309},{"date":"2024-04-30","close":4455.1309},{"date":"2024-05-02","close":4464.8799},{"date":"2024-05-03","close":4469.7539},{"date":"2024-05-07","close":4484.377},{"date":"2024-05-08","close":4494.1255},{"date":"2024-05-09","close":4494.1255},{"date":"2024-05-10","close":4518.4971},{"date":"2024-05-13","close":4479.5024},{"date":"2024-05-14","close":4484.377},{"date":"2024-05-16","close":4562.3662},{"date":"2024-05-17","close":4533.1201},{"date":"2024-05-20","close":4450.2568},{"date":"2024-05-21","close":4455.1309},{"date":"2024-05-22","close":4645.2295},{"date":"2024-05-23","close":4723.2188},{"date":"2024-05-24","close":4708.5962},{"date":"2024-05-27","close":4742.7163},{"date":"2024-05-28","close":4903.5688},{"date":"2024-05-29","close":4747.5903},{"date":"2024-05-30","close":4742.7163},{"date":"2024-05-31","close":4757.3389},{"date":"2024-06-03","close":4708.5962},{"date":"2024-06-04","close":4659.8525},{"date":"2024-06-05","close":4581.8638},{"date":"2024-06-07","close":4581.8638},{"date":"2024-06-10","close":4576.9893},{"date":"2024-06-11","close":4576.9893},{"date":"2024-06-12","close":4601.3608},{"date":"2024-06-13","close":4606.2349},{"date":"2024-06-14","close":4567.2407},{"date":"2024-06-17","close":4581.8638},{"date":"2024-06-18","close":4503.874},{"date":"2024-06-19","close":4503.874},{"date":"2024-06-20","close":4557.4922},{"date":"2024-06-21","close":4489.251},{"date":"2024-06-24","close":4445.3823},{"date":"2024-06-25","close":4430.7598},{"date":"2024-06-26","close":4416.1367},{"date":"2024-06-27","close":4411.2622},{"date":"2024-06-28","close":4430.7598},{"date":"2024-07-01","close":4406.3882},{"date":"2024-07-02","close":4411.2622},{"date":"2024-07-03","close":4294.2783},{"date":"2024-07-04","close":4299.1528},{"date":"2024-07-05","close":4221.1636},{"date":"2024-07-08","close":4230.9121},{"date":"2024-07-09","close":4191.9175},{"date":"2024-07-10","close":4240.6606},{"date":"2024-07-11","close":4230.9121},{"date":"2024-07-12","close":4182.1689},{"date":"2024-07-15","close":4182.1689},{"date":"2024-07-16","close":4099.3057},{"date":"2024-07-17","close":4109.0542},{"date":"2024-07-18","close":4045.688},{"date":"2024-07-19","close":4055.4365},{"date":"2024-07-22","close":3982.3215},{"date":"2024-07-23","close":4001.8191},{"date":"2024-07-24","close":3996.9448},{"date":"2024-07-25","close":3899.4583},{"date":"2024-07-26","close":3918.9556},{"date":"2024-07-29","close":3928.7041},{"date":"2024-07-30","close":3899.4583},{"date":"2024-07-31","close":3899.4583},{"date":"2024-08-01","close":3933.5786},{"date":"2024-08-02","close":3821.469},{"date":"2024-08-05","close":3353.5342},{"date":"2024-08-06","close":3480.2666},{"date":"2024-08-07","close":3524.1353},{"date":"2024-08-08","close":3572.8787},{"date":"2024-08-09","close":4240.6606},{"date":"2024-08-12","close":4191.9175},{"date":"2024-08-13","close":3996.9448},{"date":"2024-08-14","close":4196.792},{"date":"2024-08-16","close":4401.5137},{"date":"2024-08-19","close":4391.7646},{"date":"2024-08-20","close":4401.5137},{"date":"2024-08-21","close":4581.8638},{"date":"2024-08-22","close":4445.3823},{"date":"2024-08-23","close":4396.6392},{"date":"2024-08-26","close":4338.147},{"date":"2024-08-27","close":4367.3931},{"date":"2024-08-28","close":4445.3823},{"date":"2024-08-29","close":4357.6445},{"date":"2024-08-30","close":4411.2622},{"date":"2024-09-02","close":4396.6392},{"date":"2024-09-03","close":4391.7646},{"date":"2024-09-04","close":4240.6606},{"date":"2024-09-05","close":4240.6606},{"date":"2024-09-06","close":4240.6606},{"date":"2024-09-09","close":4265.0327},{"date":"2024-09-10","close":4123.6772},{"date":"2024-09-11","close":4191.9175},{"date":"2024-09-12","close":4372.2676},{"date":"2024-09-13","close":4386.8901},{"date":"2024-09-19","close":4357.6445},{"date":"2024-09-20","close":4386.8901},{"date":"2024-09-23","close":4382.0161},{"date":"2024-09-24","close":4372.2676},{"date":"2024-09-25","close":4274.7812},{"date":"2024-09-26","close":4338.147},{"date":"2024-09-27","close":4386.8901},{"date":"2024-09-30","close":4318.6499},{"date":"2024-10-02","close":4162.6719},{"date":"2024-10-04","close":4201.666},{"date":"2024-10-07","close":4240.6606},{"date":"2024-10-08","close":4211.4146},{"date":"2024-10-10","close":4308.9014},{"date":"2024-10-11","close":4211.4146},{"date":"2024-10-14","close":4055.4365},{"date":"2024-10-15","close":4055.4365},{"date":"2024-10-16","close":4094.4309},{"date":"2024-10-17","close":3967.6987},{"date":"2024-10-18","close":3967.6987},{"date":"2024-10-21","close":3987.196},{"date":"2024-10-22","close":3709.3596},{"date":"2024-10-23","close":3918.9556},{"date":"2024-10-24","close":3875.0867},{"date":"2024-10-25","close":3801.9717},{"date":"2024-10-28","close":3855.5894},{"date":"2024-10-29","close":3904.3325},{"date":"2024-10-30","close":3953.0757},{"date":"2024-10-31","close":3972.573},{"date":"2024-11-01","close":3972.573},{"date":"2024-11-04","close":3987.196},{"date":"2024-11-05","close":4006.6934},{"date":"2024-11-06","close":3953.0757},{"date":"2024-11-07","close":3967.6987},{"date":"2024-11-08","close":3982.3215},{"date":"2024-11-11","close":3826.3433},{"date":"2024-11-12","close":3689.8625},{"date":"2024-11-13","close":3587.5015},{"date":"2024-11-14","close":3655.7419},{"date":"2024-11-15","close":3836.092},{"date":"2024-11-18","close":3850.7151},{"date":"2024-11-19","close":3855.5894},{"date":"2024-11-20","close":3797.0974},{"date":"2024-11-21","close":3860.4636},{"date":"2024-11-22","close":3875.0867},{"date":"2024-11-25","close":3665.4907},{"date":"2024-11-26","close":3723.9827},{"date":"2024-11-27","close":3660.6165},{"date":"2024-11-28","close":3655.7419},{"date":"2024-11-29","close":3587.5015},{"date":"2024-12-02","close":3475.3923},{"date":"2024-12-03","close":3485.1409},{"date":"2024-12-04","close":3558.2556},{"date":"2024-12-05","close":3465.6436},{"date":"2024-12-06","close":3348.6597},{"date":"2024-12-09","close":3153.6868},{"date":"2024-12-10","close":3314.5396},{"date":"2024-12-11","close":3368.157},{"date":"2024-12-12","close":3373.0312},{"date":"2024-12-13","close":3494.8894},{"date":"2024-12-16","close":3606.9988},{"date":"2024-12-17","close":3563.1299},{"date":"2024-12-18","close":3553.3813},{"date":"2024-12-19","close":3568.0044},{"date":"2024-12-20","close":3392.5288},{"date":"2024-12-23","close":3431.5232},{"date":"2024-12-24","close":3426.6489},{"date":"2024-12-26","close":3387.6543},{"date":"2024-12-27","close":3338.2717},{"date":"2024-12-30","close":3387.6543},{"date":"2025-01-02","close":3437.0371},{"date":"2025-01-03","close":3486.4197},{"date":"2025-01-06","close":3530.8643},{"date":"2025-01-07","close":3516.0493},{"date":"2025-01-08","close":3511.1111},{"date":"2025-01-09","close":3481.4814},{"date":"2025-01-10","close":3486.4197},{"date":"2025-01-13","close":3441.9753},{"date":"2025-01-14","close":3476.5432},{"date":"2025-01-15","close":3466.6667},{"date":"2025-01-16","close":3471.605},{"date":"2025-01-17","close":3466.6667},{"date":"2025-01-20","close":3486.4197},{"date":"2025-01-21","close":3407.4075},{"date":"2025-01-22","close":3387.6543},{"date":"2025-01-23","close":3338.2717},{"date":"2025-01-24","close":3446.9136},{"date":"2025-01-31","close":3471.605},{"date":"2025-02-03","close":3402.4692},{"date":"2025-02-04","close":3451.8518},{"date":"2025-02-05","close":3471.605},{"date":"2025-02-06","close":3491.3582},{"date":"2025-02-07","close":3506.1729},{"date":"2025-02-10","close":3501.2346},{"date":"2025-02-11","close":3511.1111},{"date":"2025-02-12","close":3516.0493},{"date":"2025-02-13","close":3516.0493},{"date":"2025-02-14","close":3516.0493},{"date":"2025-02-17","close":3535.8025},{"date":"2025-02-18","close":3565.4321},{"date":"2025-02-19","close":3575.3086},{"date":"2025-02-20","close":3555.5557},{"date":"2025-02-21","close":3565.4321},{"date":"2025-02-24","close":3555.5557},{"date":"2025-02-25","close":3535.8025},{"date":"2025-02-26","close":3560.4939},{"date":"2025-02-27","close":3555.5557},{"date":"2025-02-28","close":3456.79},{"date":"2025-03-04","close":3496.2964},{"date":"2025-03-05","close":3516.0493},{"date":"2025-03-06","close":3516.0493},{"date":"2025-03-07","close":3545.679},{"date":"2025-03-10","close":3461.7285},{"date":"2025-03-11","close":3486.4197},{"date":"2025-03-12","close":3456.79},{"date":"2025-03-13","close":3451.8518},{"date":"2025-03-14","close":3456.79},{"date":"2025-03-17","close":3461.7285},{"date":"2025-03-18","close":3451.8518},{"date":"2025-03-19","close":3446.9136},{"date":"2025-03-20","close":3451.8518},{"date":"2025-03-21","close":3377.7778},{"date":"2025-03-24","close":3377.7778},{"date":"2025-03-25","close":3456.79},{"date":"2025-03-26","close":3343.21},{"date":"2025-03-27","close":3358.0247},{"date":"2025-03-28","close":3353.0864},{"date":"2025-03-31","close":3244.4446},{"date":"2025-04-01","close":3264.1975},{"date":"2025-04-02","close":3234.5679},{"date":"2025-04-03","close":3234.5679},{"date":"2025-04-04","close":3362.9629},{"date":"2025-04-07","close":3219.7532},{"date":"2025-04-08","close":3323.4568},{"date":"2025-04-09","close":3293.8271},{"date":"2025-04-10","close":3412.3457},{"date":"2025-04-11","close":3516.0493},{"date":"2025-04-14","close":3555.5557},{"date":"2025-04-15","close":3520.9878},{"date":"2025-04-16","close":4113.5801},{"date":"2025-04-17","close":3886.4197},{"date":"2025-04-18","close":3856.79},{"date":"2025-04-21","close":3965.4321},{"date":"2025-04-22","close":3975.3086},{"date":"2025-04-23","close":4004.9382},{"date":"2025-04-24","close":4009.8765},{"date":"2025-04-25","close":4079.0125},{"date":"2025-04-28","close":4148.1479},{"date":"2025-04-29","close":4088.8889},{"date":"2025-04-30","close":3856.79},{"date":"2025-05-02","close":4044.4446},{"date":"2025-05-07","close":3886.4197},{"date":"2025-05-08","close":3629.6296},{"date":"2025-05-09","close":3624.6914},{"date":"2025-05-12","close":3525.926},{"date":"2025-05-13","close":3585.1853},{"date":"2025-05-14","close":3654.321},{"date":"2025-05-15","close":3604.9382},{"date":"2025-05-16","close":3585.1853},{"date":"2025-05-19","close":3481.4814},{"date":"2025-05-20","close":3511.1111},{"date":"2025-05-21","close":3565.4321},{"date":"2025-05-22","close":3540.7407},{"date":"2025-05-23","close":3560.4939},{"date":"2025-05-26","close":3466.6667},{"date":"2025-05-27","close":3441.9753},{"date":"2025-05-28","close":3476.5432},{"date":"2025-05-29","close":3560.4939},{"date":"2025-05-30","close":3585.1853},{"date":"2025-06-02","close":3600.0},{"date":"2025-06-04","close":3777.7778},{"date":"2025-06-05","close":3753.0864},{"date":"2025-06-09","close":3743.21},{"date":"2025-06-10","close":3777.7778},{"date":"2025-06-11","close":3792.5925},{"date":"2025-06-12","close":3856.79},{"date":"2025-06-13","close":3846.9136},{"date":"2025-06-16","close":3861.7285},{"date":"2025-06-17","close":3812.3457},{"date":"2025-06-18","close":3841.9753},{"date":"2025-06-19","close":3841.9753},{"date":"2025-06-20","close":3876.5432},{"date":"2025-06-23","close":3940.7407},{"date":"2025-06-24","close":3950.6174},{"date":"2025-06-25","close":3990.1235},{"date":"2025-06-26","close":3935.8025},{"date":"2025-06-27","close":3881.4814},{"date":"2025-06-30","close":3891.3582},{"date":"2025-07-01","close":3876.5432},{"date":"2025-07-02","close":3856.79},{"date":"2025-07-03","close":3916.0493},{"date":"2025-07-04","close":3851.8518},{"date":"2025-07-07","close":3866.6667},{"date":"2025-07-08","close":3876.5432},{"date":"2025-07-09","close":3911.1111},{"date":"2025-07-10","close":3955.5557},{"date":"2025-07-11","close":3955.5557},{"date":"2025-07-14","close":3960.4939},{"date":"2025-07-15","close":3985.1853},{"date":"2025-07-16","close":3901.2346},{"date":"2025-07-17","close":3950.6174},{"date":"2025-07-18","close":3930.8643},{"date":"2025-07-21","close":3911.1111},{"date":"2025-07-22","close":3866.6667},{"date":"2025-07-23","close":3920.9878},{"date":"2025-07-24","close":3861.7285},{"date":"2025-07-25","close":3891.3582},{"date":"2025-07-28","close":3851.8518},{"date":"2025-07-29","close":3846.9136},{"date":"2025-07-30","close":3851.8518},{"date":"2025-07-31","close":3841.9753},{"date":"2025-08-01","close":3762.9629},{"date":"2025-08-04","close":3743.21},{"date":"2025-08-05","close":3767.9014},{"date":"2025-08-06","close":3841.9753},{"date":"2025-08-07","close":3827.1604},{"date":"2025-08-08","close":3792.5925},{"date":"2025-08-11","close":3767.9014},{"date":"2025-08-12","close":3733.3333},{"date":"2025-08-13","close":3738.2717},{"date":"2025-08-14","close":3743.21},{"date":"2025-08-18","close":3723.4568},{"date":"2025-08-19","close":3718.5186},{"date":"2025-08-20","close":3649.3828},{"date":"2025-08-21","close":3797.531},{"date":"2025-08-22","close":3812.3457},{"date":"2025-08-25","close":3807.4075},{"date":"2025-08-26","close":3841.9753},{"date":"2025-08-27","close":3896.2964},{"date":"2025-08-28","close":3832.0989},{"date":"2025-08-29","close":3911.1111},{"date":"2025-09-01","close":3849.2253},{"date":"2025-09-02","close":3871.605},{"date":"2025-09-03","close":3891.3582},{"date":"2025-09-04","close":3876.5432},{"date":"2025-09-05","close":3881.4814},{"date":"2025-09-08","close":3851.8518},{"date":"2025-09-09","close":3861.7285},{"date":"2025-09-10","close":3846.9136},{"date":"2025-09-11","close":3911.1111},{"date":"2025-09-12","close":3960.4939},{"date":"2025-09-15","close":3960.4939},{"date":"2025-09-16","close":3960.4939},{"date":"2025-09-17","close":3985.1853},{"date":"2025-09-18","close":3955.5557},{"date":"2025-09-19","close":4000.0},{"date":"2025-09-22","close":3940.7407},{"date":"2025-09-23","close":3876.5432},{"date":"2025-09-24","close":3861.7285},{"date":"2025-09-25","close":3856.79},{"date":"2025-09-26","close":3802.4692},{"date":"2025-09-29","close":3881.4814},{"date":"2025-09-30","close":3792.5925},{"date":"2025-10-01","close":3851.8518},{"date":"2025-10-02","close":3841.9753},{"date":"2025-10-10","close":3822.2222},{"date":"2025-10-13","close":3802.4692},{"date":"2025-10-14","close":3762.9629},{"date":"2025-10-15","close":3832.0989},{"date":"2025-10-16","close":3906.1729},{"date":"2025-10-17","close":3891.3582},{"date":"2025-10-20","close":3856.79},{"date":"2025-10-21","close":3846.9136},{"date":"2025-10-22","close":3841.9753},{"date":"2025-10-23","close":3772.8396},{"date":"2025-10-24","close":3777.7778},{"date":"2025-10-27","close":3782.7161},{"date":"2025-10-28","close":3851.8518},{"date":"2025-10-29","close":3802.4692},{"date":"2025-10-30","close":3817.2839},{"date":"2025-10-31","close":3866.6667},{"date":"2025-11-03","close":3802.4692},{"date":"2025-11-04","close":3871.605},{"date":"2025-11-05","close":3960.4939},{"date":"2025-11-06","close":4237.0371},{"date":"2025-11-07","close":4330.8643},{"date":"2025-11-10","close":4370.3706},{"date":"2025-11-11","close":4355.5557},{"date":"2025-11-12","close":4439.5063},{"date":"2025-11-13","close":4474.0742},{"date":"2025-11-14","close":4449.3828},{"date":"2025-11-17","close":4483.9507},{"date":"2025-11-18","close":4641.9756},{"date":"2025-11-19","close":4730.8643},{"date":"2025-11-20","close":4637.0371},{"date":"2025-11-21","close":4696.2964},{"date":"2025-11-24","close":4474.0742},{"date":"2025-11-25","close":4350.6172},{"date":"2025-11-26","close":4419.7529},{"date":"2025-11-27","close":4523.457},{"date":"2025-11-28","close":4533.3335},{"date":"2025-12-01","close":4543.21},{"date":"2025-12-02","close":4513.5801},{"date":"2025-12-03","close":4523.457},{"date":"2025-12-04","close":4750.6172},{"date":"2025-12-05","close":4809.8765},{"date":"2025-12-08","close":4730.8643},{"date":"2025-12-09","close":4735.8027},{"date":"2025-12-10","close":4735.8027},{"date":"2025-12-11","close":4730.8643},{"date":"2025-12-12","close":4740.7407},{"date":"2025-12-15","close":4745.6792},{"date":"2025-12-16","close":4716.0493},{"date":"2025-12-17","close":4745.6792},{"date":"2025-12-18","close":4696.2964},{"date":"2025-12-19","close":4725.9258},{"date":"2025-12-22","close":4735.8027},{"date":"2025-12-23","close":4745.6792},{"date":"2025-12-24","close":4898.7656},{"date":"2025-12-26","close":4800.0},{"date":"2025-12-29","close":4455.0},{"date":"2025-12-30","close":4300.0},{"date":"2026-01-02","close":4305.0},{"date":"2026-01-05","close":4240.0},{"date":"2026-01-06","close":4235.0},{"date":"2026-01-07","close":4255.0},{"date":"2026-01-08","close":4105.0},{"date":"2026-01-09","close":4235.0},{"date":"2026-01-12","close":4195.0},{"date":"2026-01-13","close":4290.0},{"date":"2026-01-14","close":4265.0},{"date":"2026-01-15","close":4260.0},{"date":"2026-01-16","close":4090.0},{"date":"2026-01-19","close":4165.0},{"date":"2026-01-20","close":4245.0},{"date":"2026-01-21","close":4275.0},{"date":"2026-01-22","close":4219.6396},{"date":"2026-01-23","close":4303.9336},{"date":"2026-01-26","close":4209.7231},{"date":"2026-01-27","close":4199.8062},{"date":"2026-01-28","close":4135.3462},{"date":"2026-01-29","close":4130.3877},{"date":"2026-01-30","close":4070.0},{"date":"2026-02-02","close":4010.0},{"date":"2026-02-03","close":4115.0},{"date":"2026-02-04","close":4170.0},{"date":"2026-02-05","close":4235.0},{"date":"2026-02-06","close":4150.0},{"date":"2026-02-09","close":4210.0},{"date":"2026-02-10","close":4240.0},{"date":"2026-02-11","close":4300.0},{"date":"2026-02-12","close":4300.0},{"date":"2026-02-13","close":4275.0},{"date":"2026-02-19","close":4320.0},{"date":"2026-02-20","close":4270.0},{"date":"2026-02-23","close":4275.0},{"date":"2026-02-24","close":4200.0},{"date":"2026-02-25","close":4310.0},{"date":"2026-02-26","close":4190.0},{"date":"2026-02-27","close":4120.0},{"date":"2026-03-03","close":3980.0},{"date":"2026-03-04","close":3615.0},{"date":"2026-03-05","close":3805.0},{"date":"2026-03-06","close":3850.0},{"date":"2026-03-09","close":3670.0},{"date":"2026-03-10","close":3785.0},{"date":"2026-03-11","close":3900.0},{"date":"2026-03-12","close":3875.0},{"date":"2026-03-13","close":3900.0},{"date":"2026-03-16","close":3910.0},{"date":"2026-03-17","close":3850.0},{"date":"2026-03-18","close":3855.0},{"date":"2026-03-19","close":3770.0},{"date":"2026-03-20","close":3825.0},{"date":"2026-03-23","close":3743.6287},{"date":"2026-03-24","close":3788.2549},{"date":"2026-03-25","close":3798.1716},{"date":"2026-03-26","close":3773.3794},{"date":"2026-03-27","close":3793.2134},{"date":"2026-03-30","close":3867.5901},{"date":"2026-03-31","close":3694.0442},{"date":"2026-04-01","close":3818.0056},{"date":"2026-04-02","close":3708.9197},{"date":"2026-04-03","close":3815.0},{"date":"2026-04-06","close":3788.2549},{"date":"2026-04-07","close":3788.2549},{"date":"2026-04-08","close":3837.8394},{"date":"2026-04-09","close":3872.5483},{"date":"2026-04-10","close":4184.9307},{"date":"2026-04-13","close":4056.011},{"date":"2026-04-14","close":4274.1826},{"date":"2026-04-15","close":4274.1826},{"date":"2026-04-16","close":4318.8086},{"date":"2026-04-17","close":4497.313},{"date":"2026-04-20","close":4532.022},{"date":"2026-04-21","close":4546.8975},{"date":"2026-04-22","close":4457.6455},{"date":"2026-04-23","close":4497.313},{"date":"2026-04-24","close":4467.5625},{"date":"2026-04-27","close":4611.3574},{"date":"2026-04-28","close":4834.4873},{"date":"2026-04-29","close":4735.3184},{"date":"2026-04-30","close":4740.2769},{"date":"2026-05-04","close":4621.2744},{"date":"2026-05-06","close":4502.2715},{"date":"2026-05-07","close":4596.4819},{"date":"2026-05-08","close":4512.1885},{"date":"2026-05-11","close":4313.8506},{"date":"2026-05-12","close":4184.9307},{"date":"2026-05-13","close":4467.5625},{"date":"2026-05-14","close":4353.5181},{"date":"2026-05-15","close":4165.0967},{"date":"2026-05-18","close":4145.2632},{"date":"2026-05-19","close":4115.5122},{"date":"2026-05-20","close":4075.8447},{"date":"2026-05-21","close":4140.3047},{"date":"2026-05-22","close":4437.8115},{"date":"2026-05-26","close":4204.7646},{"date":"2026-05-27","close":4338.6426},{"date":"2026-05-28","close":4422.936},{"date":"2026-05-29","close":4427.8945},{"date":"2026-06-01","close":4378.3101},{"date":"2026-06-02","close":4432.853},{"date":"2026-06-04","close":4358.4766},{"date":"2026-06-05","close":4070.8865},{"date":"2026-06-08","close":3842.7979},{"date":"2026-06-09","close":4080.8032},{"date":"2026-06-10","close":4001.468},{"date":"2026-06-11","close":4060.9695},{"date":"2026-06-12","close":3927.0913},{"date":"2026-06-15","close":3981.6343},{"date":"2026-06-16","close":3991.5513},{"date":"2026-06-17","close":3996.5098},{"date":"2026-06-18","close":3966.759},{"date":"2026-06-19","close":3966.759},{"date":"2026-06-22","close":3882.4653},{"date":"2026-06-23","close":3619.6675},{"date":"2026-06-24","close":3753.5457},{"date":"2026-06-25","close":3664.2937},{"date":"2026-06-26","close":3580.0},{"date":"2026-06-29","close":3820.0},{"date":"2026-06-30","close":3725.0},{"date":"2026-07-01","close":3805.0},{"date":"2026-07-02","close":3715.0},{"date":"2026-07-03","close":3790.0},{"date":"2026-07-06","close":3825.0},{"date":"2026-07-07","close":3825.0},{"date":"2026-07-08","close":3695.0},{"date":"2026-07-09","close":3620.0},{"date":"2026-07-10","close":3670.0},{"date":"2026-07-13","close":3545.0},{"date":"2026-07-14","close":3520.0},{"date":"2026-07-15","close":3595.0},{"date":"2026-07-16","close":3525.0},{"date":"2026-07-20","close":3490.0},{"date":"2026-07-21","close":3595.0},{"date":"2026-07-22","close":3640.0},{"date":"2026-07-23","close":3730.0},{"date":"2026-07-24","close":3695.0},{"date":"2026-07-27","close":3700.0},{"date":"2026-07-28","close":3720.0},{"date":"2026-07-29","close":3600.0},{"date":"2026-07-30","close":3640.0},{"date":"2026-07-31","close":3740.0},{"date":"2026-08-03","close":3570.0},{"date":"2026-08-04","close":3725.0},{"date":"2026-08-05","close":3755.0},{"date":"2026-08-06","close":3770.0},{"date":"2026-08-07","close":3760.0},{"date":"2026-08-10","close":3835.0},{"date":"2026-08-11","close":3925.0},{"date":"2026-08-12","close":3950.0},{"date":"2026-08-13","close":3890.0},{"date":"2026-08-14","close":3940.0},{"date":"2026-08-18","close":3880.0},{"date":"2026-08-19","close":3890.0},{"date":"2026-08-20","close":3780.0},{"date":"2026-08-21","close":3770.0},{"date":"2026-08-24","close":3770.0},{"date":"2026-08-25","close":3820.0},{"date":"2026-08-26","close":3860.0},{"date":"2026-08-27","close":3815.0},{"date":"2026-08-28","close":3820.0},{"date":"2026-08-31","close":3805.0},{"date":"2026-09-01","close":3820.0},{"date":"2026-09-02","close":3745.0},{"date":"2026-09-03","close":3735.0},{"date":"2026-09-04","close":3760.0},{"date":"2026-09-07","close":3795.0},{"date":"2026-09-08","close":3735.0},{"date":"2026-09-09","close":3730.0},{"date":"2026-09-10","close":3735.0},{"date":"2026-09-11","close":3735.0},{"date":"2026-09-14","close":3735.0},{"date":"2026-09-15","close":3755.0},{"date":"2026-09-16","close":3735.0},{"date":"2026-09-17","close":3725.0},{"date":"2026-09-18","close":3785.0},{"date":"2026-09-21","close":3770.0},{"date":"2026-09-22","close":3855.0},{"date":"2026-09-23","close":3825.0},{"date":"2026-09-28","close":3810.0},{"date":"2026-09-29","close":3880.0},{"date":"2026-09-30","close":3880.0},{"date":"2026-10-01","close":3950.0},{"date":"2026-10-02","close":3950.0},{"date":"2026-10-06","close":3995.0},{"date":"2026-10-07","close":3995.0},{"date":"2026-10-08","close":3960.0},{"date":"2026-10-12","close":3870.0},{"date":"2026-10-13","close":3815.0},{"date":"2026-10-14","close":3895.0},{"date":"2026-10-15","close":3830.0},{"date":"2026-10-16","close":3820.0},{"date":"2026-10-19","close":3870.0},{"date":"2026-10-20","close":3895.0},{"date":"2026-10-21","close":3895.0},{"date":"2026-10-22","close":3840.0},{"date":"2026-10-23","close":3730.0}],"chart_data":[{"date":"2024-10-24","open":3919,"high":3938,"low":3807,"close":3875,"volume":26850,"rsi_14":37.76,"sma_20":4239.5,"sma_60":4257.5,"sma_120":4411.04},{"date":"2024-10-25","open":3899,"high":3899,"low":3753,"close":3802,"volume":16792,"rsi_14":33.47,"sma_20":4210.25,"sma_60":4254.17,"sma_120":4406.04},{"date":"2024-10-28","open":3802,"high":3860,"low":3802,"close":3856,"volume":11604,"rsi_14":34.26,"sma_20":4188.75,"sma_60":4253.42,"sma_120":4401.25},{"date":"2024-10-29","open":3817,"high":3909,"low":3817,"close":3904,"volume":30478,"rsi_14":37.65,"sma_20":4166.5,"sma_60":4253.17,"sma_120":4396.54},{"date":"2024-10-30","open":3919,"high":3977,"low":3768,"close":3953,"volume":30048,"rsi_14":35.1,"sma_20":4144.25,"sma_60":4253.58,"sma_120":4392.25},{"date":"2024-10-31","open":3938,"high":4002,"low":3909,"close":3973,"volume":23199,"rsi_14":39.3,"sma_20":4126.5,"sma_60":4254.83,"sma_120":4388.04},{"date":"2024-11-01","open":3948,"high":3987,"low":3909,"close":3973,"volume":24215,"rsi_14":45.69,"sma_20":4116.75,"sma_60":4256.08,"sma_120":4383.79},{"date":"2024-11-04","open":3992,"high":3997,"low":3899,"close":3987,"volume":23881,"rsi_14":46.5,"sma_20":4105.75,"sma_60":4257.0,"sma_120":4379.54},{"date":"2024-11-05","open":4021,"high":4021,"low":3938,"close":4007,"volume":19043,"rsi_14":45.41,"sma_20":4093.75,"sma_60":4260.17,"sma_120":4375.38},{"date":"2024-11-06","open":4031,"high":4031,"low":3919,"close":3953,"volume":29755,"rsi_14":49.17,"sma_20":4080.5,"sma_60":4270.42,"sma_120":4370.75},{"date":"2024-11-07","open":3929,"high":3977,"low":3875,"close":3968,"volume":15642,"rsi_14":50.0,"sma_20":4063.0,"sma_60":4278.75,"sma_120":4366.04},{"date":"2024-11-08","open":3968,"high":3997,"low":3909,"close":3982,"volume":16692,"rsi_14":49.73,"sma_20":4051.25,"sma_60":4286.58,"sma_120":4361.79},{"date":"2024-11-11","open":3977,"high":3977,"low":3826,"close":3826,"volume":34064,"rsi_14":57.59,"sma_20":4039.5,"sma_60":4290.92,"sma_120":4356.17},{"date":"2024-11-12","open":3792,"high":3865,"low":3651,"close":3690,"volume":58336,"rsi_14":33.57,"sma_20":4020.75,"sma_60":4281.5,"sma_120":4348.71},{"date":"2024-11-13","open":3651,"high":3709,"low":3480,"close":3588,"volume":63424,"rsi_14":30.97,"sma_20":3994.75,"sma_60":4271.17,"sma_120":4340.62},{"date":"2024-11-14","open":3519,"high":3680,"low":3495,"close":3656,"volume":34465,"rsi_14":40.26,"sma_20":3978.75,"sma_60":4265.33,"sma_120":4333.83},{"date":"2024-11-15","open":3524,"high":3875,"low":3510,"close":3836,"volume":67382,"rsi_14":48.89,"sma_20":3972.0,"sma_60":4259.17,"sma_120":4328.54},{"date":"2024-11-18","open":3807,"high":3880,"low":3802,"close":3851,"volume":73015,"rsi_14":46.82,"sma_20":3965.0,"sma_60":4249.75,"sma_120":4321.75},{"date":"2024-11-19","open":3792,"high":3885,"low":3709,"close":3856,"volume":38235,"rsi_14":43.9,"sma_20":3972.5,"sma_60":4240.58,"sma_120":4314.33},{"date":"2024-11-20","open":3856,"high":3885,"low":3743,"close":3797,"volume":36957,"rsi_14":39.53,"sma_20":3966.25,"sma_60":4230.25,"sma_120":4306.54},{"date":"2024-11-21","open":3797,"high":3899,"low":3758,"close":3860,"volume":46375,"rsi_14":43.78,"sma_20":3965.5,"sma_60":4217.92,"sma_120":4299.0},{"date":"2024-11-22","open":3875,"high":3909,"low":3807,"close":3875,"volume":44644,"rsi_14":43.78,"sma_20":3969.25,"sma_60":4208.17,"sma_120":4290.21},{"date":"2024-11-25","open":3880,"high":3938,"low":3656,"close":3665,"volume":108359,"rsi_14":34.38,"sma_20":3959.5,"sma_60":4195.67,"sma_120":4280.96},{"date":"2024-11-26","open":3714,"high":3778,"low":3704,"close":3724,"volume":41247,"rsi_14":39.56,"sma_20":3950.25,"sma_60":4185.17,"sma_120":4272.25},{"date":"2024-11-27","open":3743,"high":3758,"low":3656,"close":3661,"volume":25243,"rsi_14":36.6,"sma_20":3935.25,"sma_60":4173.08,"sma_120":4262.88},{"date":"2024-11-28","open":3675,"high":3680,"low":3578,"close":3656,"volume":35466,"rsi_14":35.62,"sma_20":3919.0,"sma_60":4159.58,"sma_120":4253.88},{"date":"2024-11-29","open":3622,"high":3675,"low":3568,"close":3588,"volume":27679,"rsi_14":38.6,"sma_20":3899.25,"sma_60":4146.42,"sma_120":4244.71},{"date":"2024-12-02","open":3597,"high":3617,"low":3402,"close":3475,"volume":68036,"rsi_14":39.52,"sma_20":3873.0,"sma_60":4130.42,"sma_120":4235.25},{"date":"2024-12-03","open":3432,"high":3495,"low":3432,"close":3485,"volume":22410,"rsi_14":44.5,"sma_20":3846.25,"sma_60":4114.83,"sma_120":4225.88},{"date":"2024-12-04","open":3397,"high":3588,"low":3358,"close":3558,"volume":86645,"rsi_14":44.79,"sma_20":3826.0,"sma_60":4100.58,"sma_120":4217.17},{"date":"2024-12-05","open":3578,"high":3578,"low":3378,"close":3466,"volume":52168,"rsi_14":28.16,"sma_20":3800.25,"sma_60":4087.33,"sma_120":4207.67},{"date":"2024-12-06","open":3466,"high":3466,"low":3246,"close":3349,"volume":70291,"rsi_14":23.59,"sma_20":3767.75,"sma_60":4072.08,"sma_120":4196.96},{"date":"2024-12-09","open":3285,"high":3285,"low":3124,"close":3154,"volume":52291,"rsi_14":19.23,"sma_20":3733.25,"sma_60":4053.5,"sma_120":4184.54},{"date":"2024-12-10","open":3076,"high":3334,"low":3076,"close":3315,"volume":39429,"rsi_14":30.59,"sma_20":3714.0,"sma_60":4037.25,"sma_120":4173.83},{"date":"2024-12-11","open":3315,"high":3544,"low":3315,"close":3368,"volume":166480,"rsi_14":30.04,"sma_20":3702.75,"sma_60":4024.33,"sma_120":4163.46},{"date":"2024-12-12","open":3402,"high":3602,"low":3344,"close":3373,"volume":230240,"rsi_14":29.48,"sma_20":3688.25,"sma_60":4010.33,"sma_120":4153.79},{"date":"2024-12-13","open":3363,"high":3495,"low":3354,"close":3495,"volume":108085,"rsi_14":42.49,"sma_20":3670.75,"sma_60":3995.33,"sma_120":4145.17},{"date":"2024-12-16","open":3553,"high":3685,"low":3539,"close":3607,"volume":135997,"rsi_14":45.08,"sma_20":3658.25,"sma_60":3982.0,"sma_120":4137.04},{"date":"2024-12-17","open":3612,"high":3626,"low":3519,"close":3563,"volume":81699,"rsi_14":45.83,"sma_20":3643.25,"sma_60":3968.42,"sma_120":4129.12},{"date":"2024-12-18","open":3568,"high":3583,"low":3475,"close":3553,"volume":38205,"rsi_14":45.64,"sma_20":3630.75,"sma_60":3954.17,"sma_120":4121.5},{"date":"2024-12-19","open":3514,"high":3597,"low":3471,"close":3568,"volume":41974,"rsi_14":49.13,"sma_20":3615.75,"sma_60":3940.25,"sma_120":4114.12},{"date":"2024-12-20","open":3573,"high":3573,"low":3315,"close":3393,"volume":40758,"rsi_14":46.5,"sma_20":3591.0,"sma_60":3923.5,"sma_120":4105.38},{"date":"2024-12-23","open":3490,"high":3490,"low":3378,"close":3432,"volume":19024,"rsi_14":47.79,"sma_20":3579.0,"sma_60":3909.08,"sma_120":4097.0},{"date":"2024-12-24","open":3446,"high":3446,"low":3378,"close":3427,"volume":25105,"rsi_14":44.26,"sma_20":3563.75,"sma_60":3893.5,"sma_120":4088.42},{"date":"2024-12-26","open":3446,"high":3446,"low":3373,"close":3388,"volume":11439,"rsi_14":46.43,"sma_20":3549.75,"sma_60":3876.42,"sma_120":4079.71},{"date":"2024-12-27","open":3432,"high":3452,"low":3299,"close":3338,"volume":34308,"rsi_14":47.49,"sma_20":3531.25,"sma_60":3858.92,"sma_120":4070.17},{"date":"2024-12-30","open":3304,"high":3388,"low":3304,"close":3388,"volume":12366,"rsi_14":60.32,"sma_20":3518.75,"sma_60":3844.92,"sma_120":4062.04},{"date":"2025-01-02","open":3388,"high":3437,"low":3378,"close":3437,"volume":24395,"rsi_14":54.82,"sma_20":3514.5,"sma_60":3831.08,"sma_120":4054.29},{"date":"2025-01-03","open":3422,"high":3501,"low":3388,"close":3486,"volume":22785,"rsi_14":54.55,"sma_20":3512.25,"sma_60":3817.42,"sma_120":4047.62},{"date":"2025-01-06","open":3486,"high":3556,"low":3447,"close":3531,"volume":45431,"rsi_14":56.65,"sma_20":3508.5,"sma_60":3805.0,"sma_120":4041.25},{"date":"2025-01-07","open":3531,"high":3546,"low":3486,"close":3516,"volume":13125,"rsi_14":48.34,"sma_20":3508.75,"sma_60":3790.67,"sma_120":4035.08},{"date":"2025-01-08","open":3511,"high":3531,"low":3477,"close":3511,"volume":10221,"rsi_14":38.76,"sma_20":3514.75,"sma_60":3777.92,"sma_120":4028.46},{"date":"2025-01-09","open":3511,"high":3536,"low":3457,"close":3481,"volume":16561,"rsi_14":39.68,"sma_20":3529.25,"sma_60":3767.33,"sma_120":4021.67},{"date":"2025-01-10","open":3481,"high":3516,"low":3457,"close":3486,"volume":38903,"rsi_14":40.8,"sma_20":3535.75,"sma_60":3756.83,"sma_120":4015.33},{"date":"2025-01-13","open":3486,"high":3506,"low":3407,"close":3442,"volume":14770,"rsi_14":36.64,"sma_20":3537.25,"sma_60":3744.92,"sma_120":4008.62},{"date":"2025-01-14","open":3417,"high":3477,"low":3398,"close":3477,"volume":20206,"rsi_14":53.92,"sma_20":3540.25,"sma_60":3735.75,"sma_120":4002.92},{"date":"2025-01-15","open":3457,"high":3496,"low":3437,"close":3467,"volume":11492,"rsi_14":48.96,"sma_20":3536.5,"sma_60":3726.42,"sma_120":3997.04},{"date":"2025-01-16","open":3477,"high":3501,"low":3437,"close":3472,"volume":10891,"rsi_14":50.0,"sma_20":3527.25,"sma_60":3716.83,"sma_120":3991.75},{"date":"2025-01-17","open":3437,"high":3486,"low":3437,"close":3467,"volume":21929,"rsi_14":53.93,"sma_20":3520.0,"sma_60":3711.92,"sma_120":3986.33},{"date":"2025-01-20","open":3467,"high":3536,"low":3437,"close":3486,"volume":15211,"rsi_14":70.27,"sma_20":3514.25,"sma_60":3703.75,"sma_120":3981.71},{"date":"2025-01-21","open":3462,"high":3501,"low":3368,"close":3407,"volume":31474,"rsi_14":52.5,"sma_20":3503.75,"sma_60":3695.0,"sma_120":3976.25},{"date":"2025-01-22","open":3412,"high":3437,"low":3358,"close":3388,"volume":34703,"rsi_14":43.24,"sma_20":3501.25,"sma_60":3687.17,"sma_120":3970.67},{"date":"2025-01-23","open":3393,"high":3393,"low":3338,"close":3338,"volume":21383,"rsi_14":29.73,"sma_20":3494.25,"sma_60":3677.58,"sma_120":3965.5},{"date":"2025-01-24","open":3343,"high":3447,"low":3338,"close":3447,"volume":37444,"rsi_14":40.23,"sma_20":3493.0,"sma_60":3669.0,"sma_120":3961.08},{"date":"2025-01-31","open":3432,"high":3481,"low":3412,"close":3472,"volume":24847,"rsi_14":44.94,"sma_20":3495.0,"sma_60":3660.0,"sma_120":3956.79},{"date":"2025-02-03","open":3457,"high":3472,"low":3383,"close":3402,"volume":64237,"rsi_14":39.22,"sma_20":3498.25,"sma_60":3649.5,"sma_120":3952.17},{"date":"2025-02-04","open":3402,"high":3472,"low":3393,"close":3452,"volume":40470,"rsi_14":47.17,"sma_20":3501.5,"sma_60":3639.83,"sma_120":3947.96},{"date":"2025-02-05","open":3452,"high":3486,"low":3447,"close":3472,"volume":23403,"rsi_14":48.62,"sma_20":3503.25,"sma_60":3630.25,"sma_120":3943.62},{"date":"2025-02-06","open":3472,"high":3511,"low":3472,"close":3491,"volume":29150,"rsi_14":54.81,"sma_20":3503.5,"sma_60":3620.67,"sma_120":3940.42},{"date":"2025-02-07","open":3496,"high":3511,"low":3457,"close":3506,"volume":26454,"rsi_14":53.0,"sma_20":3502.25,"sma_60":3612.25,"sma_120":3941.33},{"date":"2025-02-10","open":3506,"high":3516,"low":3462,"close":3501,"volume":26364,"rsi_14":53.54,"sma_20":3501.5,"sma_60":3603.5,"sma_120":3941.12},{"date":"2025-02-11","open":3501,"high":3516,"low":3467,"close":3511,"volume":17108,"rsi_14":54.0,"sma_20":3501.5,"sma_60":3594.67,"sma_120":3940.62},{"date":"2025-02-12","open":3526,"high":3526,"low":3477,"close":3516,"volume":21399,"rsi_14":55.0,"sma_20":3503.25,"sma_60":3588.58,"sma_120":3939.75},{"date":"2025-02-13","open":3516,"high":3551,"low":3496,"close":3516,"volume":19071,"rsi_14":53.12,"sma_20":3504.75,"sma_60":3584.83,"sma_120":3933.17},{"date":"2025-02-14","open":3536,"high":3541,"low":3462,"close":3516,"volume":16990,"rsi_14":63.75,"sma_20":3508.5,"sma_60":3582.83,"sma_120":3927.0},{"date":"2025-02-17","open":3516,"high":3541,"low":3486,"close":3536,"volume":17814,"rsi_14":68.75,"sma_20":3511.5,"sma_60":3580.0,"sma_120":3922.67},{"date":"2025-02-18","open":3541,"high":3600,"low":3526,"close":3565,"volume":25787,"rsi_14":80.26,"sma_20":3516.5,"sma_60":3574.58,"sma_120":3916.88},{"date":"2025-02-19","open":3580,"high":3600,"low":3546,"close":3575,"volume":27076,"rsi_14":73.21,"sma_20":3521.75,"sma_60":3569.08,"sma_120":3909.42},{"date":"2025-02-20","open":3556,"high":3575,"low":3526,"close":3556,"volume":39818,"rsi_14":65.45,"sma_20":3526.25,"sma_60":3563.17,"sma_120":3901.88},{"date":"2025-02-21","open":3546,"high":3585,"low":3526,"close":3565,"volume":24084,"rsi_14":88.37,"sma_20":3530.25,"sma_60":3558.42,"sma_120":3894.33},{"date":"2025-02-24","open":3536,"high":3570,"low":3481,"close":3556,"volume":19167,"rsi_14":80.0,"sma_20":3537.75,"sma_60":3552.42,"sma_120":3885.17},{"date":"2025-02-25","open":3551,"high":3565,"low":3516,"close":3536,"volume":20889,"rsi_14":68.57,"sma_20":3545.25,"sma_60":3545.83,"sma_120":3877.0},{"date":"2025-02-26","open":3551,"high":3595,"low":3526,"close":3560,"volume":25630,"rsi_14":69.44,"sma_20":3556.5,"sma_60":3543.25,"sma_120":3869.46},{"date":"2025-02-27","open":3565,"high":3585,"low":3516,"close":3556,"volume":29132,"rsi_14":64.71,"sma_20":3562.0,"sma_60":3539.58,"sma_120":3862.38},{"date":"2025-02-28","open":3516,"high":3531,"low":3452,"close":3457,"volume":36555,"rsi_14":41.51,"sma_20":3561.25,"sma_60":3535.33,"sma_120":3854.21},{"date":"2025-03-04","open":3486,"high":3501,"low":3407,"close":3496,"volume":28973,"rsi_14":47.46,"sma_20":3566.0,"sma_60":3531.83,"sma_120":3845.71},{"date":"2025-03-05","open":3457,"high":3531,"low":3457,"close":3516,"volume":12116,"rsi_14":50.0,"sma_20":3569.25,"sma_60":3529.83,"sma_120":3838.12},{"date":"2025-03-06","open":3516,"high":3551,"low":3477,"close":3516,"volume":11844,"rsi_14":50.0,"sma_20":3571.5,"sma_60":3529.75,"sma_120":3830.08},{"date":"2025-03-07","open":3477,"high":3546,"low":3452,"close":3546,"volume":26058,"rsi_14":54.41,"sma_20":3574.25,"sma_60":3530.0,"sma_120":3822.42},{"date":"2025-03-10","open":3526,"high":3536,"low":3457,"close":3462,"volume":20890,"rsi_14":40.74,"sma_20":3572.0,"sma_60":3527.58,"sma_120":3814.08},{"date":"2025-03-11","open":3383,"high":3486,"low":3383,"close":3486,"volume":15036,"rsi_14":40.0,"sma_20":3571.25,"sma_60":3527.17,"sma_120":3807.25},{"date":"2025-03-12","open":3447,"high":3506,"low":3432,"close":3457,"volume":12386,"rsi_14":35.71,"sma_20":3568.5,"sma_60":3528.25,"sma_120":3800.17},{"date":"2025-03-13","open":3462,"high":3467,"low":3427,"close":3452,"volume":18458,"rsi_14":37.04,"sma_20":3565.25,"sma_60":3532.58,"sma_120":3793.04},{"date":"2025-03-14","open":3427,"high":3486,"low":3398,"close":3457,"volume":19486,"rsi_14":36.25,"sma_20":3562.25,"sma_60":3534.25,"sma_120":3785.75},{"date":"2025-03-17","open":3472,"high":3472,"low":3432,"close":3462,"volume":17662,"rsi_14":37.97,"sma_20":3559.5,"sma_60":3535.08,"sma_120":3779.71},{"date":"2025-03-18","open":3462,"high":3477,"low":3427,"close":3452,"volume":12219,"rsi_14":38.96,"sma_20":3555.25,"sma_60":3535.67,"sma_120":3773.0},{"date":"2025-03-19","open":3447,"high":3447,"low":3427,"close":3447,"volume":15427,"rsi_14":34.25,"sma_20":3549.25,"sma_60":3534.08,"sma_120":3764.71},{"date":"2025-03-20","open":3407,"high":3452,"low":3398,"close":3452,"volume":29957,"rsi_14":35.62,"sma_20":3543.0,"sma_60":3530.67,"sma_120":3756.33},{"date":"2025-03-21","open":3407,"high":3422,"low":3358,"close":3378,"volume":50689,"rsi_14":38.24,"sma_20":3534.0,"sma_60":3526.75,"sma_120":3747.58},{"date":"2025-03-24","open":3358,"high":3407,"low":3358,"close":3378,"volume":25503,"rsi_14":30.0,"sma_20":3524.5,"sma_60":3523.0,"sma_120":3738.58},{"date":"2025-03-25","open":3378,"high":3477,"low":3373,"close":3457,"volume":35713,"rsi_14":41.67,"sma_20":3519.5,"sma_60":3520.33,"sma_120":3730.29},{"date":"2025-03-26","open":3457,"high":3457,"low":3338,"close":3343,"volume":53489,"rsi_14":31.58,"sma_20":3509.75,"sma_60":3518.75,"sma_120":3721.12},{"date":"2025-03-27","open":3314,"high":3368,"low":3299,"close":3358,"volume":20797,"rsi_14":29.35,"sma_20":3499.5,"sma_60":3516.75,"sma_120":3712.92},{"date":"2025-03-28","open":3378,"high":3378,"low":3131,"close":3353,"volume":47445,"rsi_14":35.53,"sma_20":3489.25,"sma_60":3514.75,"sma_120":3704.12},{"date":"2025-03-31","open":3353,"high":3353,"low":3240,"close":3244,"volume":29541,"rsi_14":23.66,"sma_20":3478.5,"sma_60":3511.58,"sma_120":3694.0},{"date":"2025-04-01","open":3249,"high":3314,"low":3225,"close":3264,"volume":35006,"rsi_14":28.57,"sma_20":3466.75,"sma_60":3510.33,"sma_120":3684.62},{"date":"2025-04-02","open":3254,"high":3264,"low":3190,"close":3235,"volume":23248,"rsi_14":27.08,"sma_20":3452.5,"sma_60":3507.75,"sma_120":3676.33},{"date":"2025-04-03","open":3195,"high":3235,"low":3160,"close":3235,"volume":18778,"rsi_14":26.32,"sma_20":3438.25,"sma_60":3504.33,"sma_120":3667.71},{"date":"2025-04-04","open":3210,"high":3368,"low":3170,"close":3363,"volume":27926,"rsi_14":41.67,"sma_20":3429.0,"sma_60":3502.25,"sma_120":3659.83},{"date":"2025-04-07","open":3215,"high":3363,"low":3170,"close":3220,"volume":45443,"rsi_14":34.01,"sma_20":3416.75,"sma_60":3497.0,"sma_120":3651.0},{"date":"2025-04-08","open":3220,"high":3333,"low":3190,"close":3323,"volume":38990,"rsi_14":42.51,"sma_20":3408.5,"sma_60":3493.75,"sma_120":3642.21},{"date":"2025-04-09","open":3314,"high":3343,"low":3225,"close":3294,"volume":29206,"rsi_14":40.7,"sma_20":3400.25,"sma_60":3490.08,"sma_120":3634.0},{"date":"2025-04-10","open":3328,"high":3457,"low":3309,"close":3412,"volume":98961,"rsi_14":51.93,"sma_20":3398.25,"sma_60":3488.92,"sma_120":3628.12},{"date":"2025-04-11","open":3407,"high":3531,"low":3323,"close":3516,"volume":152426,"rsi_14":56.93,"sma_20":3401.25,"sma_60":3489.42,"sma_120":3623.12},{"date":"2025-04-14","open":3635,"high":3802,"low":3477,"close":3556,"volume":367589,"rsi_14":55.15,"sma_20":3406.0,"sma_60":3491.33,"sma_120":3618.12},{"date":"2025-04-15","open":3570,"high":3570,"low":3447,"close":3521,"volume":75887,"rsi_14":60.11,"sma_20":3409.5,"sma_60":3492.08,"sma_120":3613.92},{"date":"2025-04-16","open":3521,"high":4237,"low":3521,"close":4114,"volume":1599057,"rsi_14":75.93,"sma_20":3443.25,"sma_60":3503.0,"sma_120":3614.71},{"date":"2025-04-17","open":4079,"high":4459,"low":3822,"close":3886,"volume":1978904,"rsi_14":65.88,"sma_20":3465.25,"sma_60":3510.0,"sma_120":3613.42},{"date":"2025-04-18","open":3872,"high":3936,"low":3654,"close":3857,"volume":389534,"rsi_14":69.14,"sma_20":3489.5,"sma_60":3516.58,"sma_120":3614.25},{"date":"2025-04-21","open":3857,"high":4104,"low":3763,"close":3965,"volume":475983,"rsi_14":70.76,"sma_20":3519.25,"sma_60":3524.67,"sma_120":3614.21},{"date":"2025-04-22","open":3936,"high":4035,"low":3911,"close":3975,"volume":189917,"rsi_14":72.19,"sma_20":3545.5,"sma_60":3534.25,"sma_120":3614.62},{"date":"2025-04-23","open":4040,"high":4440,"low":3960,"close":4005,"volume":1116664,"rsi_14":72.67,"sma_20":3579.0,"sma_60":3544.67,"sma_120":3615.92},{"date":"2025-04-24","open":4059,"high":4123,"low":3975,"close":4010,"volume":139870,"rsi_14":70.53,"sma_20":3612.0,"sma_60":3556.0,"sma_120":3616.79},{"date":"2025-04-25","open":4138,"high":4138,"low":4030,"close":4079,"volume":179985,"rsi_14":78.62,"sma_20":3648.75,"sma_60":3566.67,"sma_120":3617.83},{"date":"2025-04-28","open":4148,"high":4346,"low":4109,"close":4148,"volume":534294,"rsi_14":78.11,"sma_20":3694.5,"sma_60":3578.08,"sma_120":3619.04},{"date":"2025-04-29","open":4252,"high":4252,"low":4010,"close":4089,"volume":205948,"rsi_14":76.57,"sma_20":3736.25,"sma_60":3589.67,"sma_120":3619.58},{"date":"2025-04-30","open":4079,"high":4079,"low":3857,"close":3857,"volume":187133,"rsi_14":63.8,"sma_20":3767.75,"sma_60":3596.5,"sma_120":3618.17},{"date":"2025-05-02","open":4247,"high":4390,"low":3956,"close":4044,"volume":837534,"rsi_14":65.6,"sma_20":3808.75,"sma_60":3606.17,"sma_120":3618.21},{"date":"2025-05-07","open":4025,"high":4025,"low":3798,"close":3886,"volume":218185,"rsi_14":59.13,"sma_20":3835.25,"sma_60":3612.83,"sma_120":3616.75},{"date":"2025-05-08","open":3783,"high":3798,"low":3630,"close":3630,"volume":255182,"rsi_14":52.67,"sma_20":3856.0,"sma_60":3614.92,"sma_120":3613.58},{"date":"2025-05-09","open":3605,"high":3738,"low":3585,"close":3625,"volume":193952,"rsi_14":33.11,"sma_20":3871.25,"sma_60":3617.0,"sma_120":3610.25},{"date":"2025-05-12","open":3516,"high":3575,"low":3338,"close":3526,"volume":220725,"rsi_14":36.33,"sma_20":3883.0,"sma_60":3617.25,"sma_120":3605.96},{"date":"2025-05-13","open":3506,"high":3590,"low":3501,"close":3585,"volume":47530,"rsi_14":39.93,"sma_20":3891.75,"sma_60":3618.42,"sma_120":3603.5},{"date":"2025-05-14","open":3585,"high":3669,"low":3541,"close":3654,"volume":91172,"rsi_14":38.11,"sma_20":3898.75,"sma_60":3620.75,"sma_120":3602.79},{"date":"2025-05-15","open":3654,"high":3654,"low":3536,"close":3605,"volume":46786,"rsi_14":36.26,"sma_20":3901.25,"sma_60":3622.25,"sma_120":3602.54},{"date":"2025-05-16","open":3605,"high":3605,"low":3506,"close":3585,"volume":36468,"rsi_14":34.32,"sma_20":3904.5,"sma_60":3623.08,"sma_120":3601.54},{"date":"2025-05-19","open":3556,"high":3560,"low":3477,"close":3481,"volume":30593,"rsi_14":31.62,"sma_20":3872.5,"sma_60":3621.67,"sma_120":3598.12},{"date":"2025-05-20","open":3486,"high":3531,"low":3457,"close":3511,"volume":41849,"rsi_14":29.68,"sma_20":3853.5,"sma_60":3620.58,"sma_120":3594.83},{"date":"2025-05-21","open":3511,"high":3565,"low":3491,"close":3565,"volume":22770,"rsi_14":28.93,"sma_20":3838.75,"sma_60":3620.75,"sma_120":3591.96},{"date":"2025-05-22","open":3541,"high":3560,"low":3491,"close":3541,"volume":27390,"rsi_14":29.67,"sma_20":3817.25,"sma_60":3620.33,"sma_120":3589.38},{"date":"2025-05-23","open":3536,"high":3615,"low":3506,"close":3560,"volume":34330,"rsi_14":36.96,"sma_20":3796.25,"sma_60":3620.42,"sma_120":3586.42},{"date":"2025-05-26","open":3580,"high":3580,"low":3462,"close":3467,"volume":35378,"rsi_14":22.27,"sma_20":3769.0,"sma_60":3619.25,"sma_120":3582.54},{"date":"2025-05-27","open":3467,"high":3496,"low":3437,"close":3442,"volume":23543,"rsi_14":25.54,"sma_20":3740.25,"sma_60":3617.25,"sma_120":3580.25},{"date":"2025-05-28","open":3442,"high":3491,"low":3417,"close":3477,"volume":23383,"rsi_14":38.85,"sma_20":3709.75,"sma_60":3615.92,"sma_120":3577.75},{"date":"2025-05-29","open":3472,"high":3560,"low":3447,"close":3560,"volume":47454,"rsi_14":45.81,"sma_20":3680.0,"sma_60":3617.67,"sma_120":3576.5},{"date":"2025-05-30","open":3560,"high":3649,"low":3536,"close":3585,"volume":38522,"rsi_14":54.29,"sma_20":3654.5,"sma_60":3619.17,"sma_120":3575.5},{"date":"2025-06-02","open":3585,"high":3644,"low":3565,"close":3600,"volume":26867,"rsi_14":51.15,"sma_20":3641.5,"sma_60":3620.58,"sma_120":3575.21},{"date":"2025-06-04","open":3605,"high":3817,"low":3605,"close":3778,"volume":121610,"rsi_14":58.17,"sma_20":3628.0,"sma_60":3625.0,"sma_120":3577.38},{"date":"2025-06-05","open":3728,"high":3763,"low":3684,"close":3753,"volume":45847,"rsi_14":60.14,"sma_20":3621.25,"sma_60":3628.5,"sma_120":3579.25},{"date":"2025-06-09","open":3753,"high":3753,"low":3689,"close":3743,"volume":39098,"rsi_14":60.96,"sma_20":3627.0,"sma_60":3633.25,"sma_120":3580.42},{"date":"2025-06-10","open":3743,"high":3802,"low":3669,"close":3778,"volume":107910,"rsi_14":72.73,"sma_20":3634.75,"sma_60":3638.17,"sma_120":3582.67},{"date":"2025-06-11","open":3753,"high":3812,"low":3733,"close":3793,"volume":49804},{"date":"2025-06-12","open":3822,"high":3857,"low":3778,"close":3857,"volume":43504},{"date":"2025-06-13","open":3862,"high":3862,"low":3620,"close":3847,"volume":94184},{"date":"2025-06-16","open":3847,"high":3862,"low":3753,"close":3862,"volume":53607},{"date":"2025-06-17","open":3872,"high":3872,"low":3783,"close":3812,"volume":27617},{"date":"2025-06-18","open":3783,"high":3911,"low":3763,"close":3842,"volume":50038},{"date":"2025-06-19","open":3901,"high":3901,"low":3763,"close":3842,"volume":24851},{"date":"2025-06-20","open":3872,"high":4119,"low":3842,"close":3877,"volume":266559},{"date":"2025-06-23","open":3877,"high":4099,"low":3817,"close":3941,"volume":123982},{"date":"2025-06-24","open":3951,"high":3980,"low":3877,"close":3951,"volume":79835},{"date":"2025-06-25","open":4000,"high":4000,"low":3906,"close":3990,"volume":25716},{"date":"2025-06-26","open":3990,"high":3990,"low":3872,"close":3936,"volume":31929},{"date":"2025-06-27","open":3911,"high":3951,"low":3842,"close":3881,"volume":24163},{"date":"2025-06-30","open":3881,"high":3921,"low":3832,"close":3891,"volume":24614},{"date":"2025-07-01","open":3738,"high":3926,"low":3738,"close":3877,"volume":23296},{"date":"2025-07-02","open":3881,"high":3881,"low":3802,"close":3857,"volume":22107},{"date":"2025-07-03","open":3847,"high":3941,"low":3817,"close":3916,"volume":27111},{"date":"2025-07-04","open":3916,"high":3916,"low":3798,"close":3852,"volume":17882},{"date":"2025-07-07","open":3852,"high":3881,"low":3832,"close":3867,"volume":12013},{"date":"2025-07-08","open":3867,"high":3901,"low":3852,"close":3877,"volume":10363},{"date":"2025-07-09","open":3901,"high":3951,"low":3872,"close":3911,"volume":23946},{"date":"2025-07-10","open":3906,"high":4035,"low":3896,"close":3956,"volume":42509},{"date":"2025-07-11","open":3995,"high":4020,"low":3906,"close":3956,"volume":21460},{"date":"2025-07-14","open":3951,"high":3985,"low":3877,"close":3960,"volume":19114},{"date":"2025-07-15","open":3960,"high":3990,"low":3881,"close":3985,"volume":19265},{"date":"2025-07-16","open":3980,"high":3980,"low":3891,"close":3901,"volume":11486},{"date":"2025-07-17","open":3901,"high":3951,"low":3857,"close":3951,"volume":13921},{"date":"2025-07-18","open":3951,"high":3975,"low":3886,"close":3931,"volume":12530},{"date":"2025-07-21","open":3931,"high":3946,"low":3862,"close":3911,"volume":32434},{"date":"2025-07-22","open":3867,"high":3921,"low":3837,"close":3867,"volume":23079},{"date":"2025-07-23","open":3867,"high":4128,"low":3852,"close":3921,"volume":102382},{"date":"2025-07-24","open":3842,"high":3921,"low":3802,"close":3862,"volume":122300},{"date":"2025-07-25","open":3862,"high":3921,"low":3827,"close":3891,"volume":23396},{"date":"2025-07-28","open":3881,"high":3881,"low":3802,"close":3852,"volume":20463},{"date":"2025-07-29","open":3802,"high":3906,"low":3778,"close":3847,"volume":16412},{"date":"2025-07-30","open":3847,"high":3852,"low":3788,"close":3852,"volume":19474},{"date":"2025-07-31","open":3852,"high":3877,"low":3783,"close":3842,"volume":46462},{"date":"2025-08-01","open":3768,"high":3842,"low":3704,"close":3763,"volume":33644},{"date":"2025-08-04","open":3783,"high":3783,"low":3714,"close":3743,"volume":11783},{"date":"2025-08-05","open":3709,"high":3802,"low":3704,"close":3768,"volume":15753},{"date":"2025-08-06","open":3768,"high":3842,"low":3743,"close":3842,"volume":13926},{"date":"2025-08-07","open":3807,"high":3852,"low":3773,"close":3827,"volume":30982},{"date":"2025-08-08","open":3827,"high":3891,"low":3793,"close":3793,"volume":42165},{"date":"2025-08-11","open":3763,"high":3802,"low":3719,"close":3768,"volume":72816},{"date":"2025-08-12","open":3783,"high":3783,"low":3719,"close":3733,"volume":11850},{"date":"2025-08-13","open":3728,"high":3768,"low":3689,"close":3738,"volume":46545},{"date":"2025-08-14","open":3699,"high":3763,"low":3689,"close":3743,"volume":25843},{"date":"2025-08-18","open":3748,"high":3748,"low":3699,"close":3723,"volume":27196},{"date":"2025-08-19","open":3704,"high":3733,"low":3689,"close":3719,"volume":17606},{"date":"2025-08-20","open":3699,"high":3719,"low":3635,"close":3649,"volume":14294},{"date":"2025-08-21","open":3699,"high":4064,"low":3659,"close":3798,"volume":707970},{"date":"2025-08-22","open":3812,"high":3852,"low":3719,"close":3812,"volume":58155},{"date":"2025-08-25","open":3817,"high":3852,"low":3783,"close":3807,"volume":31960},{"date":"2025-08-26","open":3807,"high":3847,"low":3778,"close":3842,"volume":17465},{"date":"2025-08-27","open":3857,"high":4030,"low":3788,"close":3896,"volume":237610},{"date":"2025-08-28","open":3896,"high":3896,"low":3802,"close":3832,"volume":36182},{"date":"2025-08-29","open":3837,"high":3931,"low":3817,"close":3911,"volume":62655},{"date":"2025-09-01","open":3874,"high":3874,"low":3790,"close":3849,"volume":34591},{"date":"2025-09-02","open":3867,"high":3946,"low":3817,"close":3872,"volume":36854},{"date":"2025-09-03","open":3891,"high":3891,"low":3827,"close":3891,"volume":12453},{"date":"2025-09-04","open":3886,"high":3886,"low":3822,"close":3877,"volume":29661},{"date":"2025-09-05","open":3877,"high":3881,"low":3842,"close":3881,"volume":11406},{"date":"2025-09-08","open":3881,"high":3881,"low":3783,"close":3852,"volume":28917},{"date":"2025-09-09","open":3812,"high":3891,"low":3812,"close":3862,"volume":30606},{"date":"2025-09-10","open":3862,"high":3862,"low":3817,"close":3847,"volume":19837},{"date":"2025-09-11","open":3832,"high":3926,"low":3832,"close":3911,"volume":61500},{"date":"2025-09-12","open":3951,"high":4040,"low":3926,"close":3960,"volume":116471},{"date":"2025-09-15","open":3960,"high":3980,"low":3901,"close":3960,"volume":42944},{"date":"2025-09-16","open":3951,"high":3960,"low":3901,"close":3960,"volume":50262},{"date":"2025-09-17","open":4015,"high":4015,"low":3931,"close":3985,"volume":39114},{"date":"2025-09-18","open":3975,"high":3975,"low":3911,"close":3956,"volume":29923},{"date":"2025-09-19","open":4040,"high":4045,"low":3965,"close":4000,"volume":47350},{"date":"2025-09-22","open":3901,"high":3946,"low":3852,"close":3941,"volume":35207},{"date":"2025-09-23","open":3946,"high":3946,"low":3842,"close":3877,"volume":35303},{"date":"2025-09-24","open":3877,"high":3877,"low":3778,"close":3862,"volume":34590},{"date":"2025-09-25","open":3862,"high":3872,"low":3812,"close":3857,"volume":21121},{"date":"2025-09-26","open":3837,"high":3857,"low":3758,"close":3802,"volume":39721},{"date":"2025-09-29","open":3802,"high":3891,"low":3763,"close":3881,"volume":16107},{"date":"2025-09-30","open":3852,"high":3877,"low":3793,"close":3793,"volume":19468},{"date":"2025-10-01","open":3832,"high":3857,"low":3788,"close":3852,"volume":20619},{"date":"2025-10-02","open":3881,"high":3881,"low":3798,"close":3842,"volume":26973},{"date":"2025-10-10","open":3852,"high":3852,"low":3788,"close":3822,"volume":31703},{"date":"2025-10-13","open":3802,"high":3827,"low":3763,"close":3802,"volume":23696},{"date":"2025-10-14","open":3802,"high":3872,"low":3753,"close":3763,"volume":31012},{"date":"2025-10-15","open":3763,"high":3862,"low":3763,"close":3832,"volume":41755},{"date":"2025-10-16","open":3832,"high":3951,"low":3807,"close":3906,"volume":81293},{"date":"2025-10-17","open":3896,"high":3896,"low":3847,"close":3891,"volume":19669},{"date":"2025-10-20","open":3931,"high":3931,"low":3812,"close":3857,"volume":25702},{"date":"2025-10-21","open":3857,"high":3867,"low":3793,"close":3847,"volume":36533},{"date":"2025-10-22","open":3842,"high":3857,"low":3773,"close":3842,"volume":25445},{"date":"2025-10-23","open":3842,"high":3842,"low":3748,"close":3773,"volume":30303},{"date":"2025-10-24","open":3773,"high":3802,"low":3709,"close":3778,"volume":43823},{"date":"2025-10-27","open":3778,"high":3798,"low":3704,"close":3783,"volume":56841},{"date":"2025-10-28","open":3783,"high":3862,"low":3704,"close":3852,"volume":59308},{"date":"2025-10-29","open":3812,"high":3842,"low":3753,"close":3802,"volume":36281},{"date":"2025-10-30","open":3842,"high":3881,"low":3773,"close":3817,"volume":67292},{"date":"2025-10-31","open":3832,"high":3877,"low":3788,"close":3867,"volume":63848},{"date":"2025-11-03","open":3921,"high":3921,"low":3793,"close":3802,"volume":140991,"rsi_14":53.7,"sma_20":3874.5,"sma_60":3887.67,"sma_120":3857.25},{"date":"2025-11-04","open":3783,"high":3877,"low":3768,"close":3872,"volume":64472,"rsi_14":53.7,"sma_20":3878.5,"sma_60":3889.83,"sma_120":3859.29},{"date":"2025-11-05","open":3847,"high":4005,"low":3753,"close":3960,"volume":241130,"rsi_14":54.95,"sma_20":3884.0,"sma_60":3893.08,"sma_120":3862.12},{"date":"2025-11-06","open":3970,"high":4642,"low":3970,"close":4237,"volume":2426303,"rsi_14":71.34,"sma_20":3903.5,"sma_60":3899.75,"sma_120":3868.12},{"date":"2025-11-07","open":4202,"high":4523,"low":4128,"close":4331,"volume":706787,"rsi_14":77.27,"sma_20":3929.25,"sma_60":3908.25,"sma_120":3874.42},{"date":"2025-11-10","open":4331,"high":4484,"low":4257,"close":4370,"volume":231037,"rsi_14":79.12,"sma_20":3958.0,"sma_60":3918.0,"sma_120":3880.46},{"date":"2025-11-11","open":4380,"high":4410,"low":4281,"close":4356,"volume":158192,"rsi_14":78.26,"sma_20":3988.0,"sma_60":3927.92,"sma_120":3886.79},{"date":"2025-11-12","open":4351,"high":4454,"low":4296,"close":4440,"volume":131651,"rsi_14":86.1,"sma_20":4018.75,"sma_60":3939.83,"sma_120":3894.0},{"date":"2025-11-13","open":4440,"high":4494,"low":4346,"close":4474,"volume":93533,"rsi_14":86.53,"sma_20":4047.5,"sma_60":3952.25,"sma_120":3902.38},{"date":"2025-11-14","open":4395,"high":4464,"low":4351,"close":4449,"volume":84392,"rsi_14":84.26,"sma_20":4075.75,"sma_60":3964.17,"sma_120":3910.29},{"date":"2025-11-17","open":4449,"high":4533,"low":4390,"close":4484,"volume":109302,"rsi_14":83.68,"sma_20":4107.5,"sma_60":3977.0,"sma_120":3918.04},{"date":"2025-11-18","open":4484,"high":4686,"low":4435,"close":4642,"volume":264706,"rsi_14":90.09,"sma_20":4147.75,"sma_60":3992.58,"sma_120":3927.33},{"date":"2025-11-19","open":4642,"high":4741,"low":4617,"close":4731,"volume":218842,"rsi_14":90.75,"sma_20":4192.75,"sma_60":4010.83,"sma_120":3937.21},{"date":"2025-11-20","open":4751,"high":4751,"low":4543,"close":4637,"volume":137424,"rsi_14":83.05,"sma_20":4236.5,"sma_60":4025.0,"sma_120":3947.08},{"date":"2025-11-21","open":4553,"high":4746,"low":4504,"close":4696,"volume":134300,"rsi_14":88.51,"sma_20":4283.0,"sma_60":4039.92,"sma_120":3957.67},{"date":"2025-11-24","open":4696,"high":4701,"low":4449,"close":4474,"volume":112155,"rsi_14":72.93,"sma_20":4318.0,"sma_60":4051.17,"sma_120":3966.08},{"date":"2025-11-25","open":4474,"high":4523,"low":4346,"close":4351,"volume":67683,"rsi_14":64.47,"sma_20":4343.25,"sma_60":4059.75,"sma_120":3972.75},{"date":"2025-11-26","open":4316,"high":4435,"low":4311,"close":4420,"volume":31242,"rsi_14":58.01,"sma_20":4374.5,"sma_60":4068.58,"sma_120":3979.79},{"date":"2025-11-27","open":4390,"high":4533,"low":4385,"close":4523,"volume":41996,"rsi_14":58.37,"sma_20":4410.25,"sma_60":4080.25,"sma_120":3987.58},{"date":"2025-11-28","open":4528,"high":4598,"low":4464,"close":4533,"volume":34256,"rsi_14":57.27,"sma_20":4444.0,"sma_60":4090.75,"sma_120":3993.96},{"date":"2025-12-01","open":4543,"high":4593,"low":4509,"close":4543,"volume":35778,"rsi_14":58.41,"sma_20":4481.5,"sma_60":4101.92,"sma_120":4000.62},{"date":"2025-12-02","open":4543,"high":4593,"low":4430,"close":4514,"volume":66334,"rsi_14":53.49,"sma_20":4514.0,"sma_60":4112.75,"sma_120":4007.12},{"date":"2025-12-03","open":4514,"high":4607,"low":4454,"close":4523,"volume":38437,"rsi_14":52.38,"sma_20":4542.5,"sma_60":4123.42,"sma_120":4013.42},{"date":"2025-12-04","open":4514,"high":4790,"low":4514,"close":4751,"volume":229891,"rsi_14":62.15,"sma_20":4568.5,"sma_60":4138.17,"sma_120":4021.5},{"date":"2025-12-05","open":4790,"high":4859,"low":4647,"close":4810,"volume":203354,"rsi_14":62.89,"sma_20":4592.75,"sma_60":4153.83,"sma_120":4029.54},{"date":"2025-12-08","open":4810,"high":4820,"low":4672,"close":4731,"volume":83411,"rsi_14":53.75,"sma_20":4611.0,"sma_60":4168.67,"sma_120":4037.0},{"date":"2025-12-09","open":4731,"high":4746,"low":4588,"close":4736,"volume":69013,"rsi_14":50.22,"sma_20":4630.25,"sma_60":4183.42,"sma_120":4044.38},{"date":"2025-12-10","open":4770,"high":4770,"low":4647,"close":4736,"volume":46042,"rsi_14":54.9,"sma_20":4645.25,"sma_60":4198.42,"sma_120":4052.17},{"date":"2025-12-11","open":4736,"high":4840,"low":4681,"close":4731,"volume":54209,"rsi_14":51.81,"sma_20":4658.25,"sma_60":4212.25,"sma_120":4059.67},{"date":"2025-12-12","open":4731,"high":4795,"low":4691,"close":4741,"volume":49053,"rsi_14":68.0,"sma_20":4673.0,"sma_60":4225.42,"sma_120":4067.25},{"date":"2025-12-15","open":4652,"high":4770,"low":4647,"close":4746,"volume":30956,"rsi_14":81.75,"sma_20":4686.25,"sma_60":4238.67,"sma_120":4074.58},{"date":"2025-12-16","open":4770,"high":4770,"low":4652,"close":4716,"volume":54324,"rsi_14":75.42,"sma_20":4690.0,"sma_60":4251.42,"sma_120":4081.12},{"date":"2025-12-17","open":4716,"high":4760,"low":4657,"close":4746,"volume":26751,"rsi_14":71.84,"sma_20":4690.75,"sma_60":4264.25,"sma_120":4087.83},{"date":"2025-12-18","open":4746,"high":4746,"low":4672,"close":4696,"volume":34510,"rsi_14":64.86,"sma_20":4693.75,"sma_60":4276.17,"sma_120":4093.79},{"date":"2025-12-19","open":4696,"high":4820,"low":4696,"close":4726,"volume":75452,"rsi_14":66.09,"sma_20":4695.25,"sma_60":4289.25,"sma_120":4100.46},{"date":"2025-12-22","open":4691,"high":4780,"low":4691,"close":4736,"volume":33481,"rsi_14":70.27,"sma_20":4708.5,"sma_60":4302.67,"sma_120":4107.67},{"date":"2025-12-23","open":4681,"high":4780,"low":4681,"close":4746,"volume":41244,"rsi_14":70.27,"sma_20":4728.5,"sma_60":4317.33,"sma_120":4114.88},{"date":"2025-12-24","open":4780,"high":5067,"low":4746,"close":4899,"volume":294523,"rsi_14":65.62,"sma_20":4752.75,"sma_60":4334.83,"sma_120":4123.5},{"date":"2025-12-26","open":4899,"high":4958,"low":4800,"close":4800,"volume":92965,"rsi_14":49.04,"sma_20":4766.75,"sma_60":4350.75,"sma_120":4131.46},{"date":"2025-12-29","open":4910,"high":4910,"low":4420,"close":4455,"volume":252729,"rsi_14":30.18,"sma_20":4760.0,"sma_60":4360.83,"sma_120":4135.54},{"date":"2025-12-30","open":4500,"high":4500,"low":4050,"close":4300,"volume":400954,"rsi_14":25.13,"sma_20":4745.0,"sma_60":4367.0,"sma_120":4138.88},{"date":"2026-01-02","open":4400,"high":4400,"low":4260,"close":4305,"volume":57078,"rsi_14":25.5,"sma_20":4731.75,"sma_60":4374.75,"sma_120":4142.12},{"date":"2026-01-05","open":4315,"high":4350,"low":4210,"close":4240,"volume":75191,"rsi_14":24.06,"sma_20":4714.75,"sma_60":4380.42,"sma_120":4144.75},{"date":"2026-01-06","open":4250,"high":4315,"low":4205,"close":4235,"volume":26998,"rsi_14":23.22,"sma_20":4686.0,"sma_60":4386.0,"sma_120":4147.04},{"date":"2026-01-07","open":4235,"high":4320,"low":4150,"close":4255,"volume":40437,"rsi_14":24.3,"sma_20":4655.25,"sma_60":4392.42,"sma_120":4149.12},{"date":"2026-01-08","open":4320,"high":4320,"low":4075,"close":4105,"volume":83482,"rsi_14":21.85,"sma_20":4621.0,"sma_60":4396.67,"sma_120":4149.96},{"date":"2026-01-09","open":4105,"high":4290,"low":4105,"close":4235,"volume":24283,"rsi_14":27.91,"sma_20":4593.0,"sma_60":4403.75,"sma_120":4151.83},{"date":"2026-01-12","open":4250,"high":4400,"low":4165,"close":4195,"volume":41428,"rsi_14":28.12,"sma_20":4563.0,"sma_60":4409.0,"sma_120":4153.17},{"date":"2026-01-13","open":4200,"high":4300,"low":4145,"close":4290,"volume":29430,"rsi_14":31.6,"sma_20":4538.0,"sma_60":4414.58,"sma_120":4156.0},{"date":"2026-01-14","open":4290,"high":4375,"low":4220,"close":4265,"volume":59859,"rsi_14":30.51,"sma_20":4511.25,"sma_60":4420.0,"sma_120":4158.21},{"date":"2026-01-15","open":4265,"high":4290,"low":4185,"close":4260,"volume":41805,"rsi_14":29.89,"sma_20":4484.0,"sma_60":4425.92,"sma_120":4160.54},{"date":"2026-01-16","open":4240,"high":4255,"low":4085,"close":4090,"volume":120517,"rsi_14":79.89,"sma_20":3660.75,"sma_60":3648.0,"sma_120":3588.12},{"date":"2026-01-19","open":4090,"high":4195,"low":4020,"close":4165,"volume":77953,"rsi_14":24.16,"sma_20":4417.75,"sma_60":4433.75,"sma_120":4163.71},{"date":"2026-01-20","open":4240,"high":4345,"low":4105,"close":4245,"volume":52267,"rsi_14":39.71,"sma_20":4392.25,"sma_60":4440.83,"sma_120":4166.0},{"date":"2026-01-21","open":4200,"high":4340,"low":4085,"close":4275,"volume":43678,"rsi_14":48.6,"sma_20":4366.75,"sma_60":4448.33,"sma_120":4169.04},{"date":"2026-01-22","open":4215,"high":4463,"low":4180,"close":4220,"volume":71722,"rsi_14":47.25,"sma_20":4339.75,"sma_60":4455.42,"sma_120":4171.67},{"date":"2026-01-23","open":4225,"high":4304,"low":4130,"close":4304,"volume":47999,"rsi_14":55.38,"sma_20":4316.5,"sma_60":4462.75,"sma_120":4175.33},{"date":"2026-01-26","open":4349,"high":4349,"low":4150,"close":4210,"volume":55508,"rsi_14":50.49,"sma_20":4280.75,"sma_60":4469.33,"sma_120":4178.25},{"date":"2026-01-27","open":4180,"high":4225,"low":4086,"close":4200,"volume":51645,"rsi_14":49.01,"sma_20":4249.5,"sma_60":4475.5,"sma_120":4181.04},{"date":"2026-01-28","open":4210,"high":4220,"low":4125,"close":4135,"volume":57395,"rsi_14":53.51,"sma_20":4235.25,"sma_60":4479.75,"sma_120":4183.38},{"date":"2026-01-29","open":4135,"high":4160,"low":4071,"close":4130,"volume":95684,"rsi_14":45.62,"sma_20":4228.5,"sma_60":4485.0,"sma_120":4186.33},{"date":"2026-01-30","open":4165,"high":4190,"low":4050,"close":4070,"volume":93619,"rsi_14":42.69,"sma_20":4216.75,"sma_60":4487.5,"sma_120":4188.67},{"date":"2026-02-02","open":4050,"high":4105,"low":4000,"close":4010,"volume":104704,"rsi_14":32.93,"sma_20":4205.25,"sma_60":4487.5,"sma_120":4190.29},{"date":"2026-02-03","open":4020,"high":4145,"low":4010,"close":4115,"volume":47298,"rsi_14":41.67,"sma_20":4199.25,"sma_60":4484.58,"sma_120":4192.17},{"date":"2026-02-04","open":4115,"high":4170,"low":4095,"close":4170,"volume":95678,"rsi_14":80.43,"sma_20":3687.75,"sma_60":3659.25,"sma_120":3595.92},{"date":"2026-02-05","open":4140,"high":4250,"low":4125,"close":4235,"volume":117184,"rsi_14":83.85,"sma_20":3714.5,"sma_60":3671.5,"sma_120":3602.88},{"date":"2026-02-06","open":4180,"high":4180,"low":4045,"close":4150,"volume":70862,"rsi_14":76.59,"sma_20":3739.5,"sma_60":3682.25,"sma_120":3608.67},{"date":"2026-02-09","open":4160,"high":4275,"low":4135,"close":4210,"volume":60438,"rsi_14":85.35,"sma_20":3768.5,"sma_60":3694.17,"sma_120":3614.92},{"date":"2026-02-10","open":4265,"high":4265,"low":4210,"close":4240,"volume":47736,"rsi_14":87.94,"sma_20":3804.25,"sma_60":3706.67,"sma_120":3620.38},{"date":"2026-02-11","open":4260,"high":4395,"low":4240,"close":4300,"volume":63689,"rsi_14":88.24,"sma_20":3841.5,"sma_60":3720.08,"sma_120":3625.38},{"date":"2026-02-12","open":4350,"high":4350,"low":4270,"close":4300,"volume":70865,"rsi_14":87.17,"sma_20":3876.0,"sma_60":3734.75,"sma_120":3630.75},{"date":"2026-02-13","open":4300,"high":4370,"low":4210,"close":4275,"volume":48932,"rsi_14":84.49,"sma_20":3910.5,"sma_60":3749.0,"sma_120":3636.0},{"date":"2026-02-19","open":4250,"high":4330,"low":4245,"close":4320,"volume":64813,"rsi_14":84.97,"sma_20":3946.25,"sma_60":3762.67,"sma_120":3641.5},{"date":"2026-02-20","open":4350,"high":4350,"low":4265,"close":4270,"volume":70783,"rsi_14":76.65,"sma_20":3984.25,"sma_60":3777.42,"sma_120":3648.08},{"date":"2026-02-23","open":4300,"high":4315,"low":4255,"close":4275,"volume":100403,"rsi_14":79.14,"sma_20":4023.75,"sma_60":3792.0,"sma_120":3654.38},{"date":"2026-02-24","open":4300,"high":4300,"low":4170,"close":4200,"volume":58927,"rsi_14":73.3,"sma_20":4057.75,"sma_60":3805.42,"sma_120":3660.08},{"date":"2026-02-25","open":4275,"high":4400,"low":4235,"close":4310,"volume":162681,"rsi_14":69.48,"sma_20":4213.25,"sma_60":4419.42,"sma_120":4239.58},{"date":"2026-02-26","open":4360,"high":4395,"low":4155,"close":4190,"volume":112227,"rsi_14":56.17,"sma_20":4121.0,"sma_60":3837.25,"sma_120":3673.79},{"date":"2026-02-27","open":4190,"high":4190,"low":4055,"close":4120,"volume":97150,"rsi_14":46.88,"sma_20":4204.75,"sma_60":4407.0,"sma_120":4243.62},{"date":"2026-03-03","open":4185,"high":4300,"low":3980,"close":3980,"volume":304163,"rsi_14":35.43,"sma_20":4195.25,"sma_60":4396.83,"sma_120":4243.79},{"date":"2026-03-04","open":3875,"high":3975,"low":3500,"close":3615,"volume":236959,"rsi_14":26.84,"sma_20":4167.75,"sma_60":4380.42,"sma_120":4241.17},{"date":"2026-03-05","open":3650,"high":3900,"low":3650,"close":3805,"volume":105775,"rsi_14":34.24,"sma_20":4154.5,"sma_60":4367.67,"sma_120":4240.21},{"date":"2026-03-06","open":3850,"high":3850,"low":3665,"close":3850,"volume":60064,"rsi_14":35.0,"sma_20":4146.5,"sma_60":4355.5,"sma_120":4239.46},{"date":"2026-03-09","open":3810,"high":3810,"low":3540,"close":3670,"volume":43215,"rsi_14":27.82,"sma_20":4124.25,"sma_60":4336.5,"sma_120":4237.33},{"date":"2026-03-10","open":3700,"high":3785,"low":3680,"close":3785,"volume":46952,"rsi_14":33.22,"sma_20":4105.0,"sma_60":4318.42,"sma_120":4236.12},{"date":"2026-03-11","open":3785,"high":3900,"low":3740,"close":3900,"volume":41365,"rsi_14":38.46,"sma_20":4088.25,"sma_60":4303.58,"sma_120":4236.12},{"date":"2026-03-12","open":3900,"high":3915,"low":3815,"close":3875,"volume":38379,"rsi_14":36.14,"sma_20":4074.5,"sma_60":4288.25,"sma_120":4235.83},{"date":"2026-03-13","open":3845,"high":3940,"low":3800,"close":3900,"volume":40529,"rsi_14":38.29,"sma_20":4059.0,"sma_60":4273.33,"sma_120":4235.88},{"date":"2026-03-16","open":3910,"high":3945,"low":3805,"close":3910,"volume":24808,"rsi_14":38.49,"sma_20":4042.5,"sma_60":3906.42,"sma_120":3704.71},{"date":"2026-03-17","open":3920,"high":3920,"low":3610,"close":3850,"volume":40315,"rsi_14":38.85,"sma_20":4020.0,"sma_60":3905.0,"sma_120":3707.5},{"date":"2026-03-18","open":3850,"high":3865,"low":3655,"close":3855,"volume":43952,"rsi_14":34.47,"sma_20":3997.75,"sma_60":3904.17,"sma_120":3710.38},{"date":"2026-03-19","open":3850,"high":3855,"low":3750,"close":3770,"volume":44594,"rsi_14":35.31,"sma_20":3972.5,"sma_60":3900.08,"sma_120":3712.38},{"date":"2026-03-20","open":3770,"high":3850,"low":3750,"close":3825,"volume":28747,"rsi_14":39.58,"sma_20":3947.75,"sma_60":3896.75,"sma_120":3715.5},{"date":"2026-03-23","open":3788,"high":3843,"low":3699,"close":3744,"volume":52020,"rsi_14":42.26,"sma_20":3923.0,"sma_60":3892.08,"sma_120":3718.38},{"date":"2026-03-24","open":3798,"high":3818,"low":3694,"close":3788,"volume":64509,"rsi_14":60.2,"sma_20":3900.25,"sma_60":3888.08,"sma_120":3722.04},{"date":"2026-03-25","open":3768,"high":3848,"low":3768,"close":3798,"volume":38819,"rsi_14":51.52,"sma_20":3881.75,"sma_60":3883.08,"sma_120":3724.88},{"date":"2026-03-26","open":3798,"high":3828,"low":3759,"close":3773,"volume":30653,"rsi_14":47.2,"sma_20":3856.5,"sma_60":3876.5,"sma_120":3727.29},{"date":"2026-03-27","open":3773,"high":3798,"low":3684,"close":3793,"volume":23153,"rsi_14":62.02,"sma_20":3838.25,"sma_60":3871.25,"sma_120":3730.46},{"date":"2026-03-30","open":3763,"high":3868,"low":3620,"close":3868,"volume":50928,"rsi_14":59.5,"sma_20":3827.25,"sma_60":3871.17,"sma_120":3733.83},{"date":"2026-03-31","open":3868,"high":3868,"low":3689,"close":3694,"volume":50592,"rsi_14":36.84,"sma_20":3814.5,"sma_60":3865.0,"sma_120":3735.58},{"date":"2026-04-01","open":3724,"high":3848,"low":3724,"close":3818,"volume":23370,"rsi_14":48.37,"sma_20":3826.25,"sma_60":3863.58,"sma_120":3738.21},{"date":"2026-04-02","open":3818,"high":3882,"low":3679,"close":3709,"volume":28938,"rsi_14":40.59,"sma_20":3823.0,"sma_60":3864.67,"sma_120":3739.79},{"date":"2026-04-03","open":3850,"high":3850,"low":3740,"close":3815,"volume":16571,"rsi_14":44.81,"sma_20":3821.25,"sma_60":3867.08,"sma_120":3742.04},{"date":"2026-04-06","open":3798,"high":3808,"low":3749,"close":3788,"volume":24616,"rsi_14":48.26,"sma_20":3828.75,"sma_60":3871.25,"sma_120":3744.25},{"date":"2026-04-07","open":3783,"high":3878,"low":3714,"close":3788,"volume":39100,"rsi_14":47.95,"sma_20":3830.5,"sma_60":3874.42,"sma_120":3746.42},{"date":"2026-04-08","open":3803,"high":3843,"low":3749,"close":3838,"volume":92468,"rsi_14":56.1,"sma_20":3829.0,"sma_60":3877.25,"sma_120":3749.0},{"date":"2026-04-09","open":3853,"high":3873,"low":3783,"close":3873,"volume":98748,"rsi_14":55.0,"sma_20":3830.5,"sma_60":3881.5,"sma_120":3751.88},{"date":"2026-04-10","open":3882,"high":4225,"low":3878,"close":4185,"volume":267128,"rsi_14":70.89,"sma_20":3846.5,"sma_60":3891.33,"sma_120":3757.21},{"date":"2026-04-13","open":4071,"high":4155,"low":4046,"close":4056,"volume":64008,"rsi_14":61.74,"sma_20":3855.5,"sma_60":3900.75,"sma_120":3761.21},{"date":"2026-04-14","open":4056,"high":4299,"low":4056,"close":4274,"volume":121283,"rsi_14":67.65,"sma_20":3878.5,"sma_60":3913.33,"sma_120":3766.96},{"date":"2026-04-15","open":4304,"high":4368,"low":4269,"close":4274,"volume":91519,"rsi_14":68.91,"sma_20":3901.25,"sma_60":3925.0,"sma_120":3772.88},{"date":"2026-04-16","open":4319,"high":4373,"low":4294,"close":4319,"volume":77947,"rsi_14":69.49,"sma_20":3930.5,"sma_60":3937.83,"sma_120":3779.08},{"date":"2026-04-17","open":4319,"high":4497,"low":4244,"close":4497,"volume":184807,"rsi_14":71.67,"sma_20":3966.0,"sma_60":3953.33,"sma_120":3786.88},{"date":"2026-04-20","open":4547,"high":4587,"low":4408,"close":4532,"volume":107909,"rsi_14":81.89,"sma_20":4005.75,"sma_60":3971.0,"sma_120":3795.12},{"date":"2026-04-21","open":4532,"high":4587,"low":4522,"close":4547,"volume":86693,"rsi_14":80.25,"sma_20":4044.0,"sma_60":3989.33,"sma_120":3803.29},{"date":"2026-04-22","open":4547,"high":4562,"low":4458,"close":4458,"volume":122930,"rsi_14":81.59,"sma_20":4077.25,"sma_60":4005.58,"sma_120":3810.75},{"date":"2026-04-23","open":4458,"high":4547,"low":4403,"close":4497,"volume":108671,"rsi_14":81.03,"sma_20":4113.75,"sma_60":4021.08,"sma_120":3819.38},{"date":"2026-04-24","open":4453,"high":4592,"low":4453,"close":4468,"volume":67915,"rsi_14":78.9,"sma_20":4147.75,"sma_60":4035.67,"sma_120":3827.42},{"date":"2026-04-27","open":4468,"high":4636,"low":4443,"close":4611,"volume":107553,"rsi_14":81.2,"sma_20":4185.25,"sma_60":4052.42,"sma_120":3836.5},{"date":"2026-04-28","open":4577,"high":5028,"low":4557,"close":4834,"volume":360695,"rsi_14":83.39,"sma_20":4242.75,"sma_60":4084.17,"sma_120":4281.96},{"date":"2026-04-29","open":4815,"high":4820,"low":4666,"close":4735,"volume":95166,"rsi_14":77.71,"sma_20":4289.0,"sma_60":4097.83,"sma_120":4286.67},{"date":"2026-04-30","open":4775,"high":4894,"low":4671,"close":4740,"volume":94520,"rsi_14":75.82,"sma_20":4459.5,"sma_60":4045.5,"sma_120":4074.75},{"date":"2026-05-04","open":4720,"high":4720,"low":4463,"close":4621,"volume":91673,"rsi_14":72.8,"sma_20":4383.25,"sma_60":4117.0,"sma_120":4302.25},{"date":"2026-05-06","open":4621,"high":4621,"low":4473,"close":4502,"volume":90909,"rsi_14":60.0,"sma_20":4419.25,"sma_60":4124.08,"sma_120":4304.33},{"date":"2026-05-07","open":4502,"high":4656,"low":4408,"close":4596,"volume":74060,"rsi_14":63.05,"sma_20":4460.0,"sma_60":4131.83,"sma_120":4306.42},{"date":"2026-05-08","open":4596,"high":4596,"low":4502,"close":4512,"volume":23527,"rsi_14":57.59,"sma_20":4494.0,"sma_60":4137.08,"sma_120":4307.46},{"date":"2026-05-11","open":4582,"high":4582,"low":4264,"close":4314,"volume":109304,"rsi_14":42.91,"sma_20":4516.25,"sma_60":4140.42,"sma_120":4306.96},{"date":"2026-05-12","open":4354,"high":4354,"low":4096,"close":4185,"volume":64663,"rsi_14":37.5,"sma_20":4516.25,"sma_60":4140.58,"sma_120":4304.67},{"date":"2026-05-13","open":4235,"high":5008,"low":4235,"close":4468,"volume":725245,"rsi_14":47.6,"sma_20":4537.0,"sma_60":4145.0,"sma_120":4304.46},{"date":"2026-05-14","open":4393,"high":4418,"low":4249,"close":4354,"volume":130719,"rsi_14":46.9,"sma_20":4541.0,"sma_60":4146.5,"sma_120":4303.5},{"date":"2026-05-15","open":4299,"high":4339,"low":4125,"close":4165,"volume":97292,"rsi_14":40.92,"sma_20":4535.5,"sma_60":4144.83,"sma_120":4300.67},{"date":"2026-05-18","open":4160,"high":4190,"low":3987,"close":4145,"volume":59680,"rsi_14":41.14,"sma_20":4526.75,"sma_60":4143.25,"sma_120":4296.33},{"date":"2026-05-19","open":4155,"high":4175,"low":4021,"close":4116,"volume":32704,"rsi_14":35.47,"sma_20":4507.5,"sma_60":4140.42,"sma_120":4291.0},{"date":"2026-05-20","open":4150,"high":4150,"low":3967,"close":4076,"volume":46285,"rsi_14":25.08,"sma_20":4484.5,"sma_60":4137.75,"sma_120":4286.12},{"date":"2026-05-21","open":4096,"high":4269,"low":4096,"close":4140,"volume":45250,"rsi_14":30.0,"sma_20":4464.0,"sma_60":4136.08,"sma_120":4281.29},{"date":"2026-05-22","open":4111,"high":4562,"low":4111,"close":4438,"volume":93916,"rsi_14":41.5,"sma_20":4463.0,"sma_60":4140.67,"sma_120":4280.83},{"date":"2026-05-26","open":4443,"high":4527,"low":4175,"close":4205,"volume":85823,"rsi_14":39.01,"sma_20":4448.25,"sma_60":4139.5,"sma_120":4279.46},{"date":"2026-05-27","open":4244,"high":4433,"low":4210,"close":4339,"volume":120127,"rsi_14":45.71,"sma_20":4441.75,"sma_60":4142.58,"sma_120":4278.62},{"date":"2026-05-28","open":4339,"high":4587,"low":4269,"close":4423,"volume":149629,"rsi_14":45.43,"sma_20":4432.25,"sma_60":4148.25,"sma_120":4277.62},{"date":"2026-05-29","open":4423,"high":4596,"low":4314,"close":4428,"volume":92873,"rsi_14":47.68,"sma_20":4411.75,"sma_60":4156.33,"sma_120":4276.58},{"date":"2026-06-01","open":4423,"high":4473,"low":4244,"close":4378,"volume":156552,"rsi_14":51.93,"sma_20":4393.75,"sma_60":4169.67,"sma_120":4275.04},{"date":"2026-06-02","open":4378,"high":4725,"low":4284,"close":4433,"volume":205291,"rsi_14":57.76,"sma_20":4378.25,"sma_60":4180.75,"sma_120":4274.21},{"date":"2026-06-04","open":4433,"high":4443,"low":4215,"close":4358,"volume":83405,"rsi_14":46.07,"sma_20":4365.0,"sma_60":4189.83,"sma_120":4272.67},{"date":"2026-06-05","open":4354,"high":4354,"low":4066,"close":4071,"volume":93941,"rsi_14":40.95,"sma_20":4343.25,"sma_60":4197.08,"sma_120":4266.79},{"date":"2026-06-08","open":4021,"high":4021,"low":3679,"close":3843,"volume":81264,"rsi_14":39.94,"sma_20":4305.25,"sma_60":4198.58,"sma_120":4258.5},{"date":"2026-06-09","open":3878,"high":4155,"low":3878,"close":4081,"volume":41302,"rsi_14":48.23,"sma_20":4283.5,"sma_60":4202.17,"sma_120":4252.88},{"date":"2026-06-10","open":4001,"high":4101,"low":3897,"close":4001,"volume":23621,"rsi_14":46.95,"sma_20":4267.75,"sma_60":4204.83,"sma_120":4246.54},{"date":"2026-06-11","open":3972,"high":4165,"low":3932,"close":4061,"volume":31493,"rsi_14":49.61,"sma_20":4261.5,"sma_60":4208.08,"sma_120":4240.71},{"date":"2026-06-12","open":4061,"high":4120,"low":3917,"close":3927,"volume":42857,"rsi_14":44.56,"sma_20":4234.25,"sma_60":4208.92,"sma_120":4233.79},{"date":"2026-06-15","open":3947,"high":4106,"low":3947,"close":3982,"volume":62726,"rsi_14":36.71,"sma_20":4215.5,"sma_60":4211.67,"sma_120":4227.25},{"date":"2026-06-16","open":3982,"high":4066,"low":3947,"close":3992,"volume":21543,"rsi_14":42.86,"sma_20":4206.75,"sma_60":4214.5,"sma_120":4220.75},{"date":"2026-06-17","open":4076,"high":4076,"low":3947,"close":3997,"volume":31370,"rsi_14":45.4,"sma_20":4130.5,"sma_60":4240.0,"sma_120":4174.92},{"date":"2026-06-18","open":4026,"high":4101,"low":3902,"close":3967,"volume":53161,"rsi_14":32.58,"sma_20":4191.75,"sma_60":4221.75,"sma_120":4207.83},{"date":"2026-06-19","open":3967,"high":3982,"low":3868,"close":3967,"volume":55111,"rsi_14":32.32,"sma_20":4186.25,"sma_60":4225.5,"sma_120":4201.54},{"date":"2026-06-22","open":3952,"high":4006,"low":3838,"close":3882,"volume":41255,"rsi_14":31.48,"sma_20":4173.25,"sma_60":4227.08,"sma_120":4194.29},{"date":"2026-06-23","open":3848,"high":3907,"low":3620,"close":3620,"volume":92012,"rsi_14":23.72,"sma_20":4132.0,"sma_60":4224.08,"sma_120":4184.75},{"date":"2026-06-24","open":3570,"high":3858,"low":3570,"close":3754,"volume":45982,"rsi_14":31.17,"sma_20":4109.25,"sma_60":4223.75,"sma_120":4176.25},{"date":"2026-06-25","open":3858,"high":3887,"low":3664,"close":3664,"volume":37343,"rsi_14":35.56,"sma_20":4075.25,"sma_60":4221.58,"sma_120":4165.71},{"date":"2026-06-26","open":3684,"high":3684,"low":3525,"close":3580,"volume":66344,"rsi_14":39.61,"sma_20":4032.75,"sma_60":4216.75,"sma_120":4155.29},{"date":"2026-06-29","open":3565,"high":3820,"low":3565,"close":3820,"volume":47974,"rsi_14":38.15,"sma_20":4000.5,"sma_60":4218.33,"sma_120":4150.0},{"date":"2026-06-30","open":3830,"high":3865,"low":3710,"close":3725,"volume":33729,"rsi_14":37.7,"sma_20":3966.0,"sma_60":4216.25,"sma_120":4145.21},{"date":"2026-07-01","open":3775,"high":3860,"low":3725,"close":3805,"volume":32530,"rsi_14":38.67,"sma_20":3932.75,"sma_60":4217.33,"sma_120":4141.04},{"date":"2026-07-02","open":3805,"high":3805,"low":3650,"close":3715,"volume":24959,"rsi_14":40.08,"sma_20":3898.75,"sma_60":4215.67,"sma_120":4136.67},{"date":"2026-07-03","open":3685,"high":3795,"low":3615,"close":3790,"volume":23887,"rsi_14":41.04,"sma_20":3883.0,"sma_60":4215.17,"sma_120":4132.96},{"date":"2026-07-06","open":3795,"high":3855,"low":3705,"close":3825,"volume":19197,"rsi_14":42.19,"sma_20":3880.5,"sma_60":4215.25,"sma_120":4129.38},{"date":"2026-07-07","open":3850,"high":3850,"low":3700,"close":3825,"volume":29531,"rsi_14":41.96,"sma_20":3866.0,"sma_60":4214.5,"sma_120":4127.04},{"date":"2026-07-08","open":3825,"high":3830,"low":3645,"close":3695,"volume":42897,"rsi_14":38.91,"sma_20":3849.0,"sma_60":4211.0,"sma_120":4122.54},{"date":"2026-07-09","open":3820,"high":3820,"low":3560,"close":3620,"volume":51580,"rsi_14":36.9,"sma_20":3825.25,"sma_60":4201.0,"sma_120":4117.75},{"date":"2026-07-10","open":3680,"high":3770,"low":3610,"close":3670,"volume":20265,"rsi_14":41.34,"sma_20":3810.75,"sma_60":4194.0,"sma_120":4112.58},{"date":"2026-07-13","open":3720,"high":3720,"low":3500,"close":3545,"volume":66866,"rsi_14":45.88,"sma_20":3787.25,"sma_60":4181.25,"sma_120":4106.58},{"date":"2026-07-14","open":3565,"high":3625,"low":3410,"close":3520,"volume":75524,"rsi_14":38.63,"sma_20":3762.0,"sma_60":4168.08,"sma_120":4100.42},{"date":"2026-07-15","open":3460,"high":3625,"low":3460,"close":3595,"volume":18980,"rsi_14":45.65,"sma_20":3740.25,"sma_60":4155.42,"sma_120":4096.29},{"date":"2026-07-16","open":3595,"high":3680,"low":3525,"close":3525,"volume":17046,"rsi_14":46.26,"sma_20":3716.5,"sma_60":4138.58,"sma_120":4090.96},{"date":"2026-07-20","open":3465,"high":3630,"low":3465,"close":3490,"volume":45482,"rsi_14":32.81,"sma_20":3691.0,"sma_60":4120.58,"sma_120":4084.67},{"date":"2026-07-21","open":3465,"high":3670,"low":3420,"close":3595,"volume":38066,"rsi_14":43.3,"sma_20":3675.0,"sma_60":4104.08,"sma_120":4079.0},{"date":"2026-07-22","open":3610,"high":3805,"low":3610,"close":3640,"volume":64750,"rsi_14":41.18,"sma_20":3674.5,"sma_60":4089.83,"sma_120":4073.88},{"date":"2026-07-23","open":3640,"high":3755,"low":3640,"close":3730,"volume":40833,"rsi_14":50.8,"sma_20":3671.75,"sma_60":4076.42,"sma_120":4068.79},{"date":"2026-07-24","open":3725,"high":3755,"low":3680,"close":3695,"volume":29750,"rsi_14":44.69,"sma_20":3671.75,"sma_60":4062.92,"sma_120":4064.21},{"date":"2026-07-27","open":3700,"high":3860,"low":3695,"close":3700,"volume":42693,"rsi_14":42.77,"sma_20":3676.25,"sma_60":4047.08,"sma_120":4059.75},{"date":"2026-07-28","open":3700,"high":3815,"low":3650,"close":3720,"volume":48148,"rsi_14":44.07,"sma_20":3671.25,"sma_60":4027.83,"sma_120":4056.0},{"date":"2026-07-29","open":3720,"high":3825,"low":3495,"close":3600,"volume":52133,"rsi_14":44.57,"sma_20":3665.0,"sma_60":4008.25,"sma_120":4051.29},{"date":"2026-07-30","open":3505,"high":3705,"low":3410,"close":3640,"volume":24057,"rsi_14":51.19,"sma_20":3656.75,"sma_60":3989.25,"sma_120":4047.71},{"date":"2026-07-31","open":3640,"high":3795,"low":3595,"close":3740,"volume":66438,"rsi_14":53.93,"sma_20":3658.0,"sma_60":3973.92,"sma_120":4045.46},{"date":"2026-08-03","open":3730,"high":3800,"low":3560,"close":3570,"volume":21614,"rsi_14":51.34,"sma_20":3647.0,"sma_60":3957.75,"sma_120":4040.92},{"date":"2026-08-04","open":3785,"high":3785,"low":3600,"close":3725,"volume":28927,"rsi_14":59.62,"sma_20":3642.0,"sma_60":3942.58,"sma_120":4037.21},{"date":"2026-08-05","open":3740,"high":3765,"low":3690,"close":3755,"volume":8487,"rsi_14":57.84,"sma_20":3638.5,"sma_60":3929.33,"sma_120":4033.21},{"date":"2026-08-06","open":3720,"high":3795,"low":3720,"close":3770,"volume":9992,"rsi_14":62.69,"sma_20":3642.25,"sma_60":3919.67,"sma_120":4030.04},{"date":"2026-08-07","open":3795,"high":3800,"low":3675,"close":3760,"volume":25561,"rsi_14":64.36,"sma_20":3649.25,"sma_60":3912.0,"sma_120":4026.29},{"date":"2026-08-10","open":3755,"high":3890,"low":3755,"close":3835,"volume":29878,"rsi_14":63.19,"sma_20":3657.5,"sma_60":3900.83,"sma_120":4022.92},{"date":"2026-08-11","open":3835,"high":3930,"low":3800,"close":3925,"volume":55009,"rsi_14":64.92,"sma_20":3676.5,"sma_60":3893.08,"sma_120":4019.79},{"date":"2026-08-12","open":3900,"high":3975,"low":3860,"close":3950,"volume":21183,"rsi_14":62.36,"sma_20":3698.0,"sma_60":3888.92,"sma_120":4016.88},{"date":"2026-08-13","open":3950,"high":4000,"low":3850,"close":3890,"volume":12092,"rsi_14":60.66,"sma_20":3712.75,"sma_60":3884.08,"sma_120":4013.67},{"date":"2026-08-14","open":3890,"high":3945,"low":3875,"close":3940,"volume":30967,"rsi_14":62.5,"sma_20":3733.5,"sma_60":3880.58,"sma_120":4010.5},{"date":"2026-08-18","open":3965,"high":3965,"low":3810,"close":3880,"volume":22346,"rsi_14":58.0,"sma_20":3753.0,"sma_60":3876.75,"sma_120":4007.25},{"date":"2026-08-19","open":3920,"high":3920,"low":3740,"close":3890,"volume":16617,"rsi_14":66.29,"sma_20":3767.75,"sma_60":3872.0,"sma_120":4004.04},{"date":"2026-08-20","open":3830,"high":3905,"low":3740,"close":3780,"volume":26683,"rsi_14":57.29,"sma_20":3774.75,"sma_60":3860.42,"sma_120":4000.54},{"date":"2026-08-21","open":3770,"high":3775,"low":3655,"close":3770,"volume":10339,"rsi_14":51.72,"sma_20":3776.75,"sma_60":3852.58,"sma_120":3996.04},{"date":"2026-08-24","open":3830,"high":3830,"low":3705,"close":3770,"volume":9536,"rsi_14":64.29,"sma_20":3780.5,"sma_60":3842.5,"sma_120":3992.54},{"date":"2026-08-25","open":3770,"high":3830,"low":3705,"close":3820,"volume":18766,"rsi_14":57.98,"sma_20":3786.5,"sma_60":3831.83,"sma_120":3990.04},{"date":"2026-08-26","open":3820,"high":3870,"low":3775,"close":3860,"volume":9117,"rsi_14":58.68,"sma_20":3793.5,"sma_60":3821.75,"sma_120":3989.04},{"date":"2026-08-27","open":3885,"high":3885,"low":3755,"close":3815,"volume":11119,"rsi_14":53.54,"sma_20":3804.25,"sma_60":3811.75,"sma_120":3990.71},{"date":"2026-08-28","open":3815,"high":3840,"low":3740,"close":3820,"volume":4944,"rsi_14":54.76,"sma_20":3813.25,"sma_60":3800.92,"sma_120":3990.83},{"date":"2026-08-31","open":3820,"high":3825,"low":3750,"close":3805,"volume":4912,"rsi_14":47.37,"sma_20":3816.5,"sma_60":3791.08,"sma_120":3990.46},{"date":"2026-09-01","open":3805,"high":3850,"low":3750,"close":3820,"volume":9831,"rsi_14":39.39,"sma_20":3829.0,"sma_60":3786.33,"sma_120":3991.71},{"date":"2026-09-02","open":3800,"high":3800,"low":3720,"close":3745,"volume":10010,"rsi_14":31.19,"sma_20":3830.0,"sma_60":3784.17,"sma_120":3991.38},{"date":"2026-09-03","open":3745,"high":3810,"low":3640,"close":3735,"volume":23812,"rsi_14":34.34,"sma_20":3829.0,"sma_60":3777.83,"sma_120":3990.0},{"date":"2026-09-04","open":3800,"high":3800,"low":3695,"close":3760,"volume":1189,"rsi_14":30.85,"sma_20":3828.5,"sma_60":3773.25,"sma_120":3989.04},{"date":"2026-09-07","open":3835,"high":3835,"low":3705,"close":3795,"volume":4857,"rsi_14":40.45,"sma_20":3830.25,"sma_60":3768.25,"sma_120":3988.17},{"date":"2026-09-08","open":3830,"high":3830,"low":3680,"close":3735,"volume":22816,"rsi_14":34.34,"sma_20":3825.25,"sma_60":3764.5,"sma_120":3986.71},{"date":"2026-09-09","open":3750,"high":3750,"low":3670,"close":3730,"volume":12125,"rsi_14":43.59,"sma_20":3815.5,"sma_60":3759.75,"sma_120":3985.71},{"date":"2026-09-10","open":3760,"high":3760,"low":3675,"close":3735,"volume":10561,"rsi_14":45.45,"sma_20":3804.75,"sma_60":3754.92,"sma_120":3984.71},{"date":"2026-09-11","open":3710,"high":3750,"low":3680,"close":3735,"volume":6055,"rsi_14":45.45,"sma_20":3797.0,"sma_60":3750.0,"sma_120":3984.42},{"date":"2026-09-14","open":3825,"high":3950,"low":3660,"close":3735,"volume":39932,"rsi_14":37.31,"sma_20":3786.75,"sma_60":3745.58,"sma_120":3983.67},{"date":"2026-09-15","open":3770,"high":3880,"low":3680,"close":3755,"volume":25414,"rsi_14":33.33,"sma_20":3780.5,"sma_60":3741.5,"sma_120":3983.5},{"date":"2026-09-16","open":3725,"high":3820,"low":3670,"close":3735,"volume":29439,"rsi_14":36.21,"sma_20":3772.75,"sma_60":3738.5,"sma_120":3982.79},{"date":"2026-09-17","open":3790,"high":3800,"low":3670,"close":3725,"volume":15376,"rsi_14":33.9,"sma_20":3770.0,"sma_60":3739.75,"sma_120":3981.92},{"date":"2026-09-18","open":3760,"high":3790,"low":3700,"close":3785,"volume":23563,"rsi_14":47.06,"sma_20":3770.75,"sma_60":3739.75,"sma_120":3981.75},{"date":"2026-09-21","open":3760,"high":3950,"low":3730,"close":3770,"volume":20311,"rsi_14":42.65,"sma_20":3770.75,"sma_60":3741.0,"sma_120":3981.29},{"date":"2026-09-22","open":3825,"high":3900,"low":3760,"close":3855,"volume":23427,"rsi_14":65.71,"sma_20":3772.5,"sma_60":3745.08,"sma_120":3980.92},{"date":"2026-09-23","open":3870,"high":4000,"low":3810,"close":3825,"volume":18228,"rsi_14":62.16,"sma_20":3770.75,"sma_60":3745.17,"sma_120":3981.75},{"date":"2026-09-28","open":3940,"high":4020,"low":3810,"close":3810,"volume":15317,"rsi_14":56.94,"sma_20":3770.5,"sma_60":3746.58,"sma_120":3981.42},{"date":"2026-09-29","open":3880,"high":3880,"low":3795,"close":3880,"volume":12748,"rsi_14":60.76,"sma_20":3773.5,"sma_60":3747.83,"sma_120":3982.58},{"date":"2026-09-30","open":3830,"high":3880,"low":3820,"close":3880,"volume":16556,"rsi_14":71.64,"sma_20":3777.25,"sma_60":3750.58,"sma_120":3983.12},{"date":"2026-10-01","open":3880,"high":4100,"low":3845,"close":3950,"volume":26427,"rsi_14":77.5,"sma_20":3783.75,"sma_60":3753.25,"sma_120":3984.21},{"date":"2026-10-02","open":3900,"high":4025,"low":3810,"close":3950,"volume":25762,"rsi_14":77.22,"sma_20":3794.0,"sma_60":3755.33,"sma_120":3985.29},{"date":"2026-10-06","open":3950,"high":4000,"low":3870,"close":3995,"volume":29147,"rsi_14":79.55,"sma_20":3807.0,"sma_60":3758.17,"sma_120":3986.33},{"date":"2026-10-07","open":3995,"high":4240,"low":3890,"close":3995,"volume":18702,"rsi_14":79.55,"sma_20":3818.75,"sma_60":3763.17,"sma_120":3987.08},{"date":"2026-10-08","open":3995,"high":4270,"low":3940,"close":3960,"volume":40759,"rsi_14":72.53,"sma_20":3827.0,"sma_60":3768.83,"sma_120":3984.92},{"date":"2026-10-12","open":3935,"high":3995,"low":3735,"close":3870,"volume":9536,"rsi_14":62.86,"sma_20":3833.75,"sma_60":3772.17,"sma_120":3983.08},{"date":"2026-10-13","open":3830,"high":3975,"low":3780,"close":3815,"volume":14449,"rsi_14":57.89,"sma_20":3838.0,"sma_60":3776.67,"sma_120":3978.96},{"date":"2026-10-14","open":3945,"high":4030,"low":3840,"close":3895,"volume":18580,"rsi_14":59.32,"sma_20":3846.0,"sma_60":3782.92,"sma_120":3975.5},{"date":"2026-10-15","open":3925,"high":3930,"low":3750,"close":3830,"volume":25759,"rsi_14":54.69,"sma_20":3850.75,"sma_60":3786.83,"sma_120":3971.12},{"date":"2026-10-16","open":3780,"high":4000,"low":3735,"close":3820,"volume":5058,"rsi_14":46.9,"sma_20":3855.0,"sma_60":3791.75,"sma_120":3965.17},{"date":"2026-10-19","open":3870,"high":4000,"low":3770,"close":3870,"volume":8048,"rsi_14":53.85,"sma_20":3860.75,"sma_60":3798.08,"sma_120":3959.33},{"date":"2026-10-20","open":3800,"high":4100,"low":3735,"close":3895,"volume":3027,"rsi_14":57.14,"sma_20":3868.75,"sma_60":3803.08,"sma_120":3953.58},{"date":"2026-10-21","open":3945,"high":4000,"low":3780,"close":3895,"volume":2806,"rsi_14":51.43,"sma_20":3877.25,"sma_60":3807.33,"sma_120":3948.58},{"date":"2026-10-22","open":3845,"high":3995,"low":3725,"close":3840,"volume":8580,"rsi_14":46.55,"sma_20":3880.0,"sma_60":3809.17,"sma_120":3942.79},{"date":"2026-10-23","open":3861,"high":3861,"low":3659,"close":3700,"volume":14783,"rsi_14":30.77,"sma_20":3876.5,"sma_60":3809.25,"sma_120":3936.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.85,"pbr":0.82,"ttm_eps":null,"close":4430.7598},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.71,"pbr":0.79,"ttm_eps":null,"close":4318.6499},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.34,"pbr":0.61,"ttm_eps":null,"close":3387.6543},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.7,"pbr":0.58,"ttm_eps":null,"close":3244.4446},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.5,"pbr":0.68,"ttm_eps":null,"close":3891.3582},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.3,"pbr":0.64,"ttm_eps":null,"close":3792.5925},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.69,"pbr":0.71,"ttm_eps":null,"close":4300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.34,"pbr":0.59,"ttm_eps":null,"close":3694.0442},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.08,"pbr":0.58,"ttm_eps":null,"close":3725.0}],"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":"유니크","phase":"above-fold","symbol_resolved":true}