{"status":"ok","report":{"price_analysis":{"current":6110.0,"change_1d":-3.9,"change_7d":-6.4,"change_30d":-20.8,"high_30d":7850.0,"low_30d":5900.0,"position_in_range":11.0,"support":6095.0,"resistance":7655.0},"summary":"지누스(013890)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1339.85억. 현재가 6,110원, 전일 대비 -3.9%, 30일 -20.8%. ROE -3.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 32.00, 기관 순매도 1.36만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.4%로 적자 상태입니다. 시가총액 1339.85억. 매출 7208.87억, 영업이익 -879.30억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.21,"roe":-3.43,"eps":-1006.0,"revenue":720886768087.0,"operating_income":-87930012856.0,"net_income":-89599595595.0,"market_cap":133984864130,"profit_margin":-12.43,"roa":-2.06,"operating_margin":-12.2,"gross_margin":28.74,"debt_ratio":0.6648165105704797,"total_assets":1069407654333.0,"total_equity":642357669775.0,"total_debt":427049984558.0,"dividend_yield":0.7,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(-324.83)가 시그널선(-323.30)을 하회합니다(데드크로스). 현재가가 SMA20(6656)과 SMA60(7463) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5893~7419 (현재 위치 14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.851063829787236,"macd":-324.834323271597,"macd_signal":-323.30078898526676,"sma_20":6656.0,"sma_60":7463.166666666667,"bb_upper":7419.109428588063,"bb_lower":5892.890571411937,"atr_14":321.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 32.00, 기관 순매수 -1.36만. 30일 누적: 외국인 -2.99만, 기관 -1.94만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":32.0,"institutional_flow":-13606.0,"data":[{"date":"2026-10-23","foreign_net":2999.0,"institution_net":-2857.0,"retail_net":-142.0},{"date":"2026-10-22","foreign_net":-4056.0,"institution_net":-2939.0,"retail_net":6995.0},{"date":"2026-10-21","foreign_net":-5695.0,"institution_net":-3725.0,"retail_net":9420.0},{"date":"2026-10-20","foreign_net":885.0,"institution_net":77.0,"retail_net":-962.0},{"date":"2026-10-19","foreign_net":5899.0,"institution_net":-4162.0,"retail_net":-1737.0},{"date":"2026-10-16","foreign_net":8499.0,"institution_net":-12.0,"retail_net":-8487.0},{"date":"2026-10-15","foreign_net":4073.0,"institution_net":661.0,"retail_net":-4734.0},{"date":"2026-10-14","foreign_net":6459.0,"institution_net":115.0,"retail_net":-6574.0},{"date":"2026-10-13","foreign_net":6628.0,"institution_net":84.0,"retail_net":-6712.0},{"date":"2026-10-12","foreign_net":-5561.0,"institution_net":85.0,"retail_net":5476.0},{"date":"2026-10-08","foreign_net":-2945.0,"institution_net":-108.0,"retail_net":3053.0},{"date":"2026-10-07","foreign_net":-2670.0,"institution_net":-120.0,"retail_net":2790.0},{"date":"2026-10-06","foreign_net":-2471.0,"institution_net":-4.0,"retail_net":2475.0},{"date":"2026-10-02","foreign_net":-750.0,"institution_net":-26.0,"retail_net":776.0},{"date":"2026-10-01","foreign_net":-1036.0,"institution_net":0.0,"retail_net":1036.0},{"date":"2026-09-30","foreign_net":-2054.0,"institution_net":-12.0,"retail_net":2066.0},{"date":"2026-09-29","foreign_net":-8487.0,"institution_net":15.0,"retail_net":8472.0},{"date":"2026-09-28","foreign_net":-17849.0,"institution_net":-2030.0,"retail_net":19879.0},{"date":"2026-09-23","foreign_net":-6526.0,"institution_net":-107.0,"retail_net":6633.0},{"date":"2026-09-22","foreign_net":-2982.0,"institution_net":-116.0,"retail_net":3098.0},{"date":"2026-09-21","foreign_net":1118.0,"institution_net":-130.0,"retail_net":-988.0},{"date":"2026-09-18","foreign_net":-906.0,"institution_net":-94.0,"retail_net":1000.0},{"date":"2026-09-17","foreign_net":576.0,"institution_net":-3950.0,"retail_net":3374.0},{"date":"2026-09-16","foreign_net":-1389.0,"institution_net":-14.0,"retail_net":1403.0},{"date":"2026-09-15","foreign_net":-1810.0,"institution_net":-37.0,"retail_net":1847.0},{"date":"2026-09-14","foreign_net":1184.0,"institution_net":182.0,"retail_net":-1366.0},{"date":"2026-09-11","foreign_net":1707.0,"institution_net":2416.0,"retail_net":-4123.0},{"date":"2026-09-10","foreign_net":-1608.0,"institution_net":-2282.0,"retail_net":3890.0},{"date":"2026-09-09","foreign_net":-419.0,"institution_net":-232.0,"retail_net":651.0},{"date":"2026-09-08","foreign_net":-717.0,"institution_net":-95.0,"retail_net":812.0}],"periods":{"d1":{"foreign_net":2999.0,"institution_net":-2857.0,"retail_net":-142.0},"d3":{"foreign_net":-6752.0,"institution_net":-9521.0,"retail_net":16273.0},"d7":{"foreign_net":12604.0,"institution_net":-12957.0,"retail_net":353.0},"d14":{"foreign_net":11294.0,"institution_net":-12931.0,"retail_net":1637.0},"d30":{"foreign_net":-29904.0,"institution_net":-19417.0,"retail_net":49321.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,006, PBR 0.21x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,006원"}]},"growth":{"grade":"C","percentile":61,"summary":"매출 +5.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.7,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":11.3,"unit":"%","percentile":64,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.4%","metrics":[{"name":"ROE","value":-3.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-12.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.9,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.8,"unit":"%","percentile":25,"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":41,"summary":"유동비율 1.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.82,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.48,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-8.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,006, PBR 0.21x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +5.7%"},"profitability":{"grade":"C","reason":"ROE -3.4%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":28.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-12.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.21,"per_5y_high":17.23,"per_5y_low":8.65,"per_5y_avg":11.81,"per_percentile":null,"pbr_5y_high":1.61,"pbr_5y_low":0.65,"pbr_5y_avg":1.09,"pbr_percentile":0.0,"per_5y_median":9.56,"pbr_5y_median":1.09,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.93},{"quarter":"2024-Q3","per":null,"pbr":1.33},{"quarter":"2024-Q4","per":null,"pbr":1.61},{"quarter":"2025-Q1","per":17.23,"pbr":1.32},{"quarter":"2025-Q2","per":8.65,"pbr":1.19},{"quarter":"2025-Q3","per":9.56,"pbr":1.09},{"quarter":"2025-Q4","per":null,"pbr":0.92},{"quarter":"2026-Q1","per":null,"pbr":0.73},{"quarter":"2026-Q2","per":null,"pbr":0.65},{"quarter":"현재","per":null,"pbr":0.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12545.4053,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17543.8242,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":23296.0469,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19643.7012,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16876.1699,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15656.5635,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12890.1406,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10212.958,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9070.0,"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":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":17.23,"eps":1140.3617,"close":19643.7,"source":"reported"},{"date":"2025-04","per":15.19,"eps":1140.3617,"close":17322.37,"source":"reported"},{"date":"2025-05","per":15.18,"eps":1140.3617,"close":17312.45,"source":"reported"},{"date":"2025-06","per":8.65,"eps":1950.6354,"close":16876.17,"source":"reported"},{"date":"2025-07","per":10.98,"eps":1950.6354,"close":21417.46,"source":"reported"},{"date":"2025-08","per":8.54,"eps":1950.6354,"close":16667.94,"source":"reported"},{"date":"2025-09","per":9.56,"eps":1638.1065,"close":15656.56,"source":"reported"},{"date":"2025-10","per":8.36,"eps":1638.1065,"close":13693.3,"source":"reported"},{"date":"2025-11","per":7.28,"eps":1638.1065,"close":11928.34,"source":"reported"}],"trailing_per_history_meta":{"avg":11.22,"std":3.46,"upper_1sd":14.68,"lower_1sd":7.76,"current":7.28,"count":9},"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":0.7,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.48,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.7,"summary":"배당수익률 0.70%","metrics":[{"name":"배당수익률","value":0.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-3.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:38.730592+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03433510970722183,"dividend_yield":null,"eps":-1006.0,"revenue":147542224524.0,"operating_income":-26700835147.0,"net_income":-22055421063.0,"market_cap":null,"profit_margin":-0.14948548548834134,"operating_margin":-0.18097080502305088,"roa":-0.02062396035191667,"gross_margin":0.2873773894814968,"total_equity":642357669775.0,"total_assets":1069407654333.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.43,"roe":-0.03500106790118957,"dividend_yield":0.7,"eps":-1026.01,"revenue":139558174746.0,"operating_income":-30092483770.0,"net_income":-22820074991.0,"market_cap":286600000000.0,"profit_margin":-0.16351657674323422,"operating_margin":-0.21562680813767598,"roa":-0.021223548325420324,"gross_margin":0.25647923012855195,"total_equity":651982249668.0,"total_assets":1075224304678.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.053588191774008136,"dividend_yield":null,"eps":-1564.5787871119,"revenue":192045553144.0,"operating_income":-23503230439.0,"net_income":-34798616262.0,"market_cap":null,"profit_margin":-0.18119980229850585,"operating_margin":-0.12238362229286694,"roa":-0.03242750115195541,"gross_margin":0.28414144879513886,"total_equity":649370973530.0,"total_assets":1073120500372.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.014838412114619228,"dividend_yield":null,"eps":-445.095689437006,"revenue":241740815673.0,"operating_income":-7633463500.0,"net_income":-9925483279.0,"market_cap":null,"profit_margin":-0.0410583676214036,"operating_margin":-0.03157705693491867,"roa":-0.008846605557064496,"gross_margin":0.2637237478682031,"total_equity":668904678097.0,"total_assets":1121953862979.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011460106920074388,"dividend_yield":null,"eps":341.6896201738632,"revenue":229465627387.0,"operating_income":29114479506.0,"net_income":7567134613.0,"market_cap":null,"profit_margin":0.03297720316183923,"operating_margin":0.1268794801100979,"roa":0.007268188411384514,"gross_margin":0.42628784359509586,"total_equity":660302269933.0,"total_assets":1041130772167.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.027056831031028898,"dividend_yield":null,"eps":840.7363022699003,"revenue":249928021652.0,"operating_income":27501637920.0,"net_income":18651281329.0,"market_cap":null,"profit_margin":0.07462661131679768,"operating_margin":0.11003823316095906,"roa":0.01566899495131655,"gross_margin":0.40538018936136866,"total_equity":689337243804.0,"total_assets":1190330419210.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02977958904217055,"dividend_yield":null,"eps":900.7762258830325,"revenue":289018517994.0,"operating_income":15968429578.0,"net_income":20034635827.0,"market_cap":null,"profit_margin":0.06931955767421075,"operating_margin":0.05525054134535249,"roa":0.016804357991008375,"gross_margin":0.3040830617082622,"total_equity":672764012916.0,"total_assets":1192228577713.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.004835603643581838,"dividend_yield":null,"eps":-132.56670187346043,"revenue":272869740574.0,"operating_income":11922485060.0,"net_income":-2948485449.0,"market_cap":null,"profit_margin":-0.010805468729503172,"operating_margin":0.04369295413599267,"roa":-0.0027541360926416282,"gross_margin":0.29254834221660947,"total_equity":609745063145.0,"total_assets":1070566359040.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.016598646358735734,"dividend_yield":null,"eps":-468.5841189767204,"revenue":206264531460.0,"operating_income":-14238564275.0,"net_income":-10422024814.0,"market_cap":null,"profit_margin":-0.05052746945987221,"operating_margin":-0.06903059956171488,"roa":-0.00982963446806591,"gross_margin":0.25993774220652915,"total_equity":627884020706.0,"total_assets":1060265755340.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02155769831430595,"dividend_yield":null,"eps":-605.288048587302,"revenue":152246461659.0,"operating_income":-19098296756.0,"net_income":-13462528512.0,"market_cap":null,"profit_margin":-0.08842588763838222,"operating_margin":-0.12544328812564565,"roa":-0.013454607192326069,"gross_margin":0.294530599387163,"total_equity":624488213710.0,"total_assets":1000588744031.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.011148593781831556,"dividend_yield":null,"eps":-313.6648340945821,"revenue":282156980107.0,"operating_income":1690748078.0,"net_income":-6976383859.0,"market_cap":null,"profit_margin":-0.02472518615826695,"operating_margin":0.005992224886156749,"roa":-0.006699050796622226,"gross_margin":0.25810523876950603,"total_equity":625763571220.0,"total_assets":1041398859450.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.002054404063615603,"dividend_yield":null,"eps":59.92835552142813,"revenue":221480384955.0,"operating_income":3161874205.0,"net_income":1332897943.0,"market_cap":null,"profit_margin":0.006018130875430869,"operating_margin":0.014276091337128677,"roa":0.001226313190106751,"gross_margin":0.3188486614620441,"total_equity":648800285497.0,"total_assets":1086914789593.0}],"current_price":6110.0,"change_pct":-3.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-30","close":57438.0},{"date":"2019-10-31","close":58476.0},{"date":"2019-11-01","close":59998.0},{"date":"2019-11-04","close":59790.0},{"date":"2019-11-05","close":53275.3203},{"date":"2019-11-06","close":52955.543},{"date":"2019-11-07","close":52315.9805},{"date":"2019-11-08","close":52955.543},{"date":"2019-11-11","close":55961.4766},{"date":"2019-11-12","close":54682.3555},{"date":"2019-11-13","close":55641.6914},{"date":"2019-11-14","close":58711.582},{"date":"2019-11-15","close":59926.7422},{"date":"2019-11-18","close":58839.4922},{"date":"2019-11-19","close":56601.0352},{"date":"2019-11-20","close":54426.5273},{"date":"2019-11-21","close":56345.207},{"date":"2019-11-22","close":58839.4922},{"date":"2019-11-25","close":59926.7422},{"date":"2019-11-26","close":59990.6953},{"date":"2019-11-27","close":58455.7578},{"date":"2019-11-28","close":58583.668},{"date":"2019-11-29","close":57816.2031},{"date":"2019-12-02","close":55449.8242},{"date":"2019-12-03","close":55641.6914},{"date":"2019-12-04","close":54874.2266},{"date":"2019-12-05","close":54810.2695},{"date":"2019-12-06","close":54042.793},{"date":"2019-12-09","close":53723.0156},{"date":"2019-12-10","close":52955.543},{"date":"2019-12-11","close":53339.2812},{"date":"2019-12-12","close":55385.8672},{"date":"2019-12-13","close":56664.9883},{"date":"2019-12-16","close":56409.1602},{"date":"2019-12-17","close":55449.8242},{"date":"2019-12-18","close":55385.8672},{"date":"2019-12-19","close":55321.9219},{"date":"2019-12-20","close":55257.957},{"date":"2019-12-23","close":54362.5781},{"date":"2019-12-24","close":54874.2266},{"date":"2019-12-26","close":57240.5898},{"date":"2019-12-27","close":59867.5},{"date":"2019-12-30","close":60191.8125},{"date":"2020-01-02","close":59802.6367},{"date":"2020-01-03","close":60516.1211},{"date":"2020-01-06","close":59543.1953},{"date":"2020-01-07","close":62137.668},{"date":"2020-01-08","close":60321.5312},{"date":"2020-01-09","close":60775.5664},{"date":"2020-01-10","close":62137.668},{"date":"2020-01-13","close":63824.0742},{"date":"2020-01-14","close":66483.4141},{"date":"2020-01-15","close":66483.4141},{"date":"2020-01-16","close":66483.4141},{"date":"2020-01-17","close":64861.8672},{"date":"2020-01-20","close":65510.4805},{"date":"2020-01-21","close":67780.6484},{"date":"2020-01-22","close":67780.6484},{"date":"2020-01-23","close":67780.6484},{"date":"2020-01-28","close":66483.4141},{"date":"2020-01-29","close":67456.3438},{"date":"2020-01-30","close":69726.5078},{"date":"2020-01-31","close":69402.1875},{"date":"2020-02-03","close":70050.8203},{"date":"2020-02-04","close":71996.6719},{"date":"2020-02-05","close":71996.6719},{"date":"2020-02-06","close":70050.8203},{"date":"2020-02-07","close":69726.5078},{"date":"2020-02-10","close":67132.0234},{"date":"2020-02-11","close":67780.6484},{"date":"2020-02-12","close":66159.1094},{"date":"2020-02-13","close":67456.3438},{"date":"2020-02-14","close":69726.5078},{"date":"2020-02-17","close":68753.5781},{"date":"2020-02-18","close":69726.5078},{"date":"2020-02-19","close":70375.125},{"date":"2020-02-20","close":68429.2656},{"date":"2020-02-21","close":65186.1758},{"date":"2020-02-24","close":60645.8438},{"date":"2020-02-25","close":63110.5938},{"date":"2020-02-26","close":61229.5977},{"date":"2020-02-27","close":61294.4648},{"date":"2020-02-28","close":55651.4805},{"date":"2020-03-02","close":51954.3555},{"date":"2020-03-03","close":52019.2109},{"date":"2020-03-04","close":51370.5938},{"date":"2020-03-05","close":50462.5312},{"date":"2020-03-06","close":49424.7422},{"date":"2020-03-09","close":46116.7852},{"date":"2020-03-10","close":48192.3633},{"date":"2020-03-11","close":48970.7031},{"date":"2020-03-12","close":47608.6094},{"date":"2020-03-13","close":46311.3672},{"date":"2020-03-16","close":44430.375},{"date":"2020-03-17","close":38268.5},{"date":"2020-03-18","close":32366.0684},{"date":"2020-03-19","close":25750.1602},{"date":"2020-03-20","close":33468.7266},{"date":"2020-03-23","close":35803.75},{"date":"2020-03-24","close":37165.8555},{"date":"2020-03-25","close":39371.1484},{"date":"2020-03-26","close":40279.2188},{"date":"2020-03-27","close":41381.8672},{"date":"2020-03-30","close":40019.7656},{"date":"2020-03-31","close":40408.9414},{"date":"2020-04-01","close":40279.2188},{"date":"2020-04-02","close":36517.2305},{"date":"2020-04-03","close":36452.3672},{"date":"2020-04-06","close":36776.6758},{"date":"2020-04-07","close":38787.3906},{"date":"2020-04-08","close":39306.2891},{"date":"2020-04-09","close":39890.0469},{"date":"2020-04-10","close":40798.1094},{"date":"2020-04-13","close":38787.3906},{"date":"2020-04-14","close":40603.5234},{"date":"2020-04-16","close":45078.9961},{"date":"2020-04-17","close":46441.0938},{"date":"2020-04-20","close":48127.5039},{"date":"2020-04-21","close":46895.125},{"date":"2020-04-22","close":46311.3672},{"date":"2020-04-23","close":49359.8789},{"date":"2020-04-24","close":51046.2852},{"date":"2020-04-27","close":54289.3789},{"date":"2020-04-28","close":55910.9258},{"date":"2020-04-29","close":55067.7188},{"date":"2020-05-04","close":53511.0391},{"date":"2020-05-06","close":56040.6523},{"date":"2020-05-07","close":55262.3125},{"date":"2020-05-08","close":54289.3789},{"date":"2020-05-11","close":54289.3789},{"date":"2020-05-12","close":52278.6602},{"date":"2020-05-13","close":50981.4258},{"date":"2020-05-14","close":49295.0156},{"date":"2020-05-15","close":51565.1836},{"date":"2020-05-18","close":51240.8711},{"date":"2020-05-19","close":53186.7227},{"date":"2020-05-20","close":54808.2734},{"date":"2020-05-21","close":54873.1367},{"date":"2020-05-22","close":54029.9336},{"date":"2020-05-25","close":54937.9961},{"date":"2020-05-26","close":55910.9258},{"date":"2020-05-27","close":55586.6133},{"date":"2020-05-28","close":51889.4922},{"date":"2020-05-29","close":54483.9648},{"date":"2020-06-01","close":53381.3164},{"date":"2020-06-02","close":53381.3164},{"date":"2020-06-03","close":53251.5938},{"date":"2020-06-04","close":53446.1758},{"date":"2020-06-05","close":52602.9727},{"date":"2020-06-08","close":51240.8711},{"date":"2020-06-09","close":51240.8711},{"date":"2020-06-10","close":51435.4609},{"date":"2020-06-11","close":51370.5938},{"date":"2020-06-12","close":50592.2578},{"date":"2020-06-15","close":46181.6445},{"date":"2020-06-16","close":50073.3594},{"date":"2020-06-17","close":51176.0117},{"date":"2020-06-18","close":50916.5625},{"date":"2020-06-19","close":51240.8711},{"date":"2020-06-22","close":50203.0781},{"date":"2020-06-23","close":50203.0781},{"date":"2020-06-24","close":50462.5312},{"date":"2020-06-25","close":50008.4961},{"date":"2020-06-26","close":52667.832},{"date":"2020-06-29","close":51565.1836},{"date":"2020-06-30","close":51889.4922},{"date":"2020-07-01","close":52084.0742},{"date":"2020-07-02","close":56818.9961},{"date":"2020-07-03","close":59672.9141},{"date":"2020-07-06","close":58505.3984},{"date":"2020-07-07","close":57208.1641},{"date":"2020-07-08","close":57273.0312},{"date":"2020-07-09","close":60321.5312},{"date":"2020-07-10","close":60062.0938},{"date":"2020-07-13","close":58505.3984},{"date":"2020-07-14","close":57337.8906},{"date":"2020-07-15","close":56235.2344},{"date":"2020-07-16","close":55067.7188},{"date":"2020-07-17","close":55716.3398},{"date":"2020-07-20","close":57727.0625},{"date":"2020-07-21","close":57467.6133},{"date":"2020-07-22","close":54743.4141},{"date":"2020-07-23","close":54094.7891},{"date":"2020-07-24","close":52538.1094},{"date":"2020-07-27","close":52278.6602},{"date":"2020-07-28","close":52927.2852},{"date":"2020-07-29","close":52278.6602},{"date":"2020-07-30","close":51240.8711},{"date":"2020-07-31","close":51435.4609},{"date":"2020-08-03","close":52797.5547},{"date":"2020-08-04","close":53251.5938},{"date":"2020-08-05","close":52797.5547},{"date":"2020-08-06","close":52667.832},{"date":"2020-08-07","close":53121.8594},{"date":"2020-08-10","close":56624.4102},{"date":"2020-08-11","close":58310.8164},{"date":"2020-08-12","close":56948.7148},{"date":"2020-08-13","close":57078.4414},{"date":"2020-08-14","close":55910.9258},{"date":"2020-08-18","close":53057.0039},{"date":"2020-08-19","close":53835.3438},{"date":"2020-08-20","close":52278.6602},{"date":"2020-08-21","close":53121.8594},{"date":"2020-08-24","close":54159.6562},{"date":"2020-08-25","close":55716.3398},{"date":"2020-08-26","close":55651.4805},{"date":"2020-08-27","close":54483.9648},{"date":"2020-08-28","close":54354.2422},{"date":"2020-08-31","close":54743.4141},{"date":"2020-09-01","close":56105.5078},{"date":"2020-09-02","close":57143.3047},{"date":"2020-09-03","close":57013.5781},{"date":"2020-09-04","close":56883.8516},{"date":"2020-09-07","close":56883.8516},{"date":"2020-09-08","close":57402.75},{"date":"2020-09-09","close":56494.6875},{"date":"2020-09-10","close":56948.7148},{"date":"2020-09-11","close":56429.8242},{"date":"2020-09-14","close":56105.5078},{"date":"2020-09-15","close":55910.9258},{"date":"2020-09-16","close":55262.3125},{"date":"2020-09-17","close":54094.7891},{"date":"2020-09-18","close":54937.9961},{"date":"2020-09-21","close":53835.3438},{"date":"2020-09-22","close":53511.0391},{"date":"2020-09-23","close":53511.0391},{"date":"2020-09-24","close":51565.1836},{"date":"2020-09-25","close":51370.5938},{"date":"2020-09-28","close":52343.5273},{"date":"2020-09-29","close":53770.4844},{"date":"2020-10-05","close":54354.2422},{"date":"2020-10-06","close":53900.2109},{"date":"2020-10-07","close":53381.3164},{"date":"2020-10-08","close":52602.9727},{"date":"2020-10-12","close":53381.3164},{"date":"2020-10-13","close":53705.625},{"date":"2020-10-14","close":53186.7227},{"date":"2020-10-15","close":52538.1094},{"date":"2020-10-16","close":51370.5938},{"date":"2020-10-19","close":52408.3906},{"date":"2020-10-20","close":52343.5273},{"date":"2020-10-21","close":52408.3906},{"date":"2020-10-22","close":52992.1445},{"date":"2020-10-23","close":53057.0039},{"date":"2020-10-26","close":53251.5938},{"date":"2020-10-27","close":51630.0469},{"date":"2020-10-28","close":53186.7227},{"date":"2020-10-29","close":58959.4297},{"date":"2020-10-30","close":56689.2656},{"date":"2020-11-02","close":56754.1289},{"date":"2020-11-03","close":57402.75},{"date":"2020-11-04","close":58959.4297},{"date":"2020-11-05","close":60191.8125},{"date":"2020-11-06","close":59283.7422},{"date":"2020-11-09","close":59543.1953},{"date":"2020-11-10","close":57402.75},{"date":"2020-11-11","close":57597.3359},{"date":"2020-11-12","close":58051.3711},{"date":"2020-11-13","close":58764.8516},{"date":"2020-11-16","close":59218.8828},{"date":"2020-11-17","close":57532.4727},{"date":"2020-11-18","close":57078.4414},{"date":"2020-11-19","close":58505.3984},{"date":"2020-11-20","close":63110.5938},{"date":"2020-11-23","close":64407.8203},{"date":"2020-11-24","close":66807.7188},{"date":"2020-11-25","close":68104.9609},{"date":"2020-11-26","close":67132.0234},{"date":"2020-11-27","close":68104.9609},{"date":"2020-11-30","close":67132.0234},{"date":"2020-12-01","close":70050.8203},{"date":"2020-12-02","close":70050.8203},{"date":"2020-12-03","close":68104.9609},{"date":"2020-12-04","close":67456.3438},{"date":"2020-12-07","close":68429.2656},{"date":"2020-12-08","close":66159.1094},{"date":"2020-12-09","close":67456.3438},{"date":"2020-12-10","close":65510.4805},{"date":"2020-12-11","close":65834.7969},{"date":"2020-12-14","close":64407.8203},{"date":"2020-12-15","close":64537.5469},{"date":"2020-12-16","close":63953.8008},{"date":"2020-12-17","close":63175.4531},{"date":"2020-12-18","close":64667.2773},{"date":"2020-12-21","close":64861.8672},{"date":"2020-12-22","close":64213.2422},{"date":"2020-12-23","close":65510.4805},{"date":"2020-12-24","close":65510.4805},{"date":"2020-12-28","close":63953.8008},{"date":"2020-12-29","close":66046.3516},{"date":"2020-12-30","close":67354.1953},{"date":"2021-01-04","close":65719.3906},{"date":"2021-01-05","close":64934.6758},{"date":"2021-01-06","close":64476.9336},{"date":"2021-01-07","close":64803.8906},{"date":"2021-01-08","close":66373.3125},{"date":"2021-01-11","close":65065.457},{"date":"2021-01-12","close":66700.2812},{"date":"2021-01-13","close":68989.0156},{"date":"2021-01-14","close":69315.9844},{"date":"2021-01-15","close":68662.0469},{"date":"2021-01-18","close":69315.9844},{"date":"2021-01-19","close":69315.9844},{"date":"2021-01-20","close":67354.1953},{"date":"2021-01-21","close":68008.1328},{"date":"2021-01-22","close":68989.0156},{"date":"2021-01-25","close":70623.8359},{"date":"2021-01-26","close":70296.8594},{"date":"2021-01-27","close":68989.0156},{"date":"2021-01-28","close":68335.0859},{"date":"2021-01-29","close":66373.3125},{"date":"2021-02-01","close":65392.4336},{"date":"2021-02-02","close":66373.3125},{"date":"2021-02-03","close":66373.3125},{"date":"2021-02-04","close":64476.9336},{"date":"2021-02-05","close":63496.0508},{"date":"2021-02-08","close":63103.6953},{"date":"2021-02-09","close":61730.4531},{"date":"2021-02-10","close":61926.6367},{"date":"2021-02-15","close":61730.4531},{"date":"2021-02-16","close":62515.1641},{"date":"2021-02-17","close":62449.7734},{"date":"2021-02-18","close":62972.9102},{"date":"2021-02-19","close":63299.875},{"date":"2021-02-22","close":64084.582},{"date":"2021-02-23","close":63626.8359},{"date":"2021-02-24","close":60553.3906},{"date":"2021-02-25","close":60749.5703},{"date":"2021-02-26","close":61076.5273},{"date":"2021-03-02","close":60226.4258},{"date":"2021-03-03","close":60291.8164},{"date":"2021-03-04","close":60553.3906},{"date":"2021-03-05","close":60161.0391},{"date":"2021-03-08","close":60030.2539},{"date":"2021-03-09","close":59180.1484},{"date":"2021-03-10","close":60422.6016},{"date":"2021-03-11","close":61429.6523},{"date":"2021-03-12","close":61501.5742},{"date":"2021-03-15","close":60854.1953},{"date":"2021-03-16","close":61933.168},{"date":"2021-03-17","close":61789.3086},{"date":"2021-03-18","close":62005.1055},{"date":"2021-03-19","close":61285.7852},{"date":"2021-03-22","close":61429.6523},{"date":"2021-03-23","close":60854.1953},{"date":"2021-03-24","close":59775.2188},{"date":"2021-03-25","close":58192.7227},{"date":"2021-03-26","close":58696.2461},{"date":"2021-03-29","close":57545.3359},{"date":"2021-03-30","close":57904.9922},{"date":"2021-03-31","close":57113.7422},{"date":"2021-04-01","close":57041.8203},{"date":"2021-04-02","close":57473.4062},{"date":"2021-04-05","close":57545.3359},{"date":"2021-04-06","close":57473.4062},{"date":"2021-04-07","close":57473.4062},{"date":"2021-04-08","close":58768.1758},{"date":"2021-04-09","close":59703.2891},{"date":"2021-04-12","close":59127.8359},{"date":"2021-04-13","close":59703.2891},{"date":"2021-04-14","close":59919.0859},{"date":"2021-04-15","close":59199.7695},{"date":"2021-04-16","close":58552.3789},{"date":"2021-04-19","close":58552.3789},{"date":"2021-04-20","close":59631.3555},{"date":"2021-04-21","close":59991.0195},{"date":"2021-04-22","close":60422.6016},{"date":"2021-04-23","close":60062.9453},{"date":"2021-04-26","close":61573.5078},{"date":"2021-04-27","close":61933.168},{"date":"2021-04-28","close":61069.9883},{"date":"2021-04-29","close":59415.5625},{"date":"2021-04-30","close":59919.0859},{"date":"2021-05-03","close":59631.3555},{"date":"2021-05-04","close":59343.6328},{"date":"2021-05-06","close":59919.0859},{"date":"2021-05-07","close":60710.332},{"date":"2021-05-10","close":62652.4883},{"date":"2021-05-11","close":61501.5742},{"date":"2021-05-12","close":68478.9609},{"date":"2021-05-13","close":68407.0234},{"date":"2021-05-14","close":69773.7266},{"date":"2021-05-17","close":69989.5156},{"date":"2021-05-18","close":67975.4297},{"date":"2021-05-20","close":67184.1875},{"date":"2021-05-21","close":66680.6719},{"date":"2021-05-24","close":66824.5312},{"date":"2021-05-25","close":70924.6406},{"date":"2021-05-26","close":70708.8359},{"date":"2021-05-27","close":73729.9688},{"date":"2021-05-28","close":74808.9453},{"date":"2021-05-31","close":75168.6016},{"date":"2021-06-01","close":74449.2812},{"date":"2021-06-02","close":72291.3359},{"date":"2021-06-03","close":71787.8047},{"date":"2021-06-04","close":71212.3516},{"date":"2021-06-07","close":70924.6406},{"date":"2021-06-08","close":72291.3359},{"date":"2021-06-09","close":71284.2812},{"date":"2021-06-10","close":71140.4297},{"date":"2021-06-11","close":70133.375},{"date":"2021-06-14","close":71859.7422},{"date":"2021-06-15","close":70564.9766},{"date":"2021-06-16","close":71500.0781},{"date":"2021-06-17","close":69414.0625},{"date":"2021-06-18","close":71356.2109},{"date":"2021-06-21","close":70133.375},{"date":"2021-06-22","close":73729.9688},{"date":"2021-06-23","close":74089.625},{"date":"2021-06-24","close":71931.6719},{"date":"2021-06-25","close":73010.6406},{"date":"2021-06-28","close":73010.6406},{"date":"2021-06-29","close":73729.9688},{"date":"2021-06-30","close":74089.625},{"date":"2021-07-01","close":76966.8828},{"date":"2021-07-02","close":76966.8828},{"date":"2021-07-05","close":75168.6016},{"date":"2021-07-06","close":75168.6016},{"date":"2021-07-07","close":76247.5703},{"date":"2021-07-08","close":74089.625},{"date":"2021-07-09","close":74449.2812},{"date":"2021-07-12","close":75887.9141},{"date":"2021-07-13","close":76966.8828},{"date":"2021-07-14","close":75168.6016},{"date":"2021-07-15","close":76966.8828},{"date":"2021-07-16","close":75528.2656},{"date":"2021-07-19","close":73010.6406},{"date":"2021-07-20","close":73370.3047},{"date":"2021-07-21","close":72291.3359},{"date":"2021-07-22","close":74449.2812},{"date":"2021-07-23","close":73010.6406},{"date":"2021-07-26","close":72291.3359},{"date":"2021-07-27","close":72291.3359},{"date":"2021-07-28","close":71572.0},{"date":"2021-07-29","close":74089.625},{"date":"2021-07-30","close":74808.9453},{"date":"2021-08-02","close":74808.9453},{"date":"2021-08-03","close":78045.8672},{"date":"2021-08-04","close":79124.8438},{"date":"2021-08-05","close":78405.5156},{"date":"2021-08-06","close":76966.8828},{"date":"2021-08-09","close":75887.9141},{"date":"2021-08-10","close":75528.2656},{"date":"2021-08-11","close":76966.8828},{"date":"2021-08-12","close":79124.8438},{"date":"2021-08-13","close":77686.2109},{"date":"2021-08-17","close":55387.3867},{"date":"2021-08-18","close":59775.2188},{"date":"2021-08-19","close":57473.4062},{"date":"2021-08-20","close":57113.7422},{"date":"2021-08-23","close":58624.3125},{"date":"2021-08-24","close":58480.4531},{"date":"2021-08-25","close":58336.5898},{"date":"2021-08-26","close":58552.3789},{"date":"2021-08-27","close":58408.5156},{"date":"2021-08-30","close":58336.5898},{"date":"2021-08-31","close":60062.9453},{"date":"2021-09-01","close":59127.8359},{"date":"2021-09-02","close":59991.0195},{"date":"2021-09-03","close":60278.7422},{"date":"2021-09-06","close":59703.2891},{"date":"2021-09-07","close":58768.1758},{"date":"2021-09-08","close":56969.8828},{"date":"2021-09-09","close":56897.9492},{"date":"2021-09-10","close":58264.6562},{"date":"2021-09-13","close":57185.6797},{"date":"2021-09-14","close":57761.1367},{"date":"2021-09-15","close":55962.8398},{"date":"2021-09-16","close":53517.1641},{"date":"2021-09-17","close":52510.1172},{"date":"2021-09-23","close":56466.3633},{"date":"2021-09-24","close":55243.5234},{"date":"2021-09-27","close":55315.457},{"date":"2021-09-28","close":53876.8281},{"date":"2021-09-29","close":53229.4375},{"date":"2021-09-30","close":53157.5117},{"date":"2021-10-01","close":51575.0039},{"date":"2021-10-05","close":51143.418},{"date":"2021-10-06","close":49992.5117},{"date":"2021-10-07","close":51790.8008},{"date":"2021-10-08","close":52582.0547},{"date":"2021-10-12","close":51359.2109},{"date":"2021-10-13","close":52510.1172},{"date":"2021-10-14","close":58480.4531},{"date":"2021-10-15","close":61141.9219},{"date":"2021-10-18","close":56250.5664},{"date":"2021-10-19","close":53589.0938},{"date":"2021-10-20","close":54236.4805},{"date":"2021-10-21","close":52797.8477},{"date":"2021-10-22","close":52797.8477},{"date":"2021-10-25","close":56754.0898},{"date":"2021-10-26","close":53948.7539},{"date":"2021-10-27","close":54596.1406},{"date":"2021-10-28","close":53445.2344},{"date":"2021-10-29","close":56178.6328},{"date":"2021-11-01","close":57401.4766},{"date":"2021-11-02","close":58192.7227},{"date":"2021-11-03","close":58264.6562},{"date":"2021-11-04","close":57976.9258},{"date":"2021-11-05","close":61285.7852},{"date":"2021-11-08","close":60134.8828},{"date":"2021-11-09","close":58408.5156},{"date":"2021-11-10","close":56969.8828},{"date":"2021-11-11","close":60566.4648},{"date":"2021-11-12","close":62364.7617},{"date":"2021-11-15","close":61861.2422},{"date":"2021-11-16","close":66536.7891},{"date":"2021-11-17","close":68119.2812},{"date":"2021-11-18","close":68910.5391},{"date":"2021-11-19","close":62220.8945},{"date":"2021-11-22","close":61429.6523},{"date":"2021-11-23","close":61141.9219},{"date":"2021-11-24","close":61213.8555},{"date":"2021-11-25","close":60062.9453},{"date":"2021-11-26","close":58696.2461},{"date":"2021-11-29","close":57401.4766},{"date":"2021-11-30","close":56826.0273},{"date":"2021-12-01","close":56394.4336},{"date":"2021-12-02","close":55818.9805},{"date":"2021-12-03","close":57545.3359},{"date":"2021-12-06","close":55890.9102},{"date":"2021-12-07","close":57833.0625},{"date":"2021-12-08","close":57904.9922},{"date":"2021-12-09","close":59343.6328},{"date":"2021-12-10","close":57904.9922},{"date":"2021-12-13","close":57401.4766},{"date":"2021-12-14","close":57689.1953},{"date":"2021-12-15","close":57185.6797},{"date":"2021-12-16","close":57761.1367},{"date":"2021-12-17","close":56034.7734},{"date":"2021-12-20","close":54524.2031},{"date":"2021-12-21","close":54524.2031},{"date":"2021-12-22","close":53589.0938},{"date":"2021-12-23","close":54452.2734},{"date":"2021-12-24","close":54668.0742},{"date":"2021-12-27","close":54020.6875},{"date":"2021-12-28","close":56754.0898},{"date":"2021-12-29","close":56136.0117},{"date":"2021-12-30","close":56063.293},{"date":"2022-01-03","close":59013.0},{"date":"2022-01-04","close":55481.5781},{"date":"2022-01-05","close":54754.4258},{"date":"2022-01-06","close":52645.6875},{"date":"2022-01-07","close":54027.2773},{"date":"2022-01-10","close":53809.1328},{"date":"2022-01-11","close":52500.2617},{"date":"2022-01-12","close":53663.6953},{"date":"2022-01-13","close":53009.2656},{"date":"2022-01-14","close":51991.2578},{"date":"2022-01-17","close":53081.9766},{"date":"2022-01-18","close":53009.2656},{"date":"2022-01-19","close":52791.1211},{"date":"2022-01-20","close":53809.1328},{"date":"2022-01-21","close":51627.6836},{"date":"2022-01-24","close":51191.3906},{"date":"2022-01-25","close":49955.2344},{"date":"2022-01-26","close":49955.2344},{"date":"2022-01-27","close":45665.0469},{"date":"2022-01-28","close":48428.2148},{"date":"2022-02-03","close":48864.5078},{"date":"2022-02-04","close":49591.6562},{"date":"2022-02-07","close":53736.418},{"date":"2022-02-08","close":53736.418},{"date":"2022-02-09","close":53809.1328},{"date":"2022-02-10","close":53445.5508},{"date":"2022-02-11","close":52718.4062},{"date":"2022-02-14","close":51700.3906},{"date":"2022-02-15","close":51191.3906},{"date":"2022-02-16","close":52863.832},{"date":"2022-02-17","close":53809.1328},{"date":"2022-02-18","close":53518.2734},{"date":"2022-02-21","close":53372.8398},{"date":"2022-02-22","close":53372.8398},{"date":"2022-02-23","close":55481.5781},{"date":"2022-02-24","close":53954.5625},{"date":"2022-02-25","close":53881.8398},{"date":"2022-02-28","close":53881.8398},{"date":"2022-03-02","close":53154.6953},{"date":"2022-03-03","close":54608.9961},{"date":"2022-03-04","close":54608.9961},{"date":"2022-03-07","close":52791.1211},{"date":"2022-03-08","close":55263.4336},{"date":"2022-03-10","close":55263.4336},{"date":"2022-03-11","close":55990.5781},{"date":"2022-03-14","close":54463.5664},{"date":"2022-03-15","close":54463.5664},{"date":"2022-03-16","close":54463.5664},{"date":"2022-03-17","close":54463.5664},{"date":"2022-03-18","close":58535.6016},{"date":"2022-03-21","close":58535.6016},{"date":"2022-03-22","close":53809.1328},{"date":"2022-03-23","close":52282.1133},{"date":"2022-03-24","close":53081.9766},{"date":"2022-03-25","close":52136.6797},{"date":"2022-03-28","close":52718.4062},{"date":"2022-03-29","close":52354.8281},{"date":"2022-03-30","close":52718.4062},{"date":"2022-03-31","close":52791.1211},{"date":"2022-04-01","close":52063.9688},{"date":"2022-04-04","close":51627.6836},{"date":"2022-04-05","close":51482.2461},{"date":"2022-04-06","close":50027.9492},{"date":"2022-04-07","close":48500.9297},{"date":"2022-04-08","close":48210.0703},{"date":"2022-04-11","close":48428.2148},{"date":"2022-04-12","close":47555.6367},{"date":"2022-04-13","close":48646.3594},{"date":"2022-04-14","close":48210.0703},{"date":"2022-04-15","close":47555.6367},{"date":"2022-04-18","close":49737.0859},{"date":"2022-04-19","close":49373.5117},{"date":"2022-04-20","close":48719.0742},{"date":"2022-04-21","close":48355.5039},{"date":"2022-04-22","close":48064.6406},{"date":"2022-04-25","close":46392.1992},{"date":"2022-04-26","close":46174.0508},{"date":"2022-04-27","close":45883.1914},{"date":"2022-04-28","close":46028.6172},{"date":"2022-04-29","close":47046.625},{"date":"2022-05-02","close":45810.4727},{"date":"2022-05-03","close":46392.1992},{"date":"2022-05-04","close":48864.5078},{"date":"2022-05-06","close":48573.6484},{"date":"2022-05-09","close":49152.0},{"date":"2022-05-10","close":46464.9102},{"date":"2022-05-11","close":46319.4805},{"date":"2022-05-12","close":44210.7461},{"date":"2022-05-13","close":45810.4727},{"date":"2022-05-16","close":45083.3242},{"date":"2022-05-17","close":45665.0469},{"date":"2022-05-18","close":44283.457},{"date":"2022-05-19","close":42174.7188},{"date":"2022-05-20","close":42683.7305},{"date":"2022-05-23","close":43410.8711},{"date":"2022-05-24","close":43120.0195},{"date":"2022-05-25","close":44792.4648},{"date":"2022-05-26","close":43338.1641},{"date":"2022-05-27","close":44937.8945},{"date":"2022-05-30","close":44501.6055},{"date":"2022-05-31","close":43483.5938},{"date":"2022-06-02","close":43265.4492},{"date":"2022-06-03","close":43774.457},{"date":"2022-06-07","close":42611.0078},{"date":"2022-06-08","close":42974.5898},{"date":"2022-06-09","close":44865.1797},{"date":"2022-06-10","close":44283.457},{"date":"2022-06-13","close":41447.5703},{"date":"2022-06-14","close":39993.2734},{"date":"2022-06-15","close":37957.2461},{"date":"2022-06-16","close":38829.832},{"date":"2022-06-17","close":39847.8398},{"date":"2022-06-20","close":39847.8398},{"date":"2022-06-21","close":39193.4062},{"date":"2022-06-22","close":35703.0898},{"date":"2022-06-23","close":35266.7969},{"date":"2022-06-24","close":36575.6641},{"date":"2022-06-27","close":37084.6719},{"date":"2022-06-28","close":38175.3984},{"date":"2022-06-29","close":36430.2383},{"date":"2022-06-30","close":35484.9453},{"date":"2022-07-01","close":34757.7891},{"date":"2022-07-04","close":34866.8633},{"date":"2022-07-05","close":35557.6523},{"date":"2022-07-06","close":35557.6523},{"date":"2022-07-07","close":36575.6641},{"date":"2022-07-08","close":36502.9531},{"date":"2022-07-11","close":36030.3008},{"date":"2022-07-12","close":35048.6484},{"date":"2022-07-13","close":36212.0859},{"date":"2022-07-14","close":35048.6484},{"date":"2022-07-15","close":32721.7676},{"date":"2022-07-18","close":34357.8555},{"date":"2022-07-19","close":34103.3555},{"date":"2022-07-20","close":34648.7148},{"date":"2022-07-21","close":34430.5664},{"date":"2022-07-22","close":34539.6406},{"date":"2022-07-25","close":34648.7148},{"date":"2022-07-26","close":34103.3555},{"date":"2022-07-27","close":34248.7812},{"date":"2022-07-28","close":34321.4961},{"date":"2022-07-29","close":34466.9258},{"date":"2022-08-01","close":34685.0781},{"date":"2022-08-02","close":34176.0703},{"date":"2022-08-03","close":34248.7812},{"date":"2022-08-04","close":35884.875},{"date":"2022-08-05","close":36248.4492},{"date":"2022-08-08","close":34176.0703},{"date":"2022-08-09","close":35194.0781},{"date":"2022-08-10","close":34285.1445},{"date":"2022-08-11","close":34757.7891},{"date":"2022-08-12","close":34830.5039},{"date":"2022-08-16","close":35303.1523},{"date":"2022-08-17","close":35012.293},{"date":"2022-08-18","close":34430.5664},{"date":"2022-08-19","close":34539.6406},{"date":"2022-08-22","close":33739.7812},{"date":"2022-08-23","close":32867.1992},{"date":"2022-08-24","close":32721.7676},{"date":"2022-08-25","close":33121.7031},{"date":"2022-08-26","close":33158.0586},{"date":"2022-08-29","close":31921.9043},{"date":"2022-08-30","close":31740.1172},{"date":"2022-08-31","close":31521.9707},{"date":"2022-09-01","close":29558.6641},{"date":"2022-09-02","close":29122.375},{"date":"2022-09-05","close":28940.5859},{"date":"2022-09-06","close":29376.873},{"date":"2022-09-07","close":28358.8652},{"date":"2022-09-08","close":29195.0898},{"date":"2022-09-13","close":29522.3066},{"date":"2022-09-14","close":29231.4473},{"date":"2022-09-15","close":28649.7246},{"date":"2022-09-16","close":28286.1504},{"date":"2022-09-19","close":27740.7891},{"date":"2022-09-20","close":28322.5098},{"date":"2022-09-21","close":27631.7168},{"date":"2022-09-22","close":26940.9199},{"date":"2022-09-23","close":26322.8438},{"date":"2022-09-26","close":24941.2598},{"date":"2022-09-27","close":25595.6953},{"date":"2022-09-28","close":24795.8281},{"date":"2022-09-29","close":25304.8359},{"date":"2022-09-30","close":25304.8359},{"date":"2022-10-04","close":25450.2637},{"date":"2022-10-05","close":24504.9688},{"date":"2022-10-06","close":25159.4043},{"date":"2022-10-07","close":25377.5488},{"date":"2022-10-11","close":23995.9629},{"date":"2022-10-12","close":23596.0332},{"date":"2022-10-13","close":22214.4473},{"date":"2022-10-14","close":23523.3125},{"date":"2022-10-17","close":23196.0996},{"date":"2022-10-18","close":23923.248},{"date":"2022-10-19","close":23377.8867},{"date":"2022-10-20","close":23196.0996},{"date":"2022-10-21","close":23087.0254},{"date":"2022-10-24","close":23377.8867},{"date":"2022-10-25","close":23305.1699},{"date":"2022-10-26","close":23050.666},{"date":"2022-10-27","close":23486.959},{"date":"2022-10-28","close":22905.2363},{"date":"2022-10-31","close":22759.8066},{"date":"2022-11-01","close":22505.3047},{"date":"2022-11-02","close":22796.1641},{"date":"2022-11-03","close":21996.2988},{"date":"2022-11-04","close":22468.9473},{"date":"2022-11-07","close":25377.5488},{"date":"2022-11-08","close":23632.3867},{"date":"2022-11-09","close":23377.8867},{"date":"2022-11-10","close":23523.3125},{"date":"2022-11-11","close":24504.9688},{"date":"2022-11-14","close":24468.6113},{"date":"2022-11-15","close":25413.9082},{"date":"2022-11-16","close":25704.7676},{"date":"2022-11-17","close":25450.2637},{"date":"2022-11-18","close":25704.7676},{"date":"2022-11-21","close":25268.4766},{"date":"2022-11-22","close":24675.8477},{"date":"2022-11-23","close":25115.7754},{"date":"2022-11-24","close":25155.7676},{"date":"2022-11-25","close":25275.75},{"date":"2022-11-28","close":25275.75},{"date":"2022-11-29","close":25395.7285},{"date":"2022-11-30","close":25755.666},{"date":"2022-12-01","close":26115.6055},{"date":"2022-12-02","close":26195.5938},{"date":"2022-12-05","close":26635.5215},{"date":"2022-12-06","close":25835.6543},{"date":"2022-12-07","close":26875.4785},{"date":"2022-12-08","close":26515.5371},{"date":"2022-12-09","close":28635.1836},{"date":"2022-12-12","close":28355.2305},{"date":"2022-12-13","close":28195.2559},{"date":"2022-12-14","close":28435.2188},{"date":"2022-12-15","close":29914.9688},{"date":"2022-12-16","close":30154.9297},{"date":"2022-12-19","close":29435.0488},{"date":"2022-12-20","close":28435.2188},{"date":"2022-12-21","close":28235.252},{"date":"2022-12-22","close":29115.1016},{"date":"2022-12-23","close":29035.1152},{"date":"2022-12-26","close":29635.0137},{"date":"2022-12-27","close":30274.9062},{"date":"2022-12-28","close":29731.3848},{"date":"2022-12-29","close":28392.8633},{"date":"2023-01-02","close":28027.8125},{"date":"2023-01-03","close":28311.7422},{"date":"2023-01-04","close":28311.7422},{"date":"2023-01-05","close":28960.7207},{"date":"2023-01-06","close":30907.6602},{"date":"2023-01-09","close":30542.6113},{"date":"2023-01-10","close":32043.375},{"date":"2023-01-11","close":30988.7852},{"date":"2023-01-12","close":31353.8359},{"date":"2023-01-13","close":30623.7324},{"date":"2023-01-16","close":32408.4258},{"date":"2023-01-17","close":32448.9902},{"date":"2023-01-18","close":31881.1289},{"date":"2023-01-19","close":31232.1523},{"date":"2023-01-20","close":30988.7852},{"date":"2023-01-25","close":30502.0488},{"date":"2023-01-26","close":30988.7852},{"date":"2023-01-27","close":31151.0293},{"date":"2023-01-30","close":30461.4883},{"date":"2023-01-31","close":31069.9043},{"date":"2023-02-01","close":30704.8555},{"date":"2023-02-02","close":31637.7637},{"date":"2023-02-03","close":31110.4668},{"date":"2023-02-06","close":30664.2949},{"date":"2023-02-07","close":30826.541},{"date":"2023-02-08","close":29285.2129},{"date":"2023-02-09","close":27581.6406},{"date":"2023-02-10","close":27541.0801},{"date":"2023-02-13","close":27378.834},{"date":"2023-02-14","close":27419.3945},{"date":"2023-02-15","close":26283.6797},{"date":"2023-02-16","close":26202.5586},{"date":"2023-02-17","close":25918.6289},{"date":"2023-02-20","close":26283.6797},{"date":"2023-02-21","close":25878.0684},{"date":"2023-02-22","close":25107.4043},{"date":"2023-02-23","close":25513.0176},{"date":"2023-02-24","close":24864.0371},{"date":"2023-02-27","close":24782.9141},{"date":"2023-02-28","close":24864.0371},{"date":"2023-03-02","close":24782.9141},{"date":"2023-03-03","close":25066.8438},{"date":"2023-03-06","close":25188.5293},{"date":"2023-03-07","close":24945.1602},{"date":"2023-03-08","close":24417.8652},{"date":"2023-03-09","close":24215.0586},{"date":"2023-03-10","close":24539.5469},{"date":"2023-03-13","close":24052.8125},{"date":"2023-03-14","close":23119.9043},{"date":"2023-03-15","close":23363.2715},{"date":"2023-03-16","close":22633.168},{"date":"2023-03-17","close":23687.7617},{"date":"2023-03-20","close":23322.7109},{"date":"2023-03-21","close":23566.0762},{"date":"2023-03-22","close":23647.1992},{"date":"2023-03-23","close":23201.0254},{"date":"2023-03-24","close":22470.9238},{"date":"2023-03-27","close":22592.6094},{"date":"2023-03-28","close":22633.168},{"date":"2023-03-29","close":22592.6094},{"date":"2023-03-30","close":22917.0977},{"date":"2023-03-31","close":22876.5352},{"date":"2023-04-03","close":22673.7305},{"date":"2023-04-04","close":23687.7617},{"date":"2023-04-05","close":23647.1992},{"date":"2023-04-06","close":22876.5352},{"date":"2023-04-07","close":23809.4453},{"date":"2023-04-10","close":23484.9551},{"date":"2023-04-11","close":23687.7617},{"date":"2023-04-12","close":23768.8848},{"date":"2023-04-13","close":24458.4258},{"date":"2023-04-14","close":24661.2324},{"date":"2023-04-17","close":24417.8652},{"date":"2023-04-18","close":24498.9883},{"date":"2023-04-19","close":24336.7402},{"date":"2023-04-20","close":24255.6211},{"date":"2023-04-21","close":24012.252},{"date":"2023-04-24","close":23566.0762},{"date":"2023-04-25","close":22795.4141},{"date":"2023-04-26","close":22633.168},{"date":"2023-04-27","close":22065.3105},{"date":"2023-04-28","close":23201.0254},{"date":"2023-05-02","close":23606.6367},{"date":"2023-05-03","close":22714.293},{"date":"2023-05-04","close":23160.4648},{"date":"2023-05-08","close":24093.375},{"date":"2023-05-09","close":25026.2812},{"date":"2023-05-10","close":24904.5996},{"date":"2023-05-11","close":24620.6719},{"date":"2023-05-12","close":24782.9141},{"date":"2023-05-15","close":25066.8438},{"date":"2023-05-16","close":25147.9648},{"date":"2023-05-17","close":25147.9648},{"date":"2023-05-18","close":24904.5996},{"date":"2023-05-19","close":25634.7031},{"date":"2023-05-22","close":25553.5781},{"date":"2023-05-23","close":25350.7715},{"date":"2023-05-24","close":25350.7715},{"date":"2023-05-25","close":24336.7402},{"date":"2023-05-26","close":24742.3516},{"date":"2023-05-30","close":24742.3516},{"date":"2023-05-31","close":24498.9883},{"date":"2023-06-01","close":24012.252},{"date":"2023-06-02","close":23890.5684},{"date":"2023-06-05","close":24377.3027},{"date":"2023-06-07","close":24174.4961},{"date":"2023-06-08","close":24580.1074},{"date":"2023-06-09","close":23850.0078},{"date":"2023-06-12","close":23971.6914},{"date":"2023-06-13","close":24498.9883},{"date":"2023-06-14","close":23971.6914},{"date":"2023-06-15","close":23931.1309},{"date":"2023-06-16","close":23768.8848},{"date":"2023-06-19","close":23647.1992},{"date":"2023-06-20","close":23363.2715},{"date":"2023-06-21","close":23322.7109},{"date":"2023-06-22","close":23363.2715},{"date":"2023-06-23","close":22552.0488},{"date":"2023-06-26","close":22511.4863},{"date":"2023-06-27","close":22268.1191},{"date":"2023-06-28","close":22917.0977},{"date":"2023-06-29","close":21943.627},{"date":"2023-06-30","close":22227.5566},{"date":"2023-07-03","close":22308.6797},{"date":"2023-07-04","close":21700.2598},{"date":"2023-07-05","close":21172.9668},{"date":"2023-07-06","close":20726.793},{"date":"2023-07-07","close":19915.5664},{"date":"2023-07-10","close":19834.4434},{"date":"2023-07-11","close":20158.9336},{"date":"2023-07-12","close":20970.1602},{"date":"2023-07-13","close":20686.2305},{"date":"2023-07-14","close":20564.5469},{"date":"2023-07-17","close":20807.9141},{"date":"2023-07-18","close":20645.6699},{"date":"2023-07-19","close":20442.8633},{"date":"2023-07-20","close":20199.4941},{"date":"2023-07-21","close":20321.1777},{"date":"2023-07-24","close":19956.127},{"date":"2023-07-25","close":19307.1504},{"date":"2023-07-26","close":18698.7285},{"date":"2023-07-27","close":20158.9336},{"date":"2023-07-28","close":20361.7383},{"date":"2023-07-31","close":20280.6191},{"date":"2023-08-01","close":21254.0879},{"date":"2023-08-02","close":20767.3516},{"date":"2023-08-03","close":21132.4043},{"date":"2023-08-04","close":22105.875},{"date":"2023-08-07","close":22024.75},{"date":"2023-08-08","close":21416.334},{"date":"2023-08-09","close":21416.334},{"date":"2023-08-10","close":23606.6367},{"date":"2023-08-11","close":23768.8848},{"date":"2023-08-14","close":22430.3633},{"date":"2023-08-16","close":22105.875},{"date":"2023-08-17","close":21091.8418},{"date":"2023-08-18","close":20726.793},{"date":"2023-08-21","close":20645.6699},{"date":"2023-08-22","close":20889.0371},{"date":"2023-08-23","close":20645.6699},{"date":"2023-08-24","close":20970.1602},{"date":"2023-08-25","close":21010.7207},{"date":"2023-08-28","close":21213.5273},{"date":"2023-08-29","close":21538.0156},{"date":"2023-08-30","close":21335.209},{"date":"2023-08-31","close":21416.334},{"date":"2023-09-01","close":20970.1602},{"date":"2023-09-04","close":21091.8418},{"date":"2023-09-05","close":20645.6699},{"date":"2023-09-06","close":20848.4766},{"date":"2023-09-07","close":20929.5977},{"date":"2023-09-08","close":20929.5977},{"date":"2023-09-11","close":20726.793},{"date":"2023-09-12","close":20767.3516},{"date":"2023-09-13","close":20402.3008},{"date":"2023-09-14","close":20726.793},{"date":"2023-09-15","close":20645.6699},{"date":"2023-09-18","close":20321.1777},{"date":"2023-09-19","close":19875.0059},{"date":"2023-09-20","close":19428.8301},{"date":"2023-09-21","close":19063.7832},{"date":"2023-09-22","close":18901.5371},{"date":"2023-09-25","close":18414.7988},{"date":"2023-09-26","close":18211.9941},{"date":"2023-09-27","close":18009.1875},{"date":"2023-10-04","close":16954.5977},{"date":"2023-10-05","close":16467.8613},{"date":"2023-10-06","close":17035.7168},{"date":"2023-10-10","close":15875.667},{"date":"2023-10-11","close":16630.1074},{"date":"2023-10-12","close":16711.2285},{"date":"2023-10-13","close":16670.668},{"date":"2023-10-16","close":16346.1787},{"date":"2023-10-17","close":16548.9824},{"date":"2023-10-18","close":16265.0557},{"date":"2023-10-19","close":15859.4434},{"date":"2023-10-20","close":15818.8818},{"date":"2023-10-23","close":15924.3418},{"date":"2023-10-24","close":15664.749},{"date":"2023-10-25","close":16037.9121},{"date":"2023-10-26","close":15421.3818},{"date":"2023-10-27","close":15421.3818},{"date":"2023-10-30","close":15794.5459},{"date":"2023-10-31","close":15453.8301},{"date":"2023-11-01","close":14520.9229},{"date":"2023-11-02","close":14658.832},{"date":"2023-11-03","close":14723.7285},{"date":"2023-11-06","close":15169.9023},{"date":"2023-11-07","close":15356.4834},{"date":"2023-11-08","close":16062.25},{"date":"2023-11-09","close":15340.2598},{"date":"2023-11-10","close":15299.6992},{"date":"2023-11-13","close":15153.6777},{"date":"2023-11-14","close":15226.6885},{"date":"2023-11-15","close":15559.29},{"date":"2023-11-16","close":15153.6777},{"date":"2023-11-17","close":14602.0439},{"date":"2023-11-20","close":15299.6992},{"date":"2023-11-21","close":15830.2393},{"date":"2023-11-22","close":15482.2236},{"date":"2023-11-23","close":15375.1426},{"date":"2023-11-24","close":14991.4336},{"date":"2023-11-27","close":14768.3457},{"date":"2023-11-28","close":14473.8701},{"date":"2023-11-29","close":14277.5547},{"date":"2023-11-30","close":14054.4678},{"date":"2023-12-01","close":13867.0752},{"date":"2023-12-04","close":13367.3604},{"date":"2023-12-05","close":13358.4375},{"date":"2023-12-06","close":13652.9121},{"date":"2023-12-07","close":13751.0693},{"date":"2023-12-08","close":13849.2285},{"date":"2023-12-11","close":13849.2285},{"date":"2023-12-12","close":13929.54},{"date":"2023-12-13","close":13679.6816},{"date":"2023-12-14","close":13608.2949},{"date":"2023-12-15","close":13679.6816},{"date":"2023-12-18","close":13875.998},{"date":"2023-12-19","close":13920.6162},{"date":"2023-12-20","close":14152.626},{"date":"2023-12-21","close":14161.5498},{"date":"2023-12-22","close":14411.4072},{"date":"2023-12-26","close":14313.249},{"date":"2023-12-27","close":14196.5889},{"date":"2023-12-28","close":14627.332},{"date":"2024-01-02","close":14420.9336},{"date":"2024-01-03","close":14358.1172},{"date":"2024-01-04","close":14044.0332},{"date":"2024-01-05","close":14044.0332},{"date":"2024-01-08","close":14044.0332},{"date":"2024-01-09","close":14250.4316},{"date":"2024-01-10","close":13909.4258},{"date":"2024-01-11","close":13729.9502},{"date":"2024-01-12","close":13308.1807},{"date":"2024-01-15","close":12823.5938},{"date":"2024-01-16","close":12536.4316},{"date":"2024-01-17","close":12087.7402},{"date":"2024-01-18","close":12114.6621},{"date":"2024-01-19","close":12024.9238},{"date":"2024-01-22","close":11863.3945},{"date":"2024-01-23","close":11926.2119},{"date":"2024-01-24","close":11908.2637},{"date":"2024-01-25","close":11746.7344},{"date":"2024-01-26","close":11845.4473},{"date":"2024-01-29","close":12078.7666},{"date":"2024-01-30","close":12276.1904},{"date":"2024-01-31","close":12195.4268},{"date":"2024-02-01","close":12715.9082},{"date":"2024-02-02","close":12949.2275},{"date":"2024-02-05","close":13128.7031},{"date":"2024-02-06","close":13326.1279},{"date":"2024-02-07","close":13155.625},{"date":"2024-02-08","close":13137.6777},{"date":"2024-02-13","close":13155.625},{"date":"2024-02-14","close":13236.3896},{"date":"2024-02-15","close":13146.6514},{"date":"2024-02-16","close":13191.5215},{"date":"2024-02-19","close":13442.7871},{"date":"2024-02-20","close":13379.9717},{"date":"2024-02-21","close":13774.8193},{"date":"2024-02-22","close":13720.9756},{"date":"2024-02-23","close":13819.6885},{"date":"2024-02-26","close":13460.7354},{"date":"2024-02-27","close":13460.7354},{"date":"2024-02-28","close":13442.7871},{"date":"2024-02-29","close":13353.0498},{"date":"2024-03-04","close":12697.96},{"date":"2024-03-05","close":12697.96},{"date":"2024-03-06","close":12554.3789},{"date":"2024-03-07","close":12356.9551},{"date":"2024-03-08","close":12599.249},{"date":"2024-03-11","close":12392.8506},{"date":"2024-03-12","close":12491.5625},{"date":"2024-03-13","close":12482.5889},{"date":"2024-03-14","close":12473.6143},{"date":"2024-03-15","close":12321.0605},{"date":"2024-03-18","close":12060.8184},{"date":"2024-03-19","close":11863.3945},{"date":"2024-03-20","close":11854.4209},{"date":"2024-03-21","close":11845.4473},{"date":"2024-03-22","close":11998.0029},{"date":"2024-03-25","close":12141.583},{"date":"2024-03-26","close":12294.1387},{"date":"2024-03-27","close":12626.1699},{"date":"2024-03-28","close":12545.4053},{"date":"2024-03-29","close":12347.9814},{"date":"2024-04-01","close":13415.8662},{"date":"2024-04-02","close":12877.4365},{"date":"2024-04-03","close":13191.5215},{"date":"2024-04-04","close":12760.7773},{"date":"2024-04-05","close":12464.6406},{"date":"2024-04-08","close":12159.5312},{"date":"2024-04-09","close":11980.0537},{"date":"2024-04-11","close":11674.9443},{"date":"2024-04-12","close":11845.4473},{"date":"2024-04-15","close":11683.918},{"date":"2024-04-16","close":10966.0117},{"date":"2024-04-17","close":10669.876},{"date":"2024-04-18","close":11100.6191},{"date":"2024-04-19","close":10876.2734},{"date":"2024-04-22","close":10974.9863},{"date":"2024-04-23","close":10768.5879},{"date":"2024-04-24","close":11127.541},{"date":"2024-04-25","close":10948.0654},{"date":"2024-04-26","close":10983.96},{"date":"2024-04-29","close":11441.625},{"date":"2024-04-30","close":11324.9658},{"date":"2024-05-02","close":11486.4941},{"date":"2024-05-03","close":11674.9443},{"date":"2024-05-07","close":11576.2324},{"date":"2024-05-08","close":11719.8135},{"date":"2024-05-09","close":11944.1592},{"date":"2024-05-10","close":11001.9072},{"date":"2024-05-13","close":11594.1797},{"date":"2024-05-14","close":11432.6514},{"date":"2024-05-16","close":11271.1221},{"date":"2024-05-17","close":11208.3057},{"date":"2024-05-20","close":11378.8086},{"date":"2024-05-21","close":11298.0439},{"date":"2024-05-22","close":12294.1387},{"date":"2024-05-23","close":12213.374},{"date":"2024-05-24","close":11998.0029},{"date":"2024-05-27","close":13056.9131},{"date":"2024-05-28","close":13810.7148},{"date":"2024-05-29","close":13783.7939},{"date":"2024-05-30","close":13622.2646},{"date":"2024-05-31","close":14008.1387},{"date":"2024-06-03","close":13810.7148},{"date":"2024-06-04","close":13999.165},{"date":"2024-06-05","close":13496.6309},{"date":"2024-06-07","close":13191.5215},{"date":"2024-06-10","close":13092.8086},{"date":"2024-06-11","close":12554.3789},{"date":"2024-06-12","close":12276.1904},{"date":"2024-06-13","close":12258.2422},{"date":"2024-06-14","close":12312.0859},{"date":"2024-06-17","close":13012.0439},{"date":"2024-06-18","close":12671.0381},{"date":"2024-06-19","close":12195.4268},{"date":"2024-06-20","close":12213.374},{"date":"2024-06-21","close":12051.8457},{"date":"2024-06-24","close":11935.1855},{"date":"2024-06-25","close":12213.374},{"date":"2024-06-26","close":12697.96},{"date":"2024-06-27","close":12518.4844},{"date":"2024-06-28","close":12545.4053},{"date":"2024-07-01","close":13272.2852},{"date":"2024-07-02","close":13326.1279},{"date":"2024-07-03","close":13074.8604},{"date":"2024-07-04","close":12967.1738},{"date":"2024-07-05","close":12886.4102},{"date":"2024-07-08","close":13855.583},{"date":"2024-07-09","close":13631.2383},{"date":"2024-07-10","close":13559.4463},{"date":"2024-07-11","close":13442.7871},{"date":"2024-07-12","close":13712.002},{"date":"2024-07-15","close":13712.002},{"date":"2024-07-16","close":13676.1074},{"date":"2024-07-17","close":13819.6885},{"date":"2024-07-18","close":13182.5469},{"date":"2024-07-19","close":13370.9961},{"date":"2024-07-22","close":12940.2529},{"date":"2024-07-23","close":12913.332},{"date":"2024-07-24","close":13245.3633},{"date":"2024-07-25","close":13191.5215},{"date":"2024-07-26","close":13191.5215},{"date":"2024-07-29","close":13505.6045},{"date":"2024-07-30","close":13218.4424},{"date":"2024-07-31","close":13415.8662},{"date":"2024-08-01","close":13433.8145},{"date":"2024-08-02","close":12913.332},{"date":"2024-08-05","close":10921.1436},{"date":"2024-08-06","close":11333.9395},{"date":"2024-08-07","close":11854.4209},{"date":"2024-08-08","close":12760.7773},{"date":"2024-08-09","close":13801.7402},{"date":"2024-08-12","close":14358.1172},{"date":"2024-08-13","close":14142.7461},{"date":"2024-08-14","close":14142.7461},{"date":"2024-08-16","close":13855.583},{"date":"2024-08-19","close":13828.6621},{"date":"2024-08-20","close":13891.4795},{"date":"2024-08-21","close":14322.2227},{"date":"2024-08-22","close":15174.7354},{"date":"2024-08-23","close":15093.9707},{"date":"2024-08-26","close":16152.8828},{"date":"2024-08-27","close":16134.9346},{"date":"2024-08-28","close":15937.5098},{"date":"2024-08-29","close":16099.0391},{"date":"2024-08-30","close":16790.0254},{"date":"2024-09-02","close":16457.9902},{"date":"2024-09-03","close":16170.8301},{"date":"2024-09-04","close":16000.3271},{"date":"2024-09-05","close":16664.3906},{"date":"2024-09-06","close":16673.3633},{"date":"2024-09-09","close":17633.5625},{"date":"2024-09-10","close":17813.041},{"date":"2024-09-11","close":17669.459},{"date":"2024-09-12","close":17992.5156},{"date":"2024-09-13","close":17768.1699},{"date":"2024-09-19","close":18530.9453},{"date":"2024-09-20","close":19697.543},{"date":"2024-09-23","close":18306.5996},{"date":"2024-09-24","close":18530.9453},{"date":"2024-09-25","close":17489.9824},{"date":"2024-09-26","close":18665.5527},{"date":"2024-09-27","close":18441.207},{"date":"2024-09-30","close":17543.8242},{"date":"2024-10-02","close":17175.8984},{"date":"2024-10-04","close":17768.1699},{"date":"2024-10-07","close":17274.6113},{"date":"2024-10-08","close":18037.3828},{"date":"2024-10-10","close":16816.9453},{"date":"2024-10-11","close":17059.2383},{"date":"2024-10-14","close":18351.4688},{"date":"2024-10-15","close":18800.1602},{"date":"2024-10-16","close":18889.8984},{"date":"2024-10-17","close":18710.4199},{"date":"2024-10-18","close":18934.7676},{"date":"2024-10-21","close":18620.6855},{"date":"2024-10-22","close":18979.6367},{"date":"2024-10-23","close":20864.1387},{"date":"2024-10-24","close":21178.2246},{"date":"2024-10-25","close":20953.8789},{"date":"2024-10-28","close":22165.3438},{"date":"2024-10-29","close":22255.082},{"date":"2024-10-30","close":22165.3438},{"date":"2024-10-31","close":21716.6523},{"date":"2024-11-01","close":22434.5605},{"date":"2024-11-04","close":23331.9395},{"date":"2024-11-05","close":22030.7363},{"date":"2024-11-06","close":23556.2871},{"date":"2024-11-07","close":23915.2402},{"date":"2024-11-08","close":24274.1914},{"date":"2024-11-11","close":24408.8008},{"date":"2024-11-12","close":23421.6797},{"date":"2024-11-13","close":22479.4277},{"date":"2024-11-14","close":22210.2129},{"date":"2024-11-15","close":22614.0352},{"date":"2024-11-18","close":21357.6992},{"date":"2024-11-19","close":20729.5312},{"date":"2024-11-20","close":19673.3145},{"date":"2024-11-21","close":19199.4961},{"date":"2024-11-22","close":19081.041},{"date":"2024-11-25","close":19219.2383},{"date":"2024-11-26","close":21963.4336},{"date":"2024-11-27","close":22753.1289},{"date":"2024-11-28","close":22160.8555},{"date":"2024-11-29","close":21223.0938},{"date":"2024-12-02","close":20926.957},{"date":"2024-12-03","close":21025.668},{"date":"2024-12-04","close":22506.3496},{"date":"2024-12-05","close":21519.2285},{"date":"2024-12-06","close":22802.4863},{"date":"2024-12-09","close":21124.3809},{"date":"2024-12-10","close":21124.3809},{"date":"2024-12-11","close":21124.3809},{"date":"2024-12-12","close":21173.7363},{"date":"2024-12-13","close":22210.2129},{"date":"2024-12-16","close":21667.2969},{"date":"2024-12-17","close":22111.502},{"date":"2024-12-18","close":21914.0762},{"date":"2024-12-19","close":22210.2129},{"date":"2024-12-20","close":23147.9785},{"date":"2024-12-23","close":23987.0312},{"date":"2024-12-24","close":23641.5371},{"date":"2024-12-26","close":23345.4004},{"date":"2024-12-27","close":23345.4004},{"date":"2024-12-30","close":23296.0469},{"date":"2025-01-02","close":24283.166},{"date":"2025-01-03","close":26257.4062},{"date":"2025-01-06","close":25467.7109},{"date":"2025-01-07","close":25517.0664},{"date":"2025-01-08","close":26010.627},{"date":"2025-01-09","close":26306.7637},{"date":"2025-01-10","close":26109.3379},{"date":"2025-01-13","close":28083.5801},{"date":"2025-01-14","close":27343.2402},{"date":"2025-01-15","close":25813.2031},{"date":"2025-01-16","close":26405.4746},{"date":"2025-01-17","close":26454.832},{"date":"2025-01-20","close":24826.082},{"date":"2025-01-21","close":23592.1836},{"date":"2025-01-22","close":23049.2656},{"date":"2025-01-23","close":20926.957},{"date":"2025-01-24","close":21420.5156},{"date":"2025-01-31","close":21124.3809},{"date":"2025-02-03","close":20433.3965},{"date":"2025-02-04","close":20581.4629},{"date":"2025-02-05","close":21469.873},{"date":"2025-02-06","close":20334.6836},{"date":"2025-02-07","close":20433.3965},{"date":"2025-02-10","close":19841.123},{"date":"2025-02-11","close":20087.9043},{"date":"2025-02-12","close":18459.1562},{"date":"2025-02-13","close":18469.0254},{"date":"2025-02-14","close":17610.2324},{"date":"2025-02-17","close":18163.0195},{"date":"2025-02-18","close":18557.8672},{"date":"2025-02-19","close":19150.1387},{"date":"2025-02-20","close":19446.2754},{"date":"2025-02-21","close":19702.9277},{"date":"2025-02-24","close":18488.7695},{"date":"2025-02-25","close":18301.2148},{"date":"2025-02-26","close":19061.2969},{"date":"2025-02-27","close":18705.9355},{"date":"2025-02-28","close":18172.8906},{"date":"2025-03-04","close":17787.9121},{"date":"2025-03-05","close":18429.543},{"date":"2025-03-06","close":18409.7988},{"date":"2025-03-07","close":17817.5254},{"date":"2025-03-10","close":17570.7461},{"date":"2025-03-11","close":17669.459},{"date":"2025-03-12","close":17866.8828},{"date":"2025-03-13","close":17837.2695},{"date":"2025-03-14","close":17758.3008},{"date":"2025-03-17","close":18952.7148},{"date":"2025-03-18","close":18597.3516},{"date":"2025-03-19","close":19525.2461},{"date":"2025-03-20","close":19140.2676},{"date":"2025-03-21","close":18893.4883},{"date":"2025-03-24","close":18755.291},{"date":"2025-03-25","close":19643.7012},{"date":"2025-03-26","close":21272.4492},{"date":"2025-03-27","close":20729.5312},{"date":"2025-03-28","close":20285.3281},{"date":"2025-03-31","close":19643.7012},{"date":"2025-04-01","close":19890.4805},{"date":"2025-04-02","close":21417.4648},{"date":"2025-04-03","close":17153.8027},{"date":"2025-04-04","close":16291.1553},{"date":"2025-04-07","close":15180.6201},{"date":"2025-04-08","close":16063.0986},{"date":"2025-04-09","close":15398.7607},{"date":"2025-04-10","close":18155.2676},{"date":"2025-04-11","close":18085.8594},{"date":"2025-04-14","close":17956.959},{"date":"2025-04-15","close":17451.2676},{"date":"2025-04-16","close":17262.873},{"date":"2025-04-17","close":17689.2402},{"date":"2025-04-18","close":17758.6484},{"date":"2025-04-21","close":17609.916},{"date":"2025-04-22","close":17560.3379},{"date":"2025-04-23","close":17808.2266},{"date":"2025-04-24","close":17778.4785},{"date":"2025-04-25","close":17481.0137},{"date":"2025-04-28","close":17332.2812},{"date":"2025-04-29","close":17659.4941},{"date":"2025-04-30","close":17322.3672},{"date":"2025-05-02","close":17560.3379},{"date":"2025-05-07","close":17947.043},{"date":"2025-05-08","close":18611.3809},{"date":"2025-05-09","close":17986.7051},{"date":"2025-05-12","close":18026.3672},{"date":"2025-05-13","close":17937.127},{"date":"2025-05-14","close":17947.043},{"date":"2025-05-15","close":17976.7891},{"date":"2025-05-16","close":17937.127},{"date":"2025-05-19","close":17580.1699},{"date":"2025-05-20","close":17798.3105},{"date":"2025-05-21","close":17282.7051},{"date":"2025-05-22","close":17233.127},{"date":"2025-05-23","close":17421.5215},{"date":"2025-05-26","close":17233.127},{"date":"2025-05-27","close":16519.2109},{"date":"2025-05-28","close":16271.3242},{"date":"2025-05-29","close":17352.1133},{"date":"2025-05-30","close":17312.4512},{"date":"2025-06-02","close":16598.5352},{"date":"2025-06-04","close":16509.2969},{"date":"2025-06-05","close":16449.8027},{"date":"2025-06-09","close":17332.2812},{"date":"2025-06-10","close":17133.9727},{"date":"2025-06-11","close":17312.4512},{"date":"2025-06-12","close":17084.3945},{"date":"2025-06-13","close":16429.9727},{"date":"2025-06-16","close":17024.9023},{"date":"2025-06-17","close":16588.6191},{"date":"2025-06-18","close":16529.127},{"date":"2025-06-19","close":16707.6055},{"date":"2025-06-20","close":17183.5488},{"date":"2025-06-23","close":16499.3809},{"date":"2025-06-24","close":17005.0703},{"date":"2025-06-25","close":17024.9023},{"date":"2025-06-26","close":16747.2676},{"date":"2025-06-27","close":16737.3516},{"date":"2025-06-30","close":16876.1699},{"date":"2025-07-01","close":17302.5352},{"date":"2025-07-02","close":17669.4082},{"date":"2025-07-03","close":18145.3516},{"date":"2025-07-04","close":18254.4238},{"date":"2025-07-07","close":18462.6484},{"date":"2025-07-08","close":18234.5918},{"date":"2025-07-09","close":18541.9727},{"date":"2025-07-10","close":18631.2109},{"date":"2025-07-11","close":18571.7188},{"date":"2025-07-14","close":18462.6484},{"date":"2025-07-15","close":18512.2266},{"date":"2025-07-16","close":20078.873},{"date":"2025-07-17","close":20029.2969},{"date":"2025-07-18","close":19702.084},{"date":"2025-07-21","close":19295.5488},{"date":"2025-07-22","close":19136.9023},{"date":"2025-07-23","close":19880.5645},{"date":"2025-07-24","close":20326.7617},{"date":"2025-07-25","close":20772.959},{"date":"2025-07-28","close":20822.5352},{"date":"2025-07-29","close":21020.8457},{"date":"2025-07-30","close":20723.3809},{"date":"2025-07-31","close":21417.4648},{"date":"2025-08-01","close":20326.7617},{"date":"2025-08-04","close":21516.6191},{"date":"2025-08-05","close":19930.1406},{"date":"2025-08-06","close":20128.4512},{"date":"2025-08-07","close":19424.4512},{"date":"2025-08-08","close":19731.832},{"date":"2025-08-11","close":19295.5488},{"date":"2025-08-12","close":18660.959},{"date":"2025-08-13","close":18541.9727},{"date":"2025-08-14","close":18660.959},{"date":"2025-08-18","close":18105.6914},{"date":"2025-08-19","close":17818.1406},{"date":"2025-08-20","close":17867.7188},{"date":"2025-08-21","close":17917.2969},{"date":"2025-08-22","close":17917.2969},{"date":"2025-08-25","close":17768.5645},{"date":"2025-08-26","close":17718.9863},{"date":"2025-08-27","close":17590.084},{"date":"2025-08-28","close":17391.7754},{"date":"2025-08-29","close":16667.9434},{"date":"2025-09-01","close":16360.5635},{"date":"2025-09-02","close":16459.7188},{"date":"2025-09-03","close":16509.2969},{"date":"2025-09-04","close":16677.8594},{"date":"2025-09-05","close":16856.3379},{"date":"2025-09-08","close":16737.3516},{"date":"2025-09-09","close":16677.8594},{"date":"2025-09-10","close":16985.2402},{"date":"2025-09-11","close":16935.6621},{"date":"2025-09-12","close":16975.3242},{"date":"2025-09-15","close":17153.8027},{"date":"2025-09-16","close":16965.4082},{"date":"2025-09-17","close":16767.0996},{"date":"2025-09-18","close":16796.8457},{"date":"2025-09-19","close":17060.0},{"date":"2025-09-22","close":16439.8867},{"date":"2025-09-23","close":16152.3379},{"date":"2025-09-24","close":15606.9863},{"date":"2025-09-25","close":15577.2393},{"date":"2025-09-26","close":15686.3105},{"date":"2025-09-29","close":15963.9443},{"date":"2025-09-30","close":15656.5635},{"date":"2025-10-01","close":15597.0703},{"date":"2025-10-02","close":15101.2959},{"date":"2025-10-10","close":15031.8877},{"date":"2025-10-13","close":15081.4648},{"date":"2025-10-14","close":14992.2256},{"date":"2025-10-15","close":15131.043},{"date":"2025-10-16","close":13961.0146},{"date":"2025-10-17","close":13604.0566},{"date":"2025-10-20","close":13951.0986},{"date":"2025-10-21","close":13633.8027},{"date":"2025-10-22","close":13604.0566},{"date":"2025-10-23","close":13703.2119},{"date":"2025-10-24","close":13693.2959},{"date":"2025-10-27","close":13881.6904},{"date":"2025-10-28","close":13802.3662},{"date":"2025-10-29","close":13832.1133},{"date":"2025-10-30","close":13822.1973},{"date":"2025-10-31","close":13693.2959},{"date":"2025-11-03","close":13286.7607},{"date":"2025-11-04","close":12929.8027},{"date":"2025-11-05","close":12731.4932},{"date":"2025-11-06","close":12711.6621},{"date":"2025-11-07","close":12344.7891},{"date":"2025-11-10","close":12999.2119},{"date":"2025-11-11","close":12691.8311},{"date":"2025-11-12","close":13078.5352},{"date":"2025-11-13","close":13197.5215},{"date":"2025-11-14","close":13088.4512},{"date":"2025-11-17","close":12612.5068},{"date":"2025-11-18","close":12176.2256},{"date":"2025-11-19","close":12007.6621},{"date":"2025-11-20","close":12285.2959},{"date":"2025-11-21","close":12047.3242},{"date":"2025-11-24","close":12027.4932},{"date":"2025-11-25","close":11541.6338},{"date":"2025-11-26","close":11720.1133},{"date":"2025-11-27","close":11710.1973},{"date":"2025-11-28","close":11928.3379},{"date":"2025-12-01","close":11759.7744},{"date":"2025-12-02","close":11938.2539},{"date":"2025-12-03","close":12067.1553},{"date":"2025-12-04","close":11779.6055},{"date":"2025-12-05","close":12017.5781},{"date":"2025-12-08","close":11938.2539},{"date":"2025-12-09","close":11769.6904},{"date":"2025-12-10","close":11809.3525},{"date":"2025-12-11","close":11759.7744},{"date":"2025-12-12","close":11928.3379},{"date":"2025-12-15","close":11769.6904},{"date":"2025-12-16","close":11680.4512},{"date":"2025-12-17","close":12136.5635},{"date":"2025-12-18","close":12196.0566},{"date":"2025-12-19","close":12543.0986},{"date":"2025-12-22","close":13138.0283},{"date":"2025-12-23","close":13157.8594},{"date":"2025-12-24","close":13088.4512},{"date":"2025-12-26","close":12652.1689},{"date":"2025-12-29","close":12790.9863},{"date":"2025-12-30","close":12890.1406},{"date":"2026-01-02","close":12285.2959},{"date":"2026-01-05","close":12255.5498},{"date":"2026-01-06","close":11839.0986},{"date":"2026-01-07","close":11730.0283},{"date":"2026-01-08","close":11888.6758},{"date":"2026-01-09","close":12592.6768},{"date":"2026-01-12","close":12086.9863},{"date":"2026-01-13","close":12086.9863},{"date":"2026-01-14","close":12493.5215},{"date":"2026-01-15","close":12146.4795},{"date":"2026-01-16","close":12156.3945},{"date":"2026-01-19","close":11898.5918},{"date":"2026-01-20","close":11968.0},{"date":"2026-01-21","close":11948.1689},{"date":"2026-01-22","close":12146.4795},{"date":"2026-01-23","close":12612.5068},{"date":"2026-01-26","close":12414.1973},{"date":"2026-01-27","close":12394.3662},{"date":"2026-01-28","close":12324.958},{"date":"2026-01-29","close":12453.8594},{"date":"2026-01-30","close":12473.6904},{"date":"2026-02-02","close":11908.5068},{"date":"2026-02-03","close":12334.873},{"date":"2026-02-04","close":12632.3379},{"date":"2026-02-05","close":12553.0146},{"date":"2026-02-06","close":12374.5352},{"date":"2026-02-09","close":11868.8457},{"date":"2026-02-10","close":12086.9863},{"date":"2026-02-11","close":12642.2539},{"date":"2026-02-12","close":12751.3242},{"date":"2026-02-13","close":12553.0146},{"date":"2026-02-19","close":12523.2676},{"date":"2026-02-20","close":12414.1973},{"date":"2026-02-23","close":12949.6338},{"date":"2026-02-24","close":12672.0},{"date":"2026-02-25","close":12900.0566},{"date":"2026-02-26","close":12622.4229},{"date":"2026-02-27","close":12374.5352},{"date":"2026-03-03","close":12077.0703},{"date":"2026-03-04","close":10926.873},{"date":"2026-03-05","close":11363.1553},{"date":"2026-03-06","close":11392.9014},{"date":"2026-03-09","close":10916.958},{"date":"2026-03-10","close":11521.8027},{"date":"2026-03-11","close":11660.6201},{"date":"2026-03-12","close":12186.1406},{"date":"2026-03-13","close":12077.0703},{"date":"2026-03-16","close":12027.4932},{"date":"2026-03-17","close":11710.1973},{"date":"2026-03-18","close":11918.4229},{"date":"2026-03-19","close":11402.8174},{"date":"2026-03-20","close":11333.4082},{"date":"2026-03-23","close":10966.5352},{"date":"2026-03-24","close":11105.3525},{"date":"2026-03-25","close":11105.3525},{"date":"2026-03-26","close":10916.958},{"date":"2026-03-27","close":10728.5635},{"date":"2026-03-30","close":10203.042},{"date":"2026-03-31","close":10212.958},{"date":"2026-04-01","close":10560.0},{"date":"2026-04-02","close":10370.0},{"date":"2026-04-03","close":10570.0},{"date":"2026-04-06","close":10530.0},{"date":"2026-04-07","close":10590.0},{"date":"2026-04-08","close":10990.0},{"date":"2026-04-09","close":11070.0},{"date":"2026-04-10","close":11540.0},{"date":"2026-04-13","close":11650.0},{"date":"2026-04-14","close":11800.0},{"date":"2026-04-15","close":11840.0},{"date":"2026-04-16","close":11950.0},{"date":"2026-04-17","close":12430.0},{"date":"2026-04-20","close":12430.0},{"date":"2026-04-21","close":12510.0},{"date":"2026-04-22","close":12490.0},{"date":"2026-04-23","close":12570.0},{"date":"2026-04-24","close":12560.0},{"date":"2026-04-27","close":12800.0},{"date":"2026-04-28","close":12860.0},{"date":"2026-04-29","close":12850.0},{"date":"2026-04-30","close":12910.0},{"date":"2026-05-04","close":12880.0},{"date":"2026-05-06","close":12700.0},{"date":"2026-05-07","close":12240.0},{"date":"2026-05-08","close":11560.0},{"date":"2026-05-11","close":11300.0},{"date":"2026-05-12","close":11210.0},{"date":"2026-05-13","close":11350.0},{"date":"2026-05-14","close":11370.0},{"date":"2026-05-15","close":11460.0},{"date":"2026-05-18","close":11700.0},{"date":"2026-05-19","close":11560.0},{"date":"2026-05-20","close":11310.0},{"date":"2026-05-21","close":10860.0},{"date":"2026-05-22","close":10800.0},{"date":"2026-05-26","close":10460.0},{"date":"2026-05-27","close":9740.0},{"date":"2026-05-28","close":9530.0},{"date":"2026-05-29","close":9040.0},{"date":"2026-06-01","close":9000.0},{"date":"2026-06-02","close":9310.0},{"date":"2026-06-04","close":9130.0},{"date":"2026-06-05","close":9010.0},{"date":"2026-06-08","close":8850.0},{"date":"2026-06-09","close":9430.0},{"date":"2026-06-10","close":9290.0},{"date":"2026-06-11","close":9360.0},{"date":"2026-06-12","close":9610.0},{"date":"2026-06-15","close":9710.0},{"date":"2026-06-16","close":9900.0},{"date":"2026-06-17","close":9850.0},{"date":"2026-06-18","close":9860.0},{"date":"2026-06-19","close":9760.0},{"date":"2026-06-22","close":9650.0},{"date":"2026-06-23","close":9000.0},{"date":"2026-06-24","close":9010.0},{"date":"2026-06-25","close":8810.0},{"date":"2026-06-26","close":8320.0},{"date":"2026-06-29","close":8980.0},{"date":"2026-06-30","close":9070.0},{"date":"2026-07-01","close":9020.0},{"date":"2026-07-02","close":8860.0},{"date":"2026-07-03","close":8940.0},{"date":"2026-07-06","close":9010.0},{"date":"2026-07-07","close":9130.0},{"date":"2026-07-08","close":8970.0},{"date":"2026-07-09","close":8850.0},{"date":"2026-07-10","close":8750.0},{"date":"2026-07-13","close":8710.0},{"date":"2026-07-14","close":8610.0},{"date":"2026-07-15","close":8710.0},{"date":"2026-07-16","close":8800.0},{"date":"2026-07-20","close":8760.0},{"date":"2026-07-21","close":8950.0},{"date":"2026-07-22","close":8780.0},{"date":"2026-07-23","close":8800.0},{"date":"2026-07-24","close":8720.0},{"date":"2026-07-27","close":8850.0},{"date":"2026-07-28","close":8820.0},{"date":"2026-07-29","close":8310.0},{"date":"2026-07-30","close":8540.0},{"date":"2026-07-31","close":8680.0},{"date":"2026-08-03","close":8670.0},{"date":"2026-08-04","close":8970.0},{"date":"2026-08-05","close":8240.0},{"date":"2026-08-06","close":8090.0},{"date":"2026-08-07","close":8100.0},{"date":"2026-08-10","close":8000.0},{"date":"2026-08-11","close":8060.0},{"date":"2026-08-12","close":8040.0},{"date":"2026-08-13","close":8050.0},{"date":"2026-08-14","close":8060.0},{"date":"2026-08-18","close":7860.0},{"date":"2026-08-19","close":7590.0},{"date":"2026-08-20","close":7420.0},{"date":"2026-08-21","close":7340.0},{"date":"2026-08-24","close":7380.0},{"date":"2026-08-25","close":7400.0},{"date":"2026-08-26","close":7390.0},{"date":"2026-08-27","close":7510.0},{"date":"2026-08-28","close":7540.0},{"date":"2026-08-31","close":7250.0},{"date":"2026-09-01","close":7700.0},{"date":"2026-09-02","close":7710.0},{"date":"2026-09-03","close":7620.0},{"date":"2026-09-04","close":7740.0},{"date":"2026-09-07","close":7800.0},{"date":"2026-09-08","close":7710.0},{"date":"2026-09-09","close":7650.0},{"date":"2026-09-10","close":7650.0},{"date":"2026-09-11","close":7720.0},{"date":"2026-09-14","close":7690.0},{"date":"2026-09-15","close":7580.0},{"date":"2026-09-16","close":7610.0},{"date":"2026-09-17","close":7490.0},{"date":"2026-09-18","close":7530.0},{"date":"2026-09-21","close":7310.0},{"date":"2026-09-22","close":7490.0},{"date":"2026-09-23","close":7330.0},{"date":"2026-09-28","close":7040.0},{"date":"2026-09-29","close":7010.0},{"date":"2026-09-30","close":6920.0},{"date":"2026-10-01","close":6830.0},{"date":"2026-10-02","close":6890.0},{"date":"2026-10-06","close":6830.0},{"date":"2026-10-07","close":6750.0},{"date":"2026-10-08","close":6740.0},{"date":"2026-10-12","close":6420.0},{"date":"2026-10-13","close":6330.0},{"date":"2026-10-14","close":6300.0},{"date":"2026-10-15","close":6030.0},{"date":"2026-10-16","close":6370.0},{"date":"2026-10-19","close":6530.0},{"date":"2026-10-20","close":6500.0},{"date":"2026-10-21","close":6340.0},{"date":"2026-10-22","close":6360.0},{"date":"2026-10-23","close":6180.0}],"chart_data":[{"date":"2024-10-23","open":18934,"high":21088,"low":18396,"close":20864,"volume":336602,"rsi_14":69.6,"sma_20":18555.3,"sma_60":16322.97,"sma_120":14542.54},{"date":"2024-10-24","open":20863,"high":21806,"low":20325,"close":21178,"volume":271767,"rsi_14":73.78,"sma_20":18701.15,"sma_60":16462.92,"sma_120":14627.64},{"date":"2024-10-25","open":21177,"high":21402,"low":20639,"close":20954,"volume":77558,"rsi_14":69.79,"sma_20":18824.25,"sma_60":16593.45,"sma_120":14712.36},{"date":"2024-10-28","open":20954,"high":22524,"low":20863,"close":22165,"volume":309963,"rsi_14":77.89,"sma_20":19061.75,"sma_60":16745.42,"sma_120":14807.02},{"date":"2024-10-29","open":22165,"high":22524,"low":21671,"close":22255,"volume":59354,"rsi_14":76.05,"sma_20":19244.1,"sma_60":16898.9,"sma_120":14898.58},{"date":"2024-10-30","open":21850,"high":22927,"low":21806,"close":22165,"volume":79964,"rsi_14":88.41,"sma_20":19433.3,"sma_60":17045.53,"sma_120":14990.36},{"date":"2024-10-31","open":22031,"high":22299,"low":21582,"close":21717,"volume":75011,"rsi_14":82.48,"sma_20":19645.25,"sma_60":17189.43,"sma_120":15076.98},{"date":"2024-11-01","open":21402,"high":22793,"low":21267,"close":22435,"volume":209501,"rsi_14":80.96,"sma_20":19912.4,"sma_60":17342.17,"sma_120":15168.08},{"date":"2024-11-04","open":22434,"high":25575,"low":20639,"close":23332,"volume":1316574,"rsi_14":82.17,"sma_20":20195.05,"sma_60":17509.77,"sma_120":15267.61},{"date":"2024-11-05","open":23017,"high":23197,"low":21806,"close":22031,"volume":330220,"rsi_14":69.02,"sma_20":20436.65,"sma_60":17664.15,"sma_120":15354.91},{"date":"2024-11-06","open":22120,"high":24095,"low":21447,"close":23556,"volume":440473,"rsi_14":75.23,"sma_20":20717.0,"sma_60":17878.1,"sma_120":15453.23},{"date":"2024-11-07","open":23600,"high":24274,"low":23062,"close":23915,"volume":147370,"rsi_14":75.58,"sma_20":21077.6,"sma_60":18091.15,"sma_120":15562.56},{"date":"2024-11-08","open":23780,"high":24408,"low":23196,"close":24274,"volume":153261,"rsi_14":78.9,"sma_20":21444.15,"sma_60":18301.47,"sma_120":15669.92},{"date":"2024-11-11","open":24050,"high":25126,"low":23960,"close":24409,"volume":150856,"rsi_14":78.41,"sma_20":21751.9,"sma_60":18498.72,"sma_120":15779.79},{"date":"2024-11-12","open":24453,"high":24453,"low":23152,"close":23422,"volume":132621,"rsi_14":64.77,"sma_20":21986.7,"sma_60":18661.63,"sma_120":15882.67},{"date":"2024-11-13","open":23152,"high":23332,"low":21357,"close":22479,"volume":125589,"rsi_14":57.0,"sma_20":22169.05,"sma_60":18799.15,"sma_120":15978.11},{"date":"2024-11-14","open":22389,"high":22658,"low":22075,"close":22210,"volume":64680,"rsi_14":56.73,"sma_20":22346.85,"sma_60":18935.77,"sma_120":16069.82},{"date":"2024-11-15","open":22299,"high":23062,"low":22030,"close":22614,"volume":37587,"rsi_14":52.63,"sma_20":22533.75,"sma_60":19079.22,"sma_120":16165.62},{"date":"2024-11-18","open":22389,"high":22568,"low":21133,"close":21358,"volume":199719,"rsi_14":45.37,"sma_20":22672.8,"sma_60":19206.27,"sma_120":16242.37},{"date":"2024-11-19","open":21371,"high":21519,"low":19989,"close":20730,"volume":203056,"rsi_14":42.73,"sma_20":22758.65,"sma_60":19322.1,"sma_120":16313.96},{"date":"2024-11-20","open":20236,"high":20828,"low":19555,"close":19673,"volume":189148,"rsi_14":40.36,"sma_20":22695.25,"sma_60":19419.03,"sma_120":16378.46},{"date":"2024-11-21","open":19565,"high":19654,"low":18815,"close":19199,"volume":187100,"rsi_14":34.55,"sma_20":22591.9,"sma_60":19500.68,"sma_120":16429.99},{"date":"2024-11-22","open":18953,"high":19427,"low":18893,"close":19081,"volume":111098,"rsi_14":28.19,"sma_20":22493.95,"sma_60":19565.9,"sma_120":16474.14},{"date":"2024-11-25","open":19476,"high":19506,"low":18963,"close":19219,"volume":88595,"rsi_14":33.54,"sma_20":22341.45,"sma_60":19634.82,"sma_120":16519.69},{"date":"2024-11-26","open":19545,"high":23691,"low":19515,"close":21963,"volume":799644,"rsi_14":41.65,"sma_20":22323.4,"sma_60":19732.13,"sma_120":16589.78},{"date":"2024-11-27","open":21865,"high":23790,"low":21865,"close":22753,"volume":329532,"rsi_14":44.06,"sma_20":22349.9,"sma_60":19843.08,"sma_120":16663.26},{"date":"2024-11-28","open":22358,"high":22901,"low":21865,"close":22161,"volume":110182,"rsi_14":39.7,"sma_20":22369.2,"sma_60":19947.38,"sma_120":16733.41},{"date":"2024-11-29","open":22161,"high":22161,"low":21174,"close":21223,"volume":61830,"rsi_14":35.73,"sma_20":22304.5,"sma_60":20033.1,"sma_120":16794.05},{"date":"2024-12-02","open":21223,"high":21322,"low":20680,"close":20927,"volume":85534,"rsi_14":38.04,"sma_20":22179.25,"sma_60":20102.12,"sma_120":16856.45},{"date":"2024-12-03","open":20828,"high":22704,"low":20730,"close":21026,"volume":148579,"rsi_14":42.3,"sma_20":22125.1,"sma_60":20178.43,"sma_120":16922.27},{"date":"2024-12-04","open":20581,"high":22852,"low":20581,"close":22506,"volume":250040,"rsi_14":51.04,"sma_20":22068.45,"sma_60":20284.6,"sma_120":17001.42},{"date":"2024-12-05","open":22062,"high":22457,"low":21421,"close":21519,"volume":90507,"rsi_14":45.02,"sma_20":21943.55,"sma_60":20377.0,"sma_120":17076.79},{"date":"2024-12-06","open":21914,"high":23493,"low":21618,"close":22802,"volume":348032,"rsi_14":55.91,"sma_20":21865.4,"sma_60":20479.82,"sma_120":17165.36},{"date":"2024-12-09","open":22704,"high":22704,"low":20532,"close":21124,"volume":190885,"rsi_14":51.56,"sma_20":21695.4,"sma_60":20554.15,"sma_120":17239.91},{"date":"2024-12-10","open":21124,"high":22210,"low":21026,"close":21124,"volume":87183,"rsi_14":56.24,"sma_20":21575.55,"sma_60":20612.22,"sma_120":17314.0},{"date":"2024-12-11","open":21124,"high":21470,"low":20532,"close":21124,"volume":100744,"rsi_14":58.64,"sma_20":21503.6,"sma_60":20667.25,"sma_120":17382.17},{"date":"2024-12-12","open":21371,"high":21569,"low":20631,"close":21174,"volume":51549,"rsi_14":59.45,"sma_20":21447.8,"sma_60":20725.55,"sma_120":17453.63},{"date":"2024-12-13","open":20878,"high":22260,"low":20384,"close":22210,"volume":107573,"rsi_14":62.49,"sma_20":21424.0,"sma_60":20795.88,"sma_120":17537.88},{"date":"2024-12-16","open":22309,"high":22358,"low":20828,"close":21667,"volume":189351,"rsi_14":48.48,"sma_20":21436.5,"sma_60":20860.85,"sma_120":17617.39},{"date":"2024-12-17","open":21667,"high":22654,"low":21519,"close":22112,"volume":85981,"rsi_14":46.6,"sma_20":21506.5,"sma_60":20920.4,"sma_120":17702.02},{"date":"2024-12-18","open":22112,"high":22408,"low":21618,"close":21914,"volume":52121,"rsi_14":48.63,"sma_20":21620.0,"sma_60":20956.85,"sma_120":17785.97},{"date":"2024-12-19","open":21134,"high":22748,"low":21134,"close":22210,"volume":116667,"rsi_14":56.9,"sma_20":21782.5,"sma_60":21025.18,"sma_120":17871.72},{"date":"2024-12-20","open":22358,"high":23790,"low":21963,"close":23148,"volume":258350,"rsi_14":62.3,"sma_20":21988.5,"sma_60":21102.23,"sma_120":17959.63},{"date":"2024-12-23","open":23197,"high":24135,"low":22802,"close":23987,"volume":120492,"rsi_14":65.15,"sma_20":22230.0,"sma_60":21211.07,"sma_120":18056.14},{"date":"2024-12-24","open":23888,"high":24629,"low":23444,"close":23642,"volume":134621,"rsi_14":56.57,"sma_20":22315.0,"sma_60":21294.17,"sma_120":18149.51},{"date":"2024-12-26","open":23642,"high":23839,"low":23049,"close":23345,"volume":75465,"rsi_14":61.49,"sma_20":22345.0,"sma_60":21376.07,"sma_120":18234.22},{"date":"2024-12-27","open":23296,"high":24135,"low":23148,"close":23345,"volume":64589,"rsi_14":54.07,"sma_20":22405.0,"sma_60":21473.15,"sma_120":18318.47},{"date":"2024-12-30","open":23345,"high":23642,"low":22852,"close":23296,"volume":58745,"rsi_14":71.57,"sma_20":22510.0,"sma_60":21575.63,"sma_120":18404.44},{"date":"2025-01-02","open":23296,"high":24283,"low":23000,"close":24283,"volume":70606,"rsi_14":76.23,"sma_20":22680.0,"sma_60":21684.77,"sma_120":18499.65},{"date":"2025-01-03","open":24184,"high":26603,"low":23642,"close":26257,"volume":209202,"rsi_14":82.1,"sma_20":22945.0,"sma_60":21835.58,"sma_120":18612.22},{"date":"2025-01-06","open":25863,"high":26109,"low":25073,"close":25468,"volume":138205,"rsi_14":74.58,"sma_20":23095.0,"sma_60":21960.15,"sma_120":18709.91},{"date":"2025-01-07","open":25369,"high":26603,"low":25122,"close":25517,"volume":129945,"rsi_14":71.34,"sma_20":23297.5,"sma_60":22106.22,"sma_120":18809.92},{"date":"2025-01-08","open":25172,"high":26998,"low":25172,"close":26011,"volume":172419,"rsi_14":78.21,"sma_20":23460.0,"sma_60":22256.52,"sma_120":18914.7},{"date":"2025-01-09","open":25764,"high":26751,"low":25616,"close":26307,"volume":62272,"rsi_14":77.78,"sma_20":23722.5,"sma_60":22389.93,"sma_120":19022.97},{"date":"2025-01-10","open":26405,"high":26554,"low":25418,"close":26109,"volume":62449,"rsi_14":77.78,"sma_20":23975.0,"sma_60":22512.42,"sma_120":19127.29},{"date":"2025-01-13","open":26109,"high":28232,"low":25912,"close":28084,"volume":235460,"rsi_14":81.42,"sma_20":24327.5,"sma_60":22666.72,"sma_120":19248.28},{"date":"2025-01-14","open":27738,"high":27936,"low":27096,"close":27343,"volume":94668,"rsi_14":73.22,"sma_20":24640.0,"sma_60":22811.55,"sma_120":19363.33},{"date":"2025-01-15","open":27146,"high":27343,"low":25024,"close":25813,"volume":434013,"rsi_14":59.39,"sma_20":24822.5,"sma_60":22926.75,"sma_120":19464.23},{"date":"2025-01-16","open":26060,"high":26800,"low":25863,"close":26405,"volume":116301,"rsi_14":63.86,"sma_20":25062.5,"sma_60":23057.27,"sma_120":19575.54},{"date":"2025-01-17","open":26060,"high":26850,"low":26011,"close":26455,"volume":47764,"rsi_14":65.99,"sma_20":25282.5,"sma_60":23182.55,"sma_120":19685.67},{"date":"2025-01-20","open":26060,"high":26356,"low":24727,"close":24826,"volume":165789,"rsi_14":56.52,"sma_20":25430.0,"sma_60":23248.42,"sma_120":19785.69},{"date":"2025-01-21","open":25270,"high":26751,"low":23000,"close":23592,"volume":439378,"rsi_14":51.18,"sma_20":25490.0,"sma_60":23288.13,"sma_120":19875.53},{"date":"2025-01-22","open":23987,"high":24086,"low":22852,"close":23049,"volume":197156,"rsi_14":44.9,"sma_20":25485.0,"sma_60":23322.48,"sma_120":19957.97},{"date":"2025-01-23","open":23000,"high":23000,"low":20433,"close":20927,"volume":724335,"rsi_14":28.23,"sma_20":25330.0,"sma_60":23300.48,"sma_120":20022.95},{"date":"2025-01-24","open":20828,"high":22408,"low":20631,"close":21421,"volume":279425,"rsi_14":33.06,"sma_20":25217.5,"sma_60":23285.3,"sma_120":20092.1},{"date":"2025-01-31","open":20878,"high":22062,"low":20878,"close":21124,"volume":174697,"rsi_14":31.98,"sma_20":25105.0,"sma_60":23266.63,"sma_120":20156.08},{"date":"2025-02-03","open":21618,"high":21963,"low":20137,"close":20433,"volume":232493,"rsi_14":27.49,"sma_20":24957.5,"sma_60":23243.9,"sma_120":20216.67},{"date":"2025-02-04","open":20384,"high":21470,"low":19022,"close":20581,"volume":291938,"rsi_14":26.61,"sma_20":24820.0,"sma_60":23211.5,"sma_120":20276.83},{"date":"2025-02-05","open":20581,"high":21963,"low":20384,"close":21470,"volume":227098,"rsi_14":32.06,"sma_20":24677.5,"sma_60":23178.92,"sma_120":20344.34},{"date":"2025-02-06","open":21421,"high":21421,"low":19348,"close":20335,"volume":594302,"rsi_14":17.96,"sma_20":24377.5,"sma_60":23149.2,"sma_120":20406.67},{"date":"2025-02-07","open":20433,"high":20976,"low":19890,"close":20433,"volume":214591,"rsi_14":19.83,"sma_20":24122.5,"sma_60":23095.32,"sma_120":20486.71},{"date":"2025-02-10","open":20433,"high":20730,"low":19604,"close":19841,"volume":216322,"rsi_14":21.6,"sma_20":23835.0,"sma_60":23025.35,"sma_120":20558.25},{"date":"2025-02-11","open":20039,"high":20680,"low":19792,"close":20088,"volume":168438,"rsi_14":18.93,"sma_20":23535.0,"sma_60":22953.47,"sma_120":20627.47},{"date":"2025-02-12","open":19742,"high":20335,"low":18459,"close":18459,"volume":328847,"rsi_14":15.97,"sma_20":23137.5,"sma_60":22851.8,"sma_120":20675.26},{"date":"2025-02-13","open":18627,"high":19002,"low":18439,"close":18469,"volume":179695,"rsi_14":18.62,"sma_20":22750.5,"sma_60":22767.02,"sma_120":20714.33},{"date":"2025-02-14","open":18647,"high":18647,"low":17472,"close":17610,"volume":344323,"rsi_14":19.33,"sma_20":22220.0,"sma_60":22683.7,"sma_120":20741.42},{"date":"2025-02-17","open":17620,"high":18203,"low":17620,"close":18163,"volume":162242,"rsi_14":24.97,"sma_20":21755.0,"sma_60":22614.27,"sma_120":20775.02},{"date":"2025-02-18","open":18143,"high":18726,"low":17640,"close":18558,"volume":151595,"rsi_14":35.26,"sma_20":21387.5,"sma_60":22544.67,"sma_120":20811.94},{"date":"2025-02-19","open":18400,"high":20483,"low":18370,"close":19150,"volume":465113,"rsi_14":36.04,"sma_20":21020.0,"sma_60":22506.33,"sma_120":20856.3},{"date":"2025-02-20","open":19071,"high":19594,"low":18815,"close":19446,"volume":124807,"rsi_14":39.68,"sma_20":20665.0,"sma_60":22484.67,"sma_120":20903.38},{"date":"2025-02-21","open":20236,"high":21124,"low":19249,"close":19703,"volume":401155,"rsi_14":45.26,"sma_20":20405.5,"sma_60":22485.17,"sma_120":20952.1},{"date":"2025-02-24","open":19614,"high":19614,"low":18360,"close":18489,"volume":178883,"rsi_14":38.06,"sma_20":20147.0,"sma_60":22473.17,"sma_120":20986.92},{"date":"2025-02-25","open":18607,"high":18676,"low":18133,"close":18301,"volume":121061,"rsi_14":30.35,"sma_20":19906.5,"sma_60":22460.0,"sma_120":21012.95},{"date":"2025-02-26","open":18262,"high":19111,"low":18262,"close":19061,"volume":163543,"rsi_14":41.72,"sma_20":19812.0,"sma_60":22457.33,"sma_120":21046.08},{"date":"2025-02-27","open":19081,"high":19121,"low":18489,"close":18706,"volume":45137,"rsi_14":39.13,"sma_20":19674.5,"sma_60":22402.33,"sma_120":21067.23},{"date":"2025-02-28","open":18331,"high":18775,"low":17916,"close":18173,"volume":139143,"rsi_14":39.42,"sma_20":19525.0,"sma_60":22325.0,"sma_120":21084.04},{"date":"2025-03-04","open":18173,"high":18232,"low":17462,"close":17788,"volume":158368,"rsi_14":35.67,"sma_20":19391.0,"sma_60":22251.17,"sma_120":21099.28},{"date":"2025-03-05","open":17975,"high":18469,"low":17630,"close":18430,"volume":171436,"rsi_14":49.79,"sma_20":19282.0,"sma_60":22204.0,"sma_120":21118.55},{"date":"2025-03-06","open":18469,"high":18509,"low":18054,"close":18410,"volume":55914,"rsi_14":49.58,"sma_20":19127.0,"sma_60":22161.5,"sma_120":21131.81},{"date":"2025-03-07","open":18272,"high":18390,"low":17324,"close":17818,"volume":135380,"rsi_14":51.53,"sma_20":18999.5,"sma_60":22107.33,"sma_120":21142.88},{"date":"2025-03-10","open":17640,"high":17887,"low":17255,"close":17571,"volume":69428,"rsi_14":45.43,"sma_20":18854.5,"sma_60":22024.0,"sma_120":21154.3},{"date":"2025-03-11","open":16791,"high":17887,"low":16791,"close":17669,"volume":48238,"rsi_14":42.81,"sma_20":18744.5,"sma_60":21959.0,"sma_120":21168.0},{"date":"2025-03-12","open":17669,"high":18025,"low":17669,"close":17867,"volume":50053,"rsi_14":38.91,"sma_20":18632.0,"sma_60":21875.67,"sma_120":21177.74},{"date":"2025-03-13","open":17877,"high":17966,"low":17502,"close":17837,"volume":91024,"rsi_14":35.42,"sma_20":18600.5,"sma_60":21820.17,"sma_120":21187.16},{"date":"2025-03-14","open":17768,"high":17985,"low":17472,"close":17758,"volume":56150,"rsi_14":31.79,"sma_20":18564.5,"sma_60":21763.33,"sma_120":21187.78},{"date":"2025-03-17","open":17768,"high":19081,"low":17768,"close":18953,"volume":146003,"rsi_14":54.36,"sma_20":18632.5,"sma_60":21726.67,"sma_120":21196.96},{"date":"2025-03-18","open":18953,"high":18953,"low":18420,"close":18597,"volume":56778,"rsi_14":52.7,"sma_20":18654.5,"sma_60":21683.17,"sma_120":21204.36},{"date":"2025-03-19","open":18499,"high":19693,"low":18420,"close":19525,"volume":166193,"rsi_14":54.1,"sma_20":18703.5,"sma_60":21637.83,"sma_120":21216.86},{"date":"2025-03-20","open":19338,"high":19693,"low":19130,"close":19140,"volume":81550,"rsi_14":53.82,"sma_20":18703.0,"sma_60":21595.17,"sma_120":21228.01},{"date":"2025-03-21","open":19140,"high":19575,"low":18893,"close":18893,"volume":47034,"rsi_14":56.67,"sma_20":18675.0,"sma_60":21540.83,"sma_120":21230.62},{"date":"2025-03-24","open":18893,"high":19269,"low":18657,"close":18755,"volume":57789,"rsi_14":59.39,"sma_20":18627.0,"sma_60":21487.5,"sma_120":21222.17},{"date":"2025-03-25","open":18834,"high":20236,"low":18775,"close":19644,"volume":349355,"rsi_14":61.24,"sma_20":18685.5,"sma_60":21440.83,"sma_120":21233.01},{"date":"2025-03-26","open":19535,"high":21421,"low":19535,"close":21272,"volume":295160,"rsi_14":70.42,"sma_20":18836.0,"sma_60":21409.17,"sma_120":21255.7},{"date":"2025-03-27","open":21026,"high":21371,"low":20581,"close":20730,"volume":124866,"rsi_14":70.92,"sma_20":18920.5,"sma_60":21354.17,"sma_120":21282.62},{"date":"2025-03-28","open":20581,"high":20878,"low":20285,"close":20285,"volume":54971,"rsi_14":68.97,"sma_20":19000.5,"sma_60":21297.5,"sma_120":21295.83},{"date":"2025-03-31","open":19890,"high":20285,"low":19555,"close":19644,"volume":61210,"rsi_14":62.82,"sma_20":19075.0,"sma_60":21235.0,"sma_120":21305.53},{"date":"2025-04-01","open":19634,"high":20236,"low":19446,"close":19890,"volume":111784,"rsi_14":63.06,"sma_20":19181.5,"sma_60":21176.67,"sma_120":21324.91},{"date":"2025-04-02","open":19881,"high":21864,"low":19732,"close":21417,"volume":220260,"rsi_14":69.04,"sma_20":19328.0,"sma_60":21143.33,"sma_120":21359.48},{"date":"2025-04-03","open":19930,"high":19980,"low":16232,"close":17154,"volume":1089839,"rsi_14":47.44,"sma_20":19260.5,"sma_60":21021.67,"sma_120":21353.22},{"date":"2025-04-04","open":16846,"high":17015,"low":15845,"close":16291,"volume":447518,"rsi_14":39.47,"sma_20":19179.5,"sma_60":20852.17,"sma_120":21343.88},{"date":"2025-04-07","open":15666,"high":16004,"low":14992,"close":15181,"volume":318927,"rsi_14":37.31,"sma_20":19055.0,"sma_60":20677.33,"sma_120":21318.74},{"date":"2025-04-08","open":15666,"high":16083,"low":15409,"close":16063,"volume":165752,"rsi_14":37.09,"sma_20":18970.0,"sma_60":20516.5,"sma_120":21311.36},{"date":"2025-04-09","open":15785,"high":16123,"low":15141,"close":15399,"volume":178080,"rsi_14":36.35,"sma_20":18841.5,"sma_60":20336.17,"sma_120":21296.34},{"date":"2025-04-10","open":17947,"high":18363,"low":17213,"close":18155,"volume":387258,"rsi_14":47.51,"sma_20":18853.5,"sma_60":20197.17,"sma_120":21293.55},{"date":"2025-04-11","open":17808,"high":18225,"low":17352,"close":18086,"volume":136710,"rsi_14":47.71,"sma_20":18866.0,"sma_60":20060.33,"sma_120":21286.38},{"date":"2025-04-14","open":17897,"high":18007,"low":17650,"close":17957,"volume":54136,"rsi_14":44.35,"sma_20":18811.5,"sma_60":19888.0,"sma_120":21277.36},{"date":"2025-04-15","open":17937,"high":17947,"low":17184,"close":17451,"volume":147741,"rsi_14":36.56,"sma_20":18749.5,"sma_60":19719.67,"sma_120":21265.61},{"date":"2025-04-16","open":17451,"high":17719,"low":17203,"close":17263,"volume":58389,"rsi_14":37.47,"sma_20":18631.0,"sma_60":19574.0,"sma_120":21250.38},{"date":"2025-04-17","open":17164,"high":17759,"low":17164,"close":17689,"volume":54452,"rsi_14":40.53,"sma_20":18553.5,"sma_60":19425.5,"sma_120":21241.38},{"date":"2025-04-18","open":17650,"high":17888,"low":17451,"close":17759,"volume":32749,"rsi_14":42.75,"sma_20":18492.0,"sma_60":19277.33,"sma_120":21229.94},{"date":"2025-04-21","open":17759,"high":17848,"low":17451,"close":17610,"volume":27476,"rsi_14":41.23,"sma_20":18430.0,"sma_60":19154.17,"sma_120":21201.29},{"date":"2025-04-22","open":17402,"high":17650,"low":17184,"close":17560,"volume":70142,"rsi_14":34.1,"sma_20":18320.5,"sma_60":19051.0,"sma_120":21169.57},{"date":"2025-04-23","open":17650,"high":17997,"low":17441,"close":17808,"volume":82140,"rsi_14":54.03,"sma_20":18141.0,"sma_60":18961.17,"sma_120":21141.83},{"date":"2025-04-24","open":17699,"high":17957,"low":17521,"close":17778,"volume":80610,"rsi_14":60.22,"sma_20":17987.5,"sma_60":18906.67,"sma_120":21103.58},{"date":"2025-04-25","open":17650,"high":17897,"low":17392,"close":17481,"volume":72373,"rsi_14":67.79,"sma_20":17841.5,"sma_60":18838.83,"sma_120":21062.07},{"date":"2025-04-28","open":17273,"high":17491,"low":17074,"close":17332,"volume":107762,"rsi_14":61.07,"sma_20":17720.5,"sma_60":18773.5,"sma_120":21020.07},{"date":"2025-04-29","open":17332,"high":17689,"low":17154,"close":17659,"volume":81352,"rsi_14":70.96,"sma_20":17603.5,"sma_60":18725.33,"sma_120":20984.62},{"date":"2025-04-30","open":17669,"high":17669,"low":17283,"close":17322,"volume":42446,"rsi_14":36.0,"sma_20":17397.0,"sma_60":18669.0,"sma_120":20940.25},{"date":"2025-05-02","open":17312,"high":17669,"low":16410,"close":17560,"volume":39972,"rsi_14":41.64,"sma_20":17417.5,"sma_60":18601.67,"sma_120":20890.29},{"date":"2025-05-07","open":17650,"high":18096,"low":17352,"close":17947,"volume":75263,"rsi_14":49.85,"sma_20":17501.0,"sma_60":18560.0,"sma_120":20854.6},{"date":"2025-05-08","open":18096,"high":21814,"low":18096,"close":18611,"volume":1346130,"rsi_14":66.3,"sma_20":17674.0,"sma_60":18527.83,"sma_120":20811.58},{"date":"2025-05-09","open":18463,"high":18889,"low":17778,"close":17987,"volume":237770,"rsi_14":59.06,"sma_20":17771.0,"sma_60":18495.17,"sma_120":20760.26},{"date":"2025-05-12","open":18016,"high":18631,"low":17897,"close":18026,"volume":119578,"rsi_14":54.67,"sma_20":17903.5,"sma_60":18459.0,"sma_120":20706.23},{"date":"2025-05-13","open":18116,"high":18592,"low":17878,"close":17937,"volume":60250,"rsi_14":52.46,"sma_20":17892.5,"sma_60":18448.83,"sma_120":20650.32},{"date":"2025-05-14","open":17937,"high":18245,"low":17858,"close":17947,"volume":67230,"rsi_14":54.83,"sma_20":17885.5,"sma_60":18438.67,"sma_120":20602.84},{"date":"2025-05-15","open":18056,"high":18344,"low":17759,"close":17977,"volume":46713,"rsi_14":56.0,"sma_20":17886.5,"sma_60":18443.5,"sma_120":20563.6},{"date":"2025-05-16","open":18026,"high":18145,"low":17739,"close":17937,"volume":70828,"rsi_14":51.98,"sma_20":17911.0,"sma_60":18438.33,"sma_120":20526.3},{"date":"2025-05-19","open":17917,"high":17917,"low":17521,"close":17580,"volume":43237,"rsi_14":47.24,"sma_20":17927.0,"sma_60":18420.5,"sma_120":20482.58},{"date":"2025-05-20","open":17600,"high":17987,"low":17600,"close":17798,"volume":50792,"rsi_14":54.52,"sma_20":17932.5,"sma_60":18396.33,"sma_120":20451.33},{"date":"2025-05-21","open":17798,"high":17828,"low":17203,"close":17283,"volume":80479,"rsi_14":49.36,"sma_20":17908.5,"sma_60":18358.5,"sma_120":20421.58},{"date":"2025-05-22","open":17164,"high":17422,"low":17045,"close":17233,"volume":44335,"rsi_14":44.08,"sma_20":17889.5,"sma_60":18315.5,"sma_120":20400.33},{"date":"2025-05-23","open":17233,"high":17422,"low":17164,"close":17422,"volume":47201,"rsi_14":51.44,"sma_20":17882.5,"sma_60":18296.17,"sma_120":20384.67},{"date":"2025-05-26","open":17471,"high":17471,"low":17005,"close":17233,"volume":61749,"rsi_14":45.19,"sma_20":17853.5,"sma_60":18276.83,"sma_120":20368.42},{"date":"2025-05-27","open":17065,"high":17233,"low":16370,"close":16519,"volume":97357,"rsi_14":30.85,"sma_20":17790.0,"sma_60":18232.67,"sma_120":20345.0},{"date":"2025-05-28","open":16658,"high":16688,"low":16162,"close":16271,"volume":125753,"rsi_14":14.67,"sma_20":17729.0,"sma_60":18190.33,"sma_120":20296.33},{"date":"2025-05-29","open":16539,"high":17987,"low":16539,"close":17352,"volume":258711,"rsi_14":41.58,"sma_20":17730.0,"sma_60":18175.17,"sma_120":20250.08},{"date":"2025-05-30","open":17382,"high":17422,"low":16856,"close":17312,"volume":78501,"rsi_14":40.53,"sma_20":17712.5,"sma_60":18165.83,"sma_120":20208.5},{"date":"2025-06-02","open":17293,"high":17293,"low":16509,"close":16599,"volume":87378,"rsi_14":34.76,"sma_20":17676.0,"sma_60":18133.67,"sma_120":20168.83},{"date":"2025-06-04","open":16559,"high":16648,"low":16083,"close":16509,"volume":134874,"rsi_14":33.92,"sma_20":17623.0,"sma_60":18100.33,"sma_120":20130.92},{"date":"2025-06-05","open":16460,"high":16975,"low":16321,"close":16450,"volume":102559,"rsi_14":33.04,"sma_20":17547.5,"sma_60":18076.0,"sma_120":20091.67},{"date":"2025-06-09","open":16361,"high":17422,"low":16361,"close":17332,"volume":145503,"rsi_14":44.34,"sma_20":17483.0,"sma_60":18070.67,"sma_120":20047.33},{"date":"2025-06-10","open":17372,"high":17481,"low":16916,"close":17134,"volume":74428,"rsi_14":45.7,"sma_20":17440.0,"sma_60":18060.33,"sma_120":20009.67},{"date":"2025-06-11","open":17174,"high":17441,"low":16946,"close":17312,"volume":51981,"rsi_14":45.28,"sma_20":17404.0,"sma_60":18049.67,"sma_120":19962.67},{"date":"2025-06-12","open":17322,"high":17362,"low":16975,"close":17084,"volume":113935,"rsi_14":47.96,"sma_20":17361.0,"sma_60":18035.67,"sma_120":19927.92},{"date":"2025-06-13","open":17065,"high":17372,"low":16291,"close":16430,"volume":125328,"rsi_14":42.65,"sma_20":17284.5,"sma_60":18012.0,"sma_120":19887.67},{"date":"2025-06-16","open":16261,"high":17065,"low":16152,"close":17025,"volume":74861,"rsi_14":46.62,"sma_20":17236.5,"sma_60":17978.17,"sma_120":19852.42},{"date":"2025-06-17","open":16906,"high":17223,"low":16470,"close":16589,"volume":86026,"rsi_14":44.73,"sma_20":17168.5,"sma_60":17943.0,"sma_120":19813.08},{"date":"2025-06-18","open":16480,"high":16628,"low":16321,"close":16529,"volume":87301,"rsi_14":50.09,"sma_20":17115.5,"sma_60":17891.17,"sma_120":19764.5},{"date":"2025-06-19","open":16529,"high":17055,"low":16440,"close":16708,"volume":65523,"rsi_14":54.04,"sma_20":17060.5,"sma_60":17848.83,"sma_120":19722.0},{"date":"2025-06-20","open":16559,"high":17203,"low":16559,"close":17184,"volume":70183,"rsi_14":48.24,"sma_20":17055.5,"sma_60":17818.67,"sma_120":19679.75},{"date":"2025-06-23","open":16906,"high":16916,"low":16450,"close":16499,"volume":97843,"rsi_14":42.52,"sma_20":17018.5,"sma_60":17779.33,"sma_120":19633.42},{"date":"2025-06-24","open":16668,"high":17372,"low":16569,"close":17005,"volume":192734,"rsi_14":53.89,"sma_20":16997.5,"sma_60":17733.5,"sma_120":19587.17},{"date":"2025-06-25","open":17005,"high":17084,"low":16767,"close":17025,"volume":82217,"rsi_14":55.0,"sma_20":16987.0,"sma_60":17660.5,"sma_120":19534.83},{"date":"2025-06-26","open":16955,"high":17045,"low":16460,"close":16747,"volume":101673,"rsi_14":52.77,"sma_20":16998.5,"sma_60":17592.0,"sma_120":19473.08},{"date":"2025-06-27","open":16757,"high":16837,"low":16519,"close":16737,"volume":64236,"rsi_14":43.39,"sma_20":17022.0,"sma_60":17530.83,"sma_120":19414.17},{"date":"2025-06-30","open":16579,"high":16975,"low":16579,"close":16876,"volume":56536,"rsi_14":47.1,"sma_20":16998.0,"sma_60":17482.83,"sma_120":19358.92},{"date":"2025-07-01","open":16995,"high":17412,"low":16866,"close":17303,"volume":97116,"rsi_14":49.89,"sma_20":16997.5,"sma_60":17437.83,"sma_120":19307.25},{"date":"2025-07-02","open":17332,"high":17669,"low":16965,"close":17669,"volume":106066,"rsi_14":56.06,"sma_20":17051.5,"sma_60":17374.83,"sma_120":19259.08},{"date":"2025-07-03","open":17848,"high":18720,"low":17749,"close":18145,"volume":249338,"rsi_14":68.44,"sma_20":17134.0,"sma_60":17391.5,"sma_120":19206.58},{"date":"2025-07-04","open":18145,"high":18592,"low":17897,"close":18254,"volume":183194,"rsi_14":64.76,"sma_20":17225.0,"sma_60":17424.5,"sma_120":19138.33},{"date":"2025-07-07","open":18254,"high":18671,"low":18096,"close":18463,"volume":77620,"rsi_14":73.8,"sma_20":17282.0,"sma_60":17479.67,"sma_120":19078.5},{"date":"2025-07-08","open":18106,"high":18403,"low":17907,"close":18235,"volume":60293,"rsi_14":70.77,"sma_20":17337.5,"sma_60":17516.17,"sma_120":19016.33},{"date":"2025-07-09","open":18235,"high":18780,"low":18145,"close":18542,"volume":79387,"rsi_14":71.66,"sma_20":17399.5,"sma_60":17569.0,"sma_120":18952.58},{"date":"2025-07-10","open":18542,"high":18859,"low":18334,"close":18631,"volume":112069,"rsi_14":68.81,"sma_20":17477.5,"sma_60":17577.0,"sma_120":18887.08},{"date":"2025-07-11","open":18592,"high":18780,"low":18373,"close":18572,"volume":31463,"rsi_14":82.15,"sma_20":17585.5,"sma_60":17585.17,"sma_120":18822.75},{"date":"2025-07-14","open":18780,"high":18800,"low":18195,"close":18463,"volume":64035,"rsi_14":75.79,"sma_20":17658.0,"sma_60":17593.67,"sma_120":18740.83},{"date":"2025-07-15","open":18443,"high":18542,"low":18185,"close":18512,"volume":46056,"rsi_14":76.04,"sma_20":17755.0,"sma_60":17611.5,"sma_120":18665.58},{"date":"2025-07-16","open":19424,"high":20277,"low":18968,"close":20079,"volume":449318,"rsi_14":90.19,"sma_20":17934.0,"sma_60":17658.83,"sma_120":18616.42},{"date":"2025-07-17","open":20327,"high":20575,"low":19811,"close":20029,"volume":116877,"rsi_14":89.34,"sma_20":18101.5,"sma_60":17698.17,"sma_120":18561.83},{"date":"2025-07-18","open":20029,"high":20029,"low":19484,"close":19702,"volume":67118,"rsi_14":82.31,"sma_20":18228.5,"sma_60":17730.83,"sma_120":18504.08},{"date":"2025-07-21","open":19464,"high":19821,"low":19186,"close":19296,"volume":50862,"rsi_14":72.89,"sma_20":18369.5,"sma_60":17759.17,"sma_120":18456.67},{"date":"2025-07-22","open":19296,"high":19633,"low":18949,"close":19137,"volume":61785,"rsi_14":67.7,"sma_20":18477.0,"sma_60":17785.67,"sma_120":18418.33},{"date":"2025-07-23","open":19058,"high":20277,"low":19028,"close":19881,"volume":170385,"rsi_14":69.66,"sma_20":18621.0,"sma_60":17820.5,"sma_120":18390.83},{"date":"2025-07-24","open":19930,"high":20475,"low":19811,"close":20327,"volume":161744,"rsi_14":71.82,"sma_20":18801.5,"sma_60":17863.33,"sma_120":18385.0},{"date":"2025-07-25","open":20823,"high":21269,"low":20128,"close":20773,"volume":223792,"rsi_14":73.16,"sma_20":19005.0,"sma_60":17918.67,"sma_120":18378.75},{"date":"2025-07-28","open":20971,"high":21170,"low":20624,"close":20823,"volume":118289,"rsi_14":76.91,"sma_20":19204.0,"sma_60":17977.33,"sma_120":18375.42},{"date":"2025-07-29","open":21170,"high":21665,"low":20723,"close":21021,"volume":147166,"rsi_14":76.37,"sma_20":19391.5,"sma_60":18033.83,"sma_120":18379.58},{"date":"2025-07-30","open":21021,"high":21368,"low":20475,"close":20723,"volume":112650,"rsi_14":71.31,"sma_20":19545.5,"sma_60":18091.0,"sma_120":18380.0},{"date":"2025-07-31","open":20773,"high":21963,"low":20575,"close":21417,"volume":165888,"rsi_14":75.67,"sma_20":19710.5,"sma_60":18155.83,"sma_120":18378.75},{"date":"2025-08-01","open":21170,"high":21219,"low":20029,"close":20327,"volume":206089,"rsi_14":64.29,"sma_20":19815.0,"sma_60":18195.83,"sma_120":18377.92},{"date":"2025-08-04","open":20525,"high":21616,"low":20277,"close":21517,"volume":210483,"rsi_14":69.6,"sma_20":19969.0,"sma_60":18244.67,"sma_120":18386.25},{"date":"2025-08-05","open":20971,"high":20971,"low":19424,"close":19930,"volume":521012,"rsi_14":49.03,"sma_20":20054.5,"sma_60":18277.33,"sma_120":18386.25},{"date":"2025-08-06","open":20079,"high":20823,"low":19881,"close":20128,"volume":132081,"rsi_14":50.63,"sma_20":20134.5,"sma_60":18312.67,"sma_120":18385.83},{"date":"2025-08-07","open":19930,"high":20029,"low":19157,"close":19424,"volume":151357,"rsi_14":48.31,"sma_20":20174.5,"sma_60":18337.67,"sma_120":18393.25},{"date":"2025-08-08","open":19464,"high":19980,"low":19127,"close":19732,"volume":98017,"rsi_14":52.69,"sma_20":20233.0,"sma_60":18367.67,"sma_120":18403.17},{"date":"2025-08-11","open":19583,"high":19583,"low":18988,"close":19296,"volume":159895,"rsi_14":50.95,"sma_20":20275.0,"sma_60":18389.83,"sma_120":18416.67},{"date":"2025-08-12","open":19107,"high":19355,"low":18572,"close":18661,"volume":133210,"rsi_14":42.63,"sma_20":20282.5,"sma_60":18402.0,"sma_120":18420.17},{"date":"2025-08-13","open":18889,"high":19177,"low":18274,"close":18542,"volume":147330,"rsi_14":38.78,"sma_20":20205.0,"sma_60":18418.17,"sma_120":18419.33},{"date":"2025-08-14","open":18542,"high":19127,"low":18393,"close":18661,"volume":68322,"rsi_14":36.15,"sma_20":20136.0,"sma_60":18432.67,"sma_120":18414.5},{"date":"2025-08-18","open":18621,"high":18621,"low":17997,"close":18106,"volume":57208,"rsi_14":33.29,"sma_20":20055.5,"sma_60":18446.5,"sma_120":18402.5},{"date":"2025-08-19","open":18116,"high":18126,"low":17729,"close":17818,"volume":71873,"rsi_14":30.52,"sma_20":19981.0,"sma_60":18456.33,"sma_120":18385.92},{"date":"2025-08-20","open":17679,"high":17897,"low":17342,"close":17868,"volume":69406,"rsi_14":32.09,"sma_20":19917.0,"sma_60":18463.83,"sma_120":18380.0},{"date":"2025-08-21","open":17848,"high":18126,"low":17808,"close":17917,"volume":43460,"rsi_14":26.12,"sma_20":19818.0,"sma_60":18475.33,"sma_120":18376.08},{"date":"2025-08-22","open":17659,"high":18036,"low":17600,"close":17917,"volume":52791,"rsi_14":30.68,"sma_20":19696.5,"sma_60":18498.83,"sma_120":18365.75},{"date":"2025-08-25","open":17630,"high":18086,"low":17630,"close":17769,"volume":80114,"rsi_14":13.93,"sma_20":19545.0,"sma_60":18524.0,"sma_120":18357.17},{"date":"2025-08-26","open":17689,"high":18165,"low":17679,"close":17719,"volume":85797,"rsi_14":19.78,"sma_20":19388.5,"sma_60":18530.17,"sma_120":18352.67},{"date":"2025-08-27","open":17669,"high":17828,"low":17303,"close":17590,"volume":146284,"rsi_14":14.64,"sma_20":19215.5,"sma_60":18534.83,"sma_120":18350.33},{"date":"2025-08-28","open":17531,"high":17630,"low":17253,"close":17392,"volume":125185,"rsi_14":17.04,"sma_20":19047.5,"sma_60":18548.17,"sma_120":18340.92},{"date":"2025-08-29","open":17273,"high":17332,"low":16549,"close":16668,"volume":185063,"rsi_14":6.23,"sma_20":18808.0,"sma_60":18550.83,"sma_120":18325.58},{"date":"2025-09-01","open":16658,"high":16658,"low":16222,"close":16361,"volume":112129,"rsi_14":6.47,"sma_20":18608.0,"sma_60":18549.33,"sma_120":18312.67},{"date":"2025-09-02","open":16460,"high":16460,"low":16202,"close":16460,"volume":40383,"rsi_14":11.19,"sma_20":18353.0,"sma_60":18534.67,"sma_120":18302.67},{"date":"2025-09-03","open":16460,"high":16539,"low":16271,"close":16509,"volume":33644,"rsi_14":13.26,"sma_20":18180.5,"sma_60":18524.17,"sma_120":18292.25},{"date":"2025-09-04","open":16509,"high":16837,"low":16430,"close":16678,"volume":49796,"rsi_14":14.79,"sma_20":18006.5,"sma_60":18513.5,"sma_120":18281.58},{"date":"2025-09-05","open":16757,"high":16856,"low":16539,"close":16856,"volume":48602,"rsi_14":24.39,"sma_20":17877.0,"sma_60":18509.67,"sma_120":18272.67},{"date":"2025-09-08","open":16866,"high":16876,"low":16698,"close":16737,"volume":31147,"rsi_14":26.2,"sma_20":17726.0,"sma_60":18514.83,"sma_120":18263.42},{"date":"2025-09-09","open":16807,"high":16856,"low":16470,"close":16678,"volume":42775,"rsi_14":23.91,"sma_20":17594.0,"sma_60":18509.0,"sma_120":18243.58},{"date":"2025-09-10","open":16559,"high":17124,"low":16559,"close":16985,"volume":54265,"rsi_14":31.64,"sma_20":17509.5,"sma_60":18515.67,"sma_120":18229.33},{"date":"2025-09-11","open":16975,"high":17015,"low":16688,"close":16936,"volume":69279,"rsi_14":31.03,"sma_20":17428.5,"sma_60":18522.5,"sma_120":18206.83},{"date":"2025-09-12","open":16936,"high":16985,"low":16727,"close":16975,"volume":58901,"rsi_14":34.0,"sma_20":17343.5,"sma_60":18527.0,"sma_120":18187.92},{"date":"2025-09-15","open":16975,"high":17322,"low":16896,"close":17154,"volume":53973,"rsi_14":39.16,"sma_20":17295.5,"sma_60":18526.5,"sma_120":18172.58},{"date":"2025-09-16","open":17164,"high":17184,"low":16896,"close":16965,"volume":39221,"rsi_14":38.29,"sma_20":17252.5,"sma_60":18534.33,"sma_120":18156.83},{"date":"2025-09-17","open":16965,"high":16965,"low":16658,"close":16767,"volume":30798,"rsi_14":38.29,"sma_20":17197.0,"sma_60":18530.33,"sma_120":18131.92},{"date":"2025-09-18","open":16807,"high":16807,"low":16658,"close":16797,"volume":22531,"rsi_14":54.41,"sma_20":17143.0,"sma_60":18527.33,"sma_120":18093.92},{"date":"2025-09-19","open":16990,"high":17060,"low":16790,"close":17060,"volume":56184,"rsi_14":65.56,"sma_20":17092.5,"sma_60":18530.17,"sma_120":18061.08},{"date":"2025-09-22","open":16946,"high":16946,"low":16380,"close":16440,"volume":80647,"rsi_14":49.54,"sma_20":17025.5,"sma_60":18525.17,"sma_120":18028.0},{"date":"2025-09-23","open":16648,"high":16648,"low":16152,"close":16152,"volume":79459,"rsi_14":42.56,"sma_20":16946.5,"sma_60":18513.0,"sma_120":17997.92},{"date":"2025-09-24","open":16162,"high":16162,"low":15567,"close":15607,"volume":113608,"rsi_14":30.71,"sma_20":16846.5,"sma_60":18484.5,"sma_120":17961.17},{"date":"2025-09-25","open":15657,"high":15875,"low":15518,"close":15577,"volume":78209,"rsi_14":25.66,"sma_20":16755.0,"sma_60":18449.33,"sma_120":17912.08},{"date":"2025-09-26","open":15567,"high":15904,"low":15389,"close":15686,"volume":72124,"rsi_14":29.92,"sma_20":16705.5,"sma_60":18408.0,"sma_120":17899.75},{"date":"2025-09-29","open":15508,"high":16023,"low":15508,"close":15964,"volume":34985,"rsi_14":37.41,"sma_20":16685.5,"sma_60":18369.5,"sma_120":17897.0},{"date":"2025-09-30","open":15974,"high":16113,"low":15547,"close":15657,"volume":62973,"rsi_14":26.57,"sma_20":16645.0,"sma_60":18322.33,"sma_120":17901.0},{"date":"2025-10-01","open":15508,"high":15805,"low":15498,"close":15597,"volume":73929,"rsi_14":26.48,"sma_20":16599.0,"sma_60":18278.0,"sma_120":17897.08},{"date":"2025-10-02","open":15721,"high":15751,"low":15071,"close":15101,"volume":110150,"rsi_14":20.87,"sma_20":16513.5,"sma_60":18218.17,"sma_120":17893.58},{"date":"2025-10-10","open":15002,"high":15200,"low":14665,"close":15032,"volume":105630,"rsi_14":17.77,"sma_20":16421.5,"sma_60":18157.67,"sma_120":17867.33},{"date":"2025-10-13","open":15121,"high":15121,"low":14824,"close":15081,"volume":34221,"rsi_14":20.13,"sma_20":16338.0,"sma_60":18099.0,"sma_120":17842.08},{"date":"2025-10-14","open":15151,"high":15250,"low":14943,"close":14992,"volume":45539,"rsi_14":20.85,"sma_20":16253.0,"sma_60":18040.67,"sma_120":17817.17},{"date":"2025-10-15","open":14992,"high":15319,"low":14992,"close":15131,"volume":39076,"rsi_14":22.36,"sma_20":16159.5,"sma_60":17983.83,"sma_120":17797.67},{"date":"2025-10-16","open":15062,"high":15171,"low":13584,"close":13961,"volume":478152,"rsi_14":14.86,"sma_20":16009.5,"sma_60":17881.0,"sma_120":17769.92},{"date":"2025-10-17","open":13981,"high":14040,"low":13564,"close":13604,"volume":102116,"rsi_14":15.29,"sma_20":15839.5,"sma_60":17773.0,"sma_120":17735.58},{"date":"2025-10-20","open":13564,"high":13961,"low":13564,"close":13951,"volume":63168,"rsi_14":23.44,"sma_20":15678.0,"sma_60":17676.33,"sma_120":17703.58},{"date":"2025-10-21","open":13882,"high":13981,"low":13505,"close":13634,"volume":57844,"rsi_14":24.81,"sma_20":15510.0,"sma_60":17581.17,"sma_120":17670.17},{"date":"2025-10-22","open":13683,"high":13753,"low":13485,"close":13604,"volume":59896,"rsi_14":24.81,"sma_20":15350.5,"sma_60":17488.17,"sma_120":17636.92},{"date":"2025-10-23","open":13495,"high":13921,"low":13495,"close":13703,"volume":49528,"rsi_14":24.62,"sma_20":15192.0,"sma_60":17384.33,"sma_120":17602.42},{"date":"2025-10-24","open":13713,"high":13753,"low":13485,"close":13693,"volume":43345,"rsi_14":18.8,"sma_20":15029.5,"sma_60":17272.83,"sma_120":17568.08},{"date":"2025-10-27","open":13693,"high":13961,"low":13584,"close":13882,"volume":60023,"rsi_14":24.79,"sma_20":14900.5,"sma_60":17157.0,"sma_120":17537.83},{"date":"2025-10-28","open":13921,"high":13921,"low":13683,"close":13802,"volume":36010,"rsi_14":24.65,"sma_20":14782.0,"sma_60":17039.0,"sma_120":17508.17},{"date":"2025-10-29","open":13852,"high":13852,"low":13485,"close":13832,"volume":70605,"rsi_14":30.54,"sma_20":14692.5,"sma_60":16918.17,"sma_120":17476.0},{"date":"2025-10-30","open":13832,"high":13961,"low":13683,"close":13822,"volume":96994,"rsi_14":29.25,"sma_20":14604.0,"sma_60":16802.17,"sma_120":17446.58},{"date":"2025-10-31","open":13832,"high":13852,"low":13624,"close":13693,"volume":39431,"rsi_14":26.82,"sma_20":14503.5,"sma_60":16672.33,"sma_120":17414.08},{"date":"2025-11-03","open":13753,"high":13812,"low":13128,"close":13287,"volume":78030,"rsi_14":24.25,"sma_20":14368.5,"sma_60":16554.0,"sma_120":17374.92},{"date":"2025-11-04","open":13098,"high":13188,"low":12831,"close":12930,"volume":103016,"rsi_14":18.82,"sma_20":14231.0,"sma_60":16409.67,"sma_120":17327.17},{"date":"2025-11-05","open":12930,"high":12940,"low":12414,"close":12731,"volume":79997,"rsi_14":25.97,"sma_20":14086.5,"sma_60":16288.67,"sma_120":17283.0},{"date":"2025-11-06","open":12652,"high":13079,"low":12464,"close":12712,"volume":57491,"rsi_14":29.91,"sma_20":13972.0,"sma_60":16164.0,"sma_120":17238.33},{"date":"2025-11-07","open":12593,"high":12682,"low":12117,"close":12345,"volume":75734,"rsi_14":14.16,"sma_20":13836.5,"sma_60":16045.0,"sma_120":17191.33},{"date":"2025-11-10","open":12474,"high":12999,"low":12414,"close":12999,"volume":49186,"rsi_14":37.69,"sma_20":13731.5,"sma_60":15931.83,"sma_120":17149.75},{"date":"2025-11-11","open":13009,"high":13158,"low":12652,"close":12692,"volume":36354,"rsi_14":34.03,"sma_20":13615.5,"sma_60":15820.83,"sma_120":17105.33},{"date":"2025-11-12","open":12593,"high":13088,"low":12593,"close":13079,"volume":31072,"rsi_14":40.06,"sma_20":13512.0,"sma_60":15727.0,"sma_120":17064.5},{"date":"2025-11-13","open":13079,"high":13267,"low":13019,"close":13198,"volume":43877,"rsi_14":42.38,"sma_20":13473.5,"sma_60":15637.17,"sma_120":17027.67},{"date":"2025-11-14","open":13138,"high":13237,"low":12870,"close":13088,"volume":31985,"rsi_14":37.5,"sma_20":13447.5,"sma_60":15543.5,"sma_120":16988.08},{"date":"2025-11-17","open":12989,"high":13128,"low":12513,"close":12613,"volume":40190,"rsi_14":33.33,"sma_20":13380.0,"sma_60":15451.17,"sma_120":16948.83},{"date":"2025-11-18","open":12603,"high":12603,"low":12097,"close":12176,"volume":43620,"rsi_14":29.18,"sma_20":13306.5,"sma_60":15356.33,"sma_120":16906.33},{"date":"2025-11-19","open":12146,"high":12246,"low":11899,"close":12008,"volume":46077,"rsi_14":28.06,"sma_20":13226.0,"sma_60":15257.83,"sma_120":16860.83},{"date":"2025-11-20","open":12067,"high":12384,"low":12067,"close":12285,"volume":18120,"rsi_14":33.56,"sma_20":13154.5,"sma_60":15163.17,"sma_120":16819.25},{"date":"2025-11-21","open":12186,"high":12186,"low":11998,"close":12047,"volume":18958,"rsi_14":34.94,"sma_20":13071.5,"sma_60":15064.5,"sma_120":16781.67},{"date":"2025-11-24","open":12097,"high":12186,"low":11998,"close":12027,"volume":25272,"rsi_14":38.06,"sma_20":12978.0,"sma_60":14968.0,"sma_120":16746.0},{"date":"2025-11-25","open":12087,"high":12166,"low":11462,"close":11542,"volume":129481,"rsi_14":35.37,"sma_20":12864.0,"sma_60":14864.17,"sma_120":16697.17},{"date":"2025-11-26","open":11700,"high":11799,"low":11492,"close":11720,"volume":172260,"rsi_14":38.26,"sma_20":12757.5,"sma_60":14765.5,"sma_120":16650.17},{"date":"2025-11-27","open":11700,"high":11938,"low":11561,"close":11710,"volume":37453,"rsi_14":41.79,"sma_20":12651.0,"sma_60":14670.0,"sma_120":16609.08},{"date":"2025-11-28","open":11661,"high":11928,"low":11661,"close":11928,"volume":34942,"rsi_14":34.39,"sma_20":12562.0,"sma_60":14590.33,"sma_120":16570.58},{"date":"2025-12-01","open":11948,"high":12077,"low":11760,"close":11760,"volume":27856,"rsi_14":35.84,"sma_20":12485.0,"sma_60":14513.0,"sma_120":16531.17},{"date":"2025-12-02","open":11760,"high":11938,"low":11710,"close":11938,"volume":15184,"rsi_14":31.51,"sma_20":12435.0,"sma_60":14437.0,"sma_120":16485.83},{"date":"2025-12-03","open":11978,"high":12216,"low":11809,"close":12067,"volume":47673,"rsi_14":31.73,"sma_20":12401.5,"sma_60":14362.33,"sma_120":16443.25},{"date":"2025-12-04","open":12077,"high":12097,"low":11740,"close":11780,"volume":37233,"rsi_14":30.0,"sma_20":12354.5,"sma_60":14280.0,"sma_120":16396.75},{"date":"2025-12-05","open":11780,"high":12097,"low":11740,"close":12018,"volume":41764,"rsi_14":40.2,"sma_20":12338.0,"sma_60":14198.67,"sma_120":16354.17},{"date":"2025-12-08","open":12018,"high":12196,"low":11790,"close":11938,"volume":49603,"rsi_14":45.56,"sma_20":12284.5,"sma_60":14118.0,"sma_120":16316.42},{"date":"2025-12-09","open":11938,"high":11938,"low":11671,"close":11770,"volume":44884,"rsi_14":45.56,"sma_20":12238.0,"sma_60":14035.5,"sma_120":16272.25},{"date":"2025-12-10","open":11819,"high":11829,"low":11680,"close":11809,"volume":15884,"rsi_14":40.24,"sma_20":12174.0,"sma_60":13948.5,"sma_120":16232.08},{"date":"2025-12-11","open":11829,"high":11968,"low":11760,"close":11760,"volume":14947,"rsi_14":43.61,"sma_20":12101.5,"sma_60":13861.5,"sma_120":16192.0},{"date":"2025-12-12","open":11799,"high":11938,"low":11770,"close":11928,"volume":20069,"rsi_14":47.93,"sma_20":12043.0,"sma_60":13776.67,"sma_120":16151.83},{"date":"2025-12-15","open":11889,"high":11899,"low":11760,"close":11770,"volume":22515,"rsi_14":55.5,"sma_20":12000.5,"sma_60":13686.17,"sma_120":16106.33},{"date":"2025-12-16","open":11770,"high":11829,"low":11502,"close":11680,"volume":47917,"rsi_14":49.0,"sma_20":11975.5,"sma_60":13597.33,"sma_120":16065.83},{"date":"2025-12-17","open":11690,"high":12146,"low":11690,"close":12137,"volume":31261,"rsi_14":58.78,"sma_20":11982.0,"sma_60":13519.5,"sma_120":16024.92},{"date":"2025-12-18","open":11988,"high":12196,"low":11809,"close":12196,"volume":55926,"rsi_14":55.9,"sma_20":11977.5,"sma_60":13441.33,"sma_120":15984.33},{"date":"2025-12-19","open":12216,"high":12543,"low":12027,"close":12543,"volume":121783,"rsi_14":65.99,"sma_20":12002.5,"sma_60":13367.83,"sma_120":15949.0},{"date":"2025-12-22","open":12543,"high":13138,"low":12434,"close":13138,"volume":80948,"rsi_14":70.93,"sma_20":12058.5,"sma_60":13312.33,"sma_120":15918.75},{"date":"2025-12-23","open":13148,"high":13336,"low":12394,"close":13158,"volume":141901,"rsi_14":69.78,"sma_20":12140.0,"sma_60":13262.0,"sma_120":15887.5},{"date":"2025-12-24","open":13019,"high":13237,"low":12702,"close":13088,"volume":87294,"rsi_14":75.78,"sma_20":12209.0,"sma_60":13219.67,"sma_120":15852.08},{"date":"2025-12-26","open":13079,"high":13088,"low":12523,"close":12652,"volume":54963,"rsi_14":61.59,"sma_20":12256.5,"sma_60":13170.5,"sma_120":15809.92},{"date":"2025-12-29","open":12404,"high":12890,"low":12256,"close":12791,"volume":39523,"rsi_14":65.25,"sma_20":12300.0,"sma_60":13121.83,"sma_120":15764.92},{"date":"2025-12-30","open":12791,"high":13128,"low":12583,"close":12890,"volume":46407,"rsi_14":70.55,"sma_20":12357.0,"sma_60":13070.17,"sma_120":15719.83},{"date":"2026-01-02","open":12890,"high":12890,"low":12236,"close":12285,"volume":51220,"rsi_14":57.23,"sma_20":12374.5,"sma_60":13013.5,"sma_120":15667.92},{"date":"2026-01-05","open":12375,"high":12375,"low":12206,"close":12256,"volume":34021,"rsi_14":57.58,"sma_20":12384.0,"sma_60":12957.33,"sma_120":15617.67},{"date":"2026-01-06","open":12117,"high":12256,"low":11730,"close":11839,"volume":111208,"rsi_14":48.73,"sma_20":12387.0,"sma_60":12904.5,"sma_120":15561.33},{"date":"2026-01-07","open":11899,"high":11938,"low":11661,"close":11730,"volume":40336,"rsi_14":49.43,"sma_20":12372.5,"sma_60":12849.0,"sma_120":15503.33},{"date":"2026-01-08","open":11730,"high":11899,"low":11601,"close":11889,"volume":60478,"rsi_14":52.94,"sma_20":12370.0,"sma_60":12795.33,"sma_120":15447.17},{"date":"2026-01-09","open":11909,"high":12761,"low":11879,"close":12593,"volume":101780,"rsi_14":56.02,"sma_20":12411.5,"sma_60":12755.0,"sma_120":15397.83},{"date":"2026-01-12","open":12573,"high":12632,"low":11998,"close":12087,"volume":66727,"rsi_14":48.71,"sma_20":12425.5,"sma_60":12703.83,"sma_120":15343.83},{"date":"2026-01-13","open":12107,"high":12186,"low":11988,"close":12087,"volume":17458,"rsi_14":44.13,"sma_20":12442.0,"sma_60":12672.33,"sma_120":15276.67},{"date":"2026-01-14","open":12186,"high":12831,"low":12008,"close":12494,"volume":105410,"rsi_14":41.29,"sma_20":12470.5,"sma_60":12653.67,"sma_120":15213.33},{"date":"2026-01-15","open":12394,"high":12494,"low":12027,"close":12146,"volume":39818,"rsi_14":37.44,"sma_20":12489.5,"sma_60":12623.33,"sma_120":15149.83},{"date":"2026-01-16","open":12226,"high":12325,"low":12027,"close":12156,"volume":29771,"rsi_14":38.25,"sma_20":12513.5,"sma_60":12598.5,"sma_120":15089.83},{"date":"2026-01-19","open":12057,"high":12146,"low":11829,"close":11899,"volume":36210,"rsi_14":37.77,"sma_20":12499.5,"sma_60":12543.83,"sma_120":15029.0},{"date":"2026-01-20","open":11809,"high":12186,"low":11780,"close":11968,"volume":35897,"rsi_14":37.26,"sma_20":12470.5,"sma_60":12514.83,"sma_120":14962.5},{"date":"2026-01-21","open":11849,"high":12057,"low":11750,"close":11948,"volume":23548,"rsi_14":44.44,"sma_20":12410.5,"sma_60":12482.33,"sma_120":14892.08},{"date":"2026-01-22","open":11958,"high":12424,"low":11958,"close":12146,"volume":37531,"rsi_14":48.3,"sma_20":12359.5,"sma_60":12454.5,"sma_120":14819.58},{"date":"2026-01-23","open":12146,"high":12702,"low":12018,"close":12613,"volume":73478,"rsi_14":61.89,"sma_20":12335.5,"sma_60":12434.0,"sma_120":14750.58},{"date":"2026-01-26","open":12523,"high":12692,"low":12305,"close":12414,"volume":48117,"rsi_14":60.24,"sma_20":12323.5,"sma_60":12410.33,"sma_120":14678.25},{"date":"2026-01-27","open":12414,"high":12543,"low":12216,"close":12394,"volume":30559,"rsi_14":57.89,"sma_20":12303.5,"sma_60":12388.5,"sma_120":14608.25},{"date":"2026-01-28","open":12375,"high":12533,"low":12295,"close":12325,"volume":31570,"rsi_14":44.79,"sma_20":12275.0,"sma_60":12372.33,"sma_120":14531.83},{"date":"2026-01-29","open":12325,"high":12533,"low":12067,"close":12454,"volume":45726,"rsi_14":58.37,"sma_20":12283.5,"sma_60":12364.33,"sma_120":14465.67},{"date":"2026-01-30","open":12454,"high":12523,"low":12335,"close":12474,"volume":47279,"rsi_14":58.74,"sma_20":12294.5,"sma_60":12360.0,"sma_120":14389.67},{"date":"2026-02-02","open":12394,"high":12394,"low":11373,"close":11909,"volume":61728,"rsi_14":37.66,"sma_20":12298.0,"sma_60":12346.5,"sma_120":14322.25},{"date":"2026-02-03","open":12057,"high":12365,"low":11958,"close":12335,"volume":31923,"rsi_14":53.85,"sma_20":12328.5,"sma_60":12346.33,"sma_120":14256.75},{"date":"2026-02-04","open":12246,"high":12692,"low":12206,"close":12632,"volume":65601,"rsi_14":58.7,"sma_20":12366.0,"sma_60":12354.33,"sma_120":14199.67},{"date":"2026-02-05","open":12573,"high":12781,"low":12454,"close":12553,"volume":34943,"rsi_14":57.04,"sma_20":12364.0,"sma_60":12346.83,"sma_120":14139.33},{"date":"2026-02-06","open":12494,"high":12583,"low":11998,"close":12375,"volume":40472,"rsi_14":58.7,"sma_20":12378.5,"sma_60":12341.5,"sma_120":14081.17},{"date":"2026-02-09","open":12176,"high":12226,"low":11621,"close":11869,"volume":152772,"rsi_14":48.44,"sma_20":12367.5,"sma_60":12321.17,"sma_120":14024.08},{"date":"2026-02-10","open":11948,"high":12156,"low":11839,"close":12087,"volume":40695,"rsi_14":52.06,"sma_20":12347.0,"sma_60":12302.5,"sma_120":13969.83},{"date":"2026-02-11","open":12186,"high":12731,"low":12018,"close":12642,"volume":90574,"rsi_14":56.65,"sma_20":12372.0,"sma_60":12295.0,"sma_120":13919.25},{"date":"2026-02-12","open":12652,"high":12781,"low":12523,"close":12751,"volume":39509,"rsi_14":52.06,"sma_20":12402.0,"sma_60":12297.33,"sma_120":13874.25},{"date":"2026-02-13","open":12692,"high":12841,"low":12305,"close":12553,"volume":59038,"rsi_14":52.06,"sma_20":12422.0,"sma_60":12303.67,"sma_120":13830.0},{"date":"2026-02-19","open":12702,"high":12811,"low":12097,"close":12523,"volume":40805,"rsi_14":51.91,"sma_20":12453.5,"sma_60":12312.33,"sma_120":13785.08},{"date":"2026-02-20","open":12404,"high":12454,"low":12285,"close":12414,"volume":81374,"rsi_14":51.3,"sma_20":12476.0,"sma_60":12314.5,"sma_120":13738.83},{"date":"2026-02-23","open":12771,"high":13366,"low":12533,"close":12950,"volume":87571,"rsi_14":56.48,"sma_20":12526.5,"sma_60":12329.67,"sma_120":13697.08},{"date":"2026-02-24","open":12950,"high":13079,"low":12583,"close":12672,"volume":41118,"rsi_14":52.43,"sma_20":12553.0,"sma_60":12340.5,"sma_120":13654.25},{"date":"2026-02-25","open":12692,"high":13128,"low":12672,"close":12900,"volume":53940,"rsi_14":63.23,"sma_20":12567.5,"sma_60":12363.33,"sma_120":13613.75},{"date":"2026-02-26","open":12920,"high":13019,"low":12494,"close":12622,"volume":44837,"rsi_14":53.99,"sma_20":12578.0,"sma_60":12386.0,"sma_120":13528.0},{"date":"2026-02-27","open":12662,"high":12662,"low":12305,"close":12375,"volume":56502,"rsi_14":46.37,"sma_20":12577.0,"sma_60":12389.67,"sma_120":13529.83},{"date":"2026-03-03","open":12375,"high":12375,"low":11899,"close":12077,"volume":70232,"rsi_14":43.68,"sma_20":12564.5,"sma_60":12392.17,"sma_120":13491.25},{"date":"2026-03-04","open":11611,"high":11770,"low":10302,"close":10927,"volume":145912,"rsi_14":34.73,"sma_20":12487.5,"sma_60":12378.17,"sma_120":13445.58},{"date":"2026-03-05","open":11532,"high":11542,"low":11254,"close":11363,"volume":23657,"rsi_14":44.59,"sma_20":12431.5,"sma_60":12368.5,"sma_120":13402.75},{"date":"2026-03-06","open":11105,"high":11452,"low":11006,"close":11393,"volume":59424,"rsi_14":42.26,"sma_20":12405.5,"sma_60":12357.17,"sma_120":13359.75},{"date":"2026-03-09","open":11155,"high":11155,"low":10461,"close":10917,"volume":72417,"rsi_14":30.41,"sma_20":12334.0,"sma_60":12342.67,"sma_120":13311.33},{"date":"2026-03-10","open":11026,"high":11522,"low":11026,"close":11522,"volume":39758,"rsi_14":37.45,"sma_20":12278.0,"sma_60":12334.33,"sma_120":13266.5},{"date":"2026-03-11","open":11532,"high":11740,"low":11403,"close":11661,"volume":31640,"rsi_14":40.78,"sma_20":12233.0,"sma_60":12329.67,"sma_120":13223.83},{"date":"2026-03-12","open":11671,"high":12256,"low":11512,"close":12186,"volume":53611,"rsi_14":46.84,"sma_20":12223.5,"sma_60":12336.67,"sma_120":13186.08},{"date":"2026-03-13","open":12077,"high":12176,"low":11819,"close":12077,"volume":48113,"rsi_14":46.84,"sma_20":12234.0,"sma_60":12341.17,"sma_120":13144.83},{"date":"2026-03-16","open":12077,"high":12206,"low":11790,"close":12027,"volume":40798,"rsi_14":40.49,"sma_20":12231.0,"sma_60":12349.5,"sma_120":13063.08},{"date":"2026-03-17","open":11948,"high":12008,"low":11185,"close":11710,"volume":36856,"rsi_14":40.16,"sma_20":12184.0,"sma_60":12342.0,"sma_120":13059.33},{"date":"2026-03-18","open":11710,"high":11938,"low":11641,"close":11918,"volume":26023,"rsi_14":39.92,"sma_20":12142.0,"sma_60":12344.5,"sma_120":13015.33},{"date":"2026-03-19","open":11829,"high":11829,"low":11403,"close":11403,"volume":41583,"rsi_14":38.06,"sma_20":12084.0,"sma_60":12339.83,"sma_120":12968.58},{"date":"2026-03-20","open":11403,"high":11641,"low":11333,"close":11333,"volume":38198,"rsi_14":39.44,"sma_20":12024.0,"sma_60":12326.33,"sma_120":12922.92},{"date":"2026-03-23","open":11234,"high":11304,"low":10947,"close":10967,"volume":31095,"rsi_14":38.89,"sma_20":11951.0,"sma_60":12305.67,"sma_120":12873.5},{"date":"2026-03-24","open":11095,"high":11165,"low":10857,"close":11105,"volume":26091,"rsi_14":52.24,"sma_20":11858.0,"sma_60":12281.5,"sma_120":12824.67},{"date":"2026-03-25","open":11105,"high":11155,"low":11006,"close":11105,"volume":15319,"rsi_14":46.37,"sma_20":11779.0,"sma_60":12247.33,"sma_120":12779.83},{"date":"2026-03-26","open":11195,"high":11195,"low":10887,"close":10917,"volume":18313,"rsi_14":43.58,"sma_20":11679.0,"sma_60":12209.67,"sma_120":12735.83},{"date":"2026-03-27","open":10857,"high":10917,"low":10471,"close":10729,"volume":30414,"rsi_14":47.25,"sma_20":11583.5,"sma_60":12170.0,"sma_120":12694.83},{"date":"2026-03-30","open":10610,"high":10610,"low":10193,"close":10203,"volume":49110,"rsi_14":30.27,"sma_20":11474.0,"sma_60":12128.83,"sma_120":12649.67},{"date":"2026-03-31","open":10144,"high":10451,"low":9945,"close":10213,"volume":24222,"rsi_14":27.47,"sma_20":11380.0,"sma_60":12085.5,"sma_120":12603.67},{"date":"2026-04-01","open":10282,"high":10570,"low":10282,"close":10560,"volume":22797,"rsi_14":23.2,"sma_20":11361.5,"sma_60":12046.33,"sma_120":12558.25},{"date":"2026-04-02","open":10640,"high":10650,"low":10190,"close":10370,"volume":34867,"rsi_14":21.98,"sma_20":11307.0,"sma_60":12012.67,"sma_120":12513.08},{"date":"2026-04-03","open":10450,"high":10580,"low":10310,"close":10570,"volume":25325,"rsi_14":26.92,"sma_20":11261.0,"sma_60":11982.83,"sma_120":12470.08},{"date":"2026-04-06","open":10570,"high":10800,"low":10350,"close":10530,"volume":33838,"rsi_14":29.35,"sma_20":11237.0,"sma_60":11959.33,"sma_120":12431.92},{"date":"2026-04-07","open":10700,"high":10700,"low":10400,"close":10590,"volume":22767,"rsi_14":25.76,"sma_20":11185.5,"sma_60":11938.67,"sma_120":12393.83},{"date":"2026-04-08","open":10600,"high":11040,"low":10600,"close":10990,"volume":21927,"rsi_14":40.99,"sma_20":11147.0,"sma_60":11922.0,"sma_120":12358.67},{"date":"2026-04-09","open":11130,"high":11130,"low":10820,"close":11070,"volume":13654,"rsi_14":43.66,"sma_20":11086.0,"sma_60":11894.83,"sma_120":12324.92},{"date":"2026-04-10","open":11000,"high":11590,"low":11000,"close":11540,"volume":25082,"rsi_14":58.16,"sma_20":11054.0,"sma_60":11884.0,"sma_120":12293.92},{"date":"2026-04-13","open":11530,"high":11800,"low":11320,"close":11650,"volume":23355,"rsi_14":57.73,"sma_20":11030.0,"sma_60":11875.0,"sma_120":12273.67},{"date":"2026-04-14","open":11680,"high":11850,"low":11520,"close":11800,"volume":29977,"rsi_14":59.8,"sma_20":11029.5,"sma_60":11861.67,"sma_120":12257.67},{"date":"2026-04-15","open":11900,"high":11960,"low":11720,"close":11840,"volume":17300,"rsi_14":64.26,"sma_20":11020.5,"sma_60":11854.83,"sma_120":12239.08},{"date":"2026-04-16","open":11800,"high":12040,"low":11800,"close":11950,"volume":17816,"rsi_14":69.96,"sma_20":11043.0,"sma_60":11849.67,"sma_120":12224.08},{"date":"2026-04-17","open":12000,"high":12540,"low":11890,"close":12430,"volume":48585,"rsi_14":88.49,"sma_20":11093.0,"sma_60":11856.83,"sma_120":12213.33},{"date":"2026-04-20","open":12260,"high":12550,"low":12130,"close":12430,"volume":27698,"rsi_14":88.45,"sma_20":11161.5,"sma_60":11862.83,"sma_120":12201.75},{"date":"2026-04-21","open":12560,"high":12650,"low":12390,"close":12510,"volume":30419,"rsi_14":87.2,"sma_20":11227.0,"sma_60":11870.5,"sma_120":12190.92},{"date":"2026-04-22","open":12510,"high":12650,"low":12380,"close":12490,"volume":33889,"rsi_14":97.32,"sma_20":11291.5,"sma_60":11874.5,"sma_120":12178.33},{"date":"2026-04-23","open":12510,"high":12650,"low":12450,"close":12570,"volume":23358,"rsi_14":97.17,"sma_20":11369.5,"sma_60":11872.0,"sma_120":12167.08},{"date":"2026-04-24","open":12540,"high":12740,"low":12510,"close":12560,"volume":13827,"rsi_14":98.56,"sma_20":11456.5,"sma_60":11872.67,"sma_120":12155.5},{"date":"2026-04-27","open":12530,"high":12900,"low":12530,"close":12800,"volume":36901,"rsi_14":98.68,"sma_20":11582.0,"sma_60":11877.67,"sma_120":12146.0},{"date":"2026-04-28","open":12800,"high":12930,"low":12760,"close":12860,"volume":18600,"rsi_14":98.45,"sma_20":11710.0,"sma_60":11884.83,"sma_120":12138.08},{"date":"2026-04-29","open":12830,"high":12970,"low":12760,"close":12850,"volume":17245,"rsi_14":97.85,"sma_20":11820.0,"sma_60":11889.67,"sma_120":12127.0},{"date":"2026-04-30","open":12850,"high":12960,"low":12840,"close":12910,"volume":14153,"rsi_14":96.64,"sma_20":12154.5,"sma_60":11462.5,"sma_120":11877.67},{"date":"2026-05-04","open":12900,"high":12970,"low":12620,"close":12880,"volume":44162,"rsi_14":94.89,"sma_20":12062.5,"sma_60":11909.67,"sma_120":12132.75},{"date":"2026-05-06","open":12880,"high":12920,"low":12580,"close":12700,"volume":50106,"rsi_14":82.14,"sma_20":12171.0,"sma_60":11914.0,"sma_120":12131.75},{"date":"2026-05-07","open":12410,"high":12600,"low":11840,"close":12240,"volume":53417,"rsi_14":60.99,"sma_20":12253.5,"sma_60":11905.67,"sma_120":12130.0},{"date":"2026-05-08","open":12200,"high":12200,"low":11490,"close":11560,"volume":55429,"rsi_14":41.84,"sma_20":12282.0,"sma_60":11887.33,"sma_120":12117.08},{"date":"2026-05-11","open":11630,"high":11630,"low":10920,"close":11300,"volume":53073,"rsi_14":23.96,"sma_20":12293.5,"sma_60":11867.67,"sma_120":12104.58},{"date":"2026-05-12","open":11230,"high":11420,"low":11030,"close":11210,"volume":32201,"rsi_14":23.01,"sma_20":12277.0,"sma_60":11855.0,"sma_120":12088.08},{"date":"2026-05-13","open":11210,"high":11550,"low":11010,"close":11350,"volume":22179,"rsi_14":25.0,"sma_20":12262.0,"sma_60":11841.0,"sma_120":12071.75},{"date":"2026-05-14","open":11340,"high":11400,"low":11190,"close":11370,"volume":15842,"rsi_14":25.86,"sma_20":12240.5,"sma_60":11818.0,"sma_120":12056.5},{"date":"2026-05-15","open":11380,"high":11650,"low":11290,"close":11460,"volume":30917,"rsi_14":26.18,"sma_20":12221.5,"sma_60":11794.67,"sma_120":12046.0},{"date":"2026-05-18","open":11580,"high":11750,"low":11050,"close":11700,"volume":42354,"rsi_14":33.2,"sma_20":12209.0,"sma_60":11778.67,"sma_120":12041.17},{"date":"2026-05-19","open":11700,"high":12000,"low":11300,"close":11560,"volume":105296,"rsi_14":24.8,"sma_20":12165.5,"sma_60":11760.83,"sma_120":12036.58},{"date":"2026-05-20","open":11470,"high":11710,"low":11160,"close":11310,"volume":52363,"rsi_14":20.75,"sma_20":12109.5,"sma_60":11740.67,"sma_120":12027.58},{"date":"2026-05-21","open":11220,"high":11440,"low":10750,"close":10860,"volume":58953,"rsi_14":17.8,"sma_20":12027.0,"sma_60":11704.0,"sma_120":12016.83},{"date":"2026-05-22","open":11030,"high":11160,"low":10790,"close":10800,"volume":32273,"rsi_14":15.86,"sma_20":11942.5,"sma_60":11671.0,"sma_120":12005.75},{"date":"2026-05-26","open":10820,"high":10950,"low":10460,"close":10460,"volume":40577,"rsi_14":14.41,"sma_20":11837.0,"sma_60":11628.5,"sma_120":11995.92},{"date":"2026-05-27","open":10400,"high":10630,"low":9690,"close":9740,"volume":108702,"rsi_14":12.44,"sma_20":11696.0,"sma_60":11578.67,"sma_120":11978.58},{"date":"2026-05-28","open":10080,"high":10080,"low":9340,"close":9530,"volume":19794,"rsi_14":13.28,"sma_20":11532.5,"sma_60":11529.5,"sma_120":11959.58},{"date":"2026-05-29","open":9780,"high":9780,"low":9020,"close":9040,"volume":76816,"rsi_14":14.0,"sma_20":11341.5,"sma_60":11477.17,"sma_120":11934.67},{"date":"2026-06-01","open":9360,"high":9360,"low":8820,"close":9000,"volume":56149,"rsi_14":14.94,"sma_20":11149.0,"sma_60":11443.5,"sma_120":11910.83},{"date":"2026-06-02","open":9100,"high":9310,"low":8820,"close":9310,"volume":30603,"rsi_14":22.86,"sma_20":10969.0,"sma_60":11407.67,"sma_120":11888.08},{"date":"2026-06-04","open":9310,"high":9560,"low":9060,"close":9130,"volume":68167,"rsi_14":18.64,"sma_20":10781.5,"sma_60":11368.33,"sma_120":11862.75},{"date":"2026-06-05","open":9260,"high":9260,"low":8970,"close":9010,"volume":21369,"rsi_14":17.58,"sma_20":10597.0,"sma_60":11335.0,"sma_120":11838.83},{"date":"2026-06-08","open":9150,"high":9150,"low":8610,"close":8850,"volume":18870,"rsi_14":14.82,"sma_20":10427.5,"sma_60":11288.83,"sma_120":11811.58},{"date":"2026-06-09","open":8850,"high":9500,"low":8850,"close":9430,"volume":22268,"rsi_14":21.98,"sma_20":10321.0,"sma_60":11250.0,"sma_120":11789.83},{"date":"2026-06-10","open":9050,"high":9470,"low":9030,"close":9290,"volume":35668,"rsi_14":21.98,"sma_20":10220.5,"sma_60":11200.0,"sma_120":11768.33},{"date":"2026-06-11","open":9350,"high":9480,"low":9140,"close":9360,"volume":53893,"rsi_14":24.81,"sma_20":10128.0,"sma_60":11153.0,"sma_120":11747.08},{"date":"2026-06-12","open":9470,"high":9750,"low":9430,"close":9610,"volume":32460,"rsi_14":32.97,"sma_20":10041.0,"sma_60":11111.0,"sma_120":11728.33},{"date":"2026-06-15","open":9800,"high":9880,"low":9670,"close":9710,"volume":30590,"rsi_14":35.31,"sma_20":9958.0,"sma_60":11076.0,"sma_120":11709.0},{"date":"2026-06-16","open":9890,"high":10000,"low":9800,"close":9900,"volume":18380,"rsi_14":42.13,"sma_20":9880.0,"sma_60":11040.67,"sma_120":11692.58},{"date":"2026-06-17","open":9920,"high":9920,"low":9620,"close":9850,"volume":21680,"rsi_14":77.27,"sma_20":9521.0,"sma_60":10891.17,"sma_120":11530.58},{"date":"2026-06-18","open":9910,"high":9970,"low":9760,"close":9860,"volume":10376,"rsi_14":56.13,"sma_20":9702.5,"sma_60":10987.0,"sma_120":11656.67},{"date":"2026-06-19","open":9820,"high":9960,"low":9230,"close":9760,"volume":26480,"rsi_14":65.65,"sma_20":9625.0,"sma_60":10965.33,"sma_120":11635.5},{"date":"2026-06-22","open":9800,"high":9800,"low":9400,"close":9650,"volume":26044,"rsi_14":63.71,"sma_20":9564.5,"sma_60":10939.5,"sma_120":11610.5},{"date":"2026-06-23","open":9670,"high":9670,"low":8940,"close":9000,"volume":29094,"rsi_14":44.28,"sma_20":9474.5,"sma_60":10902.83,"sma_120":11575.08},{"date":"2026-06-24","open":8970,"high":9320,"low":8870,"close":9010,"volume":17728,"rsi_14":47.64,"sma_20":9402.0,"sma_60":10869.5,"sma_120":11539.58},{"date":"2026-06-25","open":8950,"high":9230,"low":8780,"close":8810,"volume":13616,"rsi_14":46.18,"sma_20":9355.5,"sma_60":10836.0,"sma_120":11503.0},{"date":"2026-06-26","open":8890,"high":8940,"low":8320,"close":8320,"volume":31465,"rsi_14":41.02,"sma_20":9295.0,"sma_60":10803.17,"sma_120":11466.0},{"date":"2026-06-29","open":8430,"high":8980,"low":8300,"close":8980,"volume":15543,"rsi_14":42.57,"sma_20":9292.0,"sma_60":10781.17,"sma_120":11433.33},{"date":"2026-06-30","open":8640,"high":9090,"low":8640,"close":9070,"volume":10770,"rsi_14":46.31,"sma_20":9295.5,"sma_60":10754.83,"sma_120":11400.58},{"date":"2026-07-01","open":9140,"high":9140,"low":8760,"close":9020,"volume":12459,"rsi_14":44.26,"sma_20":9281.0,"sma_60":10732.33,"sma_120":11372.5},{"date":"2026-07-02","open":9020,"high":9100,"low":8750,"close":8860,"volume":9254,"rsi_14":36.93,"sma_20":9267.5,"sma_60":10703.83,"sma_120":11343.33},{"date":"2026-07-03","open":8790,"high":9000,"low":8700,"close":8940,"volume":6166,"rsi_14":36.49,"sma_20":9264.0,"sma_60":10677.33,"sma_120":11318.33},{"date":"2026-07-06","open":8950,"high":9010,"low":8780,"close":9010,"volume":3195,"rsi_14":33.7,"sma_20":9272.0,"sma_60":10651.0,"sma_120":11294.83},{"date":"2026-07-07","open":8940,"high":9200,"low":8800,"close":9130,"volume":12869,"rsi_14":37.14,"sma_20":9257.0,"sma_60":10620.0,"sma_120":11271.0},{"date":"2026-07-08","open":9140,"high":9150,"low":8700,"close":8970,"volume":26793,"rsi_14":34.92,"sma_20":9241.0,"sma_60":10585.0,"sma_120":11239.92},{"date":"2026-07-09","open":8980,"high":9140,"low":8570,"close":8850,"volume":27865,"rsi_14":34.68,"sma_20":9215.5,"sma_60":10540.17,"sma_120":11212.08},{"date":"2026-07-10","open":8800,"high":9020,"low":8710,"close":8750,"volume":27552,"rsi_14":34.8,"sma_20":9172.5,"sma_60":10491.83,"sma_120":11183.42},{"date":"2026-07-13","open":8630,"high":8840,"low":8580,"close":8710,"volume":12663,"rsi_14":43.83,"sma_20":9122.5,"sma_60":10440.33,"sma_120":11151.0},{"date":"2026-07-14","open":8770,"high":8770,"low":8480,"close":8610,"volume":33747,"rsi_14":41.8,"sma_20":9058.0,"sma_60":10386.5,"sma_120":11120.67},{"date":"2026-07-15","open":8740,"high":8890,"low":8630,"close":8710,"volume":24473,"rsi_14":47.86,"sma_20":9001.0,"sma_60":10332.5,"sma_120":11091.08},{"date":"2026-07-16","open":8600,"high":8890,"low":8600,"close":8800,"volume":7903,"rsi_14":62.37,"sma_20":8948.0,"sma_60":10272.0,"sma_120":11064.42},{"date":"2026-07-20","open":8750,"high":8990,"low":8680,"close":8760,"volume":16533,"rsi_14":41.67,"sma_20":8898.0,"sma_60":10210.83,"sma_120":11036.83},{"date":"2026-07-21","open":8830,"high":9040,"low":8200,"close":8950,"volume":12909,"rsi_14":45.77,"sma_20":8863.0,"sma_60":10151.5,"sma_120":11011.0},{"date":"2026-07-22","open":9000,"high":9220,"low":8660,"close":8780,"volume":27318,"rsi_14":42.21,"sma_20":8852.0,"sma_60":10089.67,"sma_120":10982.08},{"date":"2026-07-23","open":9020,"high":9020,"low":8730,"close":8800,"volume":41547,"rsi_14":47.86,"sma_20":8841.5,"sma_60":10026.83,"sma_120":10949.42},{"date":"2026-07-24","open":8950,"high":8960,"low":8670,"close":8720,"volume":42189,"rsi_14":42.14,"sma_20":8837.0,"sma_60":9962.83,"sma_120":10917.75},{"date":"2026-07-27","open":8720,"high":8990,"low":8570,"close":8850,"volume":6227,"rsi_14":44.52,"sma_20":8863.5,"sma_60":9897.0,"sma_120":10887.33},{"date":"2026-07-28","open":8650,"high":8850,"low":8630,"close":8820,"volume":21294,"rsi_14":38.69,"sma_20":8855.5,"sma_60":9829.67,"sma_120":10857.25},{"date":"2026-07-29","open":8850,"high":9020,"low":8310,"close":8310,"volume":28610,"rsi_14":30.81,"sma_20":8817.5,"sma_60":9754.0,"sma_120":10821.83},{"date":"2026-07-30","open":8540,"high":8820,"low":8060,"close":8540,"volume":28495,"rsi_14":41.53,"sma_20":8793.5,"sma_60":9681.17,"sma_120":10788.17},{"date":"2026-07-31","open":8480,"high":8730,"low":8480,"close":8680,"volume":5980,"rsi_14":48.13,"sma_20":8784.5,"sma_60":9611.17,"sma_120":10760.42},{"date":"2026-08-03","open":8690,"high":8790,"low":8610,"close":8670,"volume":7123,"rsi_14":48.91,"sma_20":8771.0,"sma_60":9544.0,"sma_120":10729.0},{"date":"2026-08-04","open":8620,"high":8990,"low":8620,"close":8970,"volume":16266,"rsi_14":58.82,"sma_20":8769.0,"sma_60":9489.5,"sma_120":10697.58},{"date":"2026-08-05","open":8840,"high":8940,"low":8220,"close":8240,"volume":106332,"rsi_14":41.2,"sma_20":8724.5,"sma_60":9434.17,"sma_120":10660.75},{"date":"2026-08-06","open":8300,"high":8300,"low":8020,"close":8090,"volume":28215,"rsi_14":37.0,"sma_20":8680.5,"sma_60":9380.67,"sma_120":10624.17},{"date":"2026-08-07","open":8080,"high":8200,"low":7990,"close":8100,"volume":34988,"rsi_14":37.78,"sma_20":8643.0,"sma_60":9328.83,"sma_120":10591.92},{"date":"2026-08-10","open":8130,"high":8130,"low":7920,"close":8000,"volume":31859,"rsi_14":31.8,"sma_20":8605.5,"sma_60":9273.0,"sma_120":10557.0},{"date":"2026-08-11","open":8020,"high":8160,"low":7960,"close":8060,"volume":23958,"rsi_14":35.6,"sma_20":8573.0,"sma_60":9217.83,"sma_120":10517.92},{"date":"2026-08-12","open":8150,"high":8170,"low":8020,"close":8040,"volume":22455,"rsi_14":34.8,"sma_20":8544.5,"sma_60":9160.83,"sma_120":10477.75},{"date":"2026-08-13","open":8190,"high":8190,"low":7930,"close":8050,"volume":24104,"rsi_14":36.21,"sma_20":8511.5,"sma_60":9100.0,"sma_120":10439.33},{"date":"2026-08-14","open":8140,"high":8140,"low":7920,"close":8060,"volume":13789,"rsi_14":32.9,"sma_20":8474.5,"sma_60":9041.67,"sma_120":10401.25},{"date":"2026-08-18","open":8040,"high":8130,"low":7730,"close":7860,"volume":28469,"rsi_14":30.65,"sma_20":8429.5,"sma_60":8984.17,"sma_120":10362.42},{"date":"2026-08-19","open":7770,"high":7790,"low":7350,"close":7590,"volume":41106,"rsi_14":33.93,"sma_20":8361.5,"sma_60":8929.67,"sma_120":10316.83},{"date":"2026-08-20","open":7570,"high":7650,"low":7380,"close":7420,"volume":29291,"rsi_14":24.31,"sma_20":8293.5,"sma_60":8873.33,"sma_120":10272.17},{"date":"2026-08-21","open":7450,"high":7450,"low":7240,"close":7340,"volume":14999,"rsi_14":18.4,"sma_20":8220.5,"sma_60":8821.33,"sma_120":10224.92},{"date":"2026-08-24","open":7400,"high":7420,"low":7250,"close":7380,"volume":14073,"rsi_14":20.0,"sma_20":8153.5,"sma_60":8782.0,"sma_120":10180.33},{"date":"2026-08-25","open":7320,"high":7470,"low":7100,"close":7400,"volume":26334,"rsi_14":8.02,"sma_20":8081.0,"sma_60":8746.5,"sma_120":10138.0},{"date":"2026-08-26","open":7380,"high":7430,"low":7160,"close":7390,"volume":28273,"rsi_14":13.04,"sma_20":8009.5,"sma_60":8719.0,"sma_120":10098.08},{"date":"2026-08-27","open":7460,"high":7620,"low":7255,"close":7510,"volume":27068,"rsi_14":24.11,"sma_20":7969.5,"sma_60":8694.17,"sma_120":10068.83},{"date":"2026-08-28","open":7490,"high":7630,"low":7420,"close":7540,"volume":18705,"rsi_14":25.44,"sma_20":7919.5,"sma_60":8664.67,"sma_120":10036.17},{"date":"2026-08-31","open":7700,"high":7700,"low":7220,"close":7250,"volume":23513,"rsi_14":21.8,"sma_20":7848.0,"sma_60":8633.33,"sma_120":10000.83},{"date":"2026-09-01","open":7390,"high":7840,"low":7340,"close":7700,"volume":35448,"rsi_14":39.53,"sma_20":7799.5,"sma_60":8611.5,"sma_120":9973.25},{"date":"2026-09-02","open":7650,"high":7740,"low":7470,"close":7710,"volume":9952,"rsi_14":40.35,"sma_20":7736.5,"sma_60":8592.5,"sma_120":9940.67},{"date":"2026-09-03","open":7710,"high":7710,"low":7510,"close":7620,"volume":10490,"rsi_14":37.99,"sma_20":7705.5,"sma_60":8562.33,"sma_120":9906.17},{"date":"2026-09-04","open":7630,"high":7780,"low":7580,"close":7740,"volume":4671,"rsi_14":41.58,"sma_20":7688.0,"sma_60":8536.5,"sma_120":9868.25},{"date":"2026-09-07","open":7730,"high":7820,"low":7570,"close":7800,"volume":5291,"rsi_14":48.3,"sma_20":7673.0,"sma_60":8510.5,"sma_120":9831.75},{"date":"2026-09-08","open":7850,"high":7850,"low":7670,"close":7710,"volume":3787,"rsi_14":53.8,"sma_20":7658.5,"sma_60":8478.83,"sma_120":9794.92},{"date":"2026-09-09","open":7650,"high":7770,"low":7650,"close":7650,"volume":1925,"rsi_14":57.82,"sma_20":7638.0,"sma_60":8444.5,"sma_120":9760.25},{"date":"2026-09-10","open":7800,"high":7800,"low":7500,"close":7650,"volume":12577,"rsi_14":61.15,"sma_20":7618.5,"sma_60":8407.0,"sma_120":9723.83},{"date":"2026-09-11","open":7600,"high":7760,"low":7580,"close":7720,"volume":6648,"rsi_14":61.97,"sma_20":7602.0,"sma_60":8371.5,"sma_120":9692.33},{"date":"2026-09-14","open":7700,"high":7700,"low":7550,"close":7690,"volume":5870,"rsi_14":60.14,"sma_20":7583.5,"sma_60":8335.33,"sma_120":9661.17},{"date":"2026-09-15","open":7700,"high":7700,"low":7560,"close":7580,"volume":3426,"rsi_14":56.21,"sma_20":7569.5,"sma_60":8299.0,"sma_120":9632.17},{"date":"2026-09-16","open":7670,"high":7670,"low":7440,"close":7610,"volume":7242,"rsi_14":53.47,"sma_20":7570.5,"sma_60":8265.0,"sma_120":9602.25},{"date":"2026-09-17","open":7610,"high":7610,"low":7420,"close":7490,"volume":15969,"rsi_14":48.37,"sma_20":7574.0,"sma_60":8239.83,"sma_120":9571.33},{"date":"2026-09-18","open":7580,"high":7580,"low":7440,"close":7530,"volume":108068,"rsi_14":60.94,"sma_20":7583.5,"sma_60":8215.17,"sma_120":9542.33},{"date":"2026-09-21","open":7500,"high":7500,"low":7200,"close":7310,"volume":11531,"rsi_14":31.43,"sma_20":7580.0,"sma_60":8190.17,"sma_120":9513.08},{"date":"2026-09-22","open":7270,"high":7530,"low":7220,"close":7490,"volume":15786,"rsi_14":40.98,"sma_20":7584.5,"sma_60":8176.33,"sma_120":9489.75},{"date":"2026-09-23","open":7510,"high":7510,"low":7240,"close":7330,"volume":9483,"rsi_14":38.76,"sma_20":7581.5,"sma_60":8148.83,"sma_120":9465.0},{"date":"2026-09-28","open":7340,"high":7350,"low":7000,"close":7040,"volume":29128,"rsi_14":26.03,"sma_20":7558.0,"sma_60":8115.0,"sma_120":9434.92},{"date":"2026-09-29","open":7080,"high":7090,"low":6870,"close":7010,"volume":18828,"rsi_14":22.38,"sma_20":7531.5,"sma_60":8081.5,"sma_120":9406.92},{"date":"2026-09-30","open":7000,"high":7040,"low":6850,"close":6920,"volume":11962,"rsi_14":22.38,"sma_20":7515.0,"sma_60":8049.17,"sma_120":9376.5},{"date":"2026-10-01","open":6930,"high":6930,"low":6740,"close":6830,"volume":16869,"rsi_14":21.92,"sma_20":7471.5,"sma_60":8014.0,"sma_120":9345.67},{"date":"2026-10-02","open":6830,"high":6910,"low":6730,"close":6890,"volume":13625,"rsi_14":25.0,"sma_20":7430.5,"sma_60":7978.67,"sma_120":9314.83},{"date":"2026-10-06","open":6920,"high":6920,"low":6790,"close":6830,"volume":9632,"rsi_14":20.53,"sma_20":7391.0,"sma_60":7940.33,"sma_120":9280.17},{"date":"2026-10-07","open":6920,"high":6950,"low":6700,"close":6750,"volume":10166,"rsi_14":19.87,"sma_20":7341.5,"sma_60":7903.33,"sma_120":9244.17},{"date":"2026-10-08","open":6780,"high":6820,"low":6630,"close":6740,"volume":17530,"rsi_14":21.23,"sma_20":7288.5,"sma_60":7868.17,"sma_120":9204.17},{"date":"2026-10-12","open":6680,"high":6760,"low":6380,"close":6420,"volume":19760,"rsi_14":16.0,"sma_20":7224.0,"sma_60":7829.33,"sma_120":9160.58},{"date":"2026-10-13","open":6580,"high":6580,"low":6210,"close":6330,"volume":30216,"rsi_14":16.28,"sma_20":7158.0,"sma_60":7789.67,"sma_120":9115.0},{"date":"2026-10-14","open":6160,"high":6440,"low":6160,"close":6300,"volume":15810,"rsi_14":14.04,"sma_20":7090.5,"sma_60":7751.17,"sma_120":9068.83},{"date":"2026-10-15","open":6300,"high":6300,"low":6010,"close":6030,"volume":17985,"rsi_14":13.64,"sma_20":7006.0,"sma_60":7706.5,"sma_120":9019.5},{"date":"2026-10-16","open":6360,"high":6580,"low":6190,"close":6370,"volume":16732,"rsi_14":20.83,"sma_20":6940.0,"sma_60":7666.0,"sma_120":8969.0},{"date":"2026-10-19","open":6230,"high":6540,"low":6220,"close":6530,"volume":15474,"rsi_14":29.17,"sma_20":6887.5,"sma_60":7628.83,"sma_120":8919.83},{"date":"2026-10-20","open":6440,"high":6770,"low":6350,"close":6500,"volume":9994,"rsi_14":33.73,"sma_20":6832.0,"sma_60":7588.0,"sma_120":8869.75},{"date":"2026-10-21","open":6560,"high":6560,"low":6290,"close":6340,"volume":15678,"rsi_14":31.28,"sma_20":6774.5,"sma_60":7547.33,"sma_120":8818.5},{"date":"2026-10-22","open":6350,"high":6590,"low":6180,"close":6360,"volume":14306,"rsi_14":33.72,"sma_20":6716.0,"sma_60":7506.67,"sma_120":8766.75},{"date":"2026-10-23","open":6392,"high":6392,"low":5968,"close":6110,"volume":18215,"rsi_14":30.85,"sma_20":6656.0,"sma_60":7463.17,"sma_120":8713.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.93,"ttm_eps":null,"close":12545.4053},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.33,"ttm_eps":null,"close":17543.8242},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.61,"ttm_eps":null,"close":23296.0469},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.23,"pbr":1.32,"ttm_eps":null,"close":19643.7012},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.65,"pbr":1.19,"ttm_eps":null,"close":16876.1699},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.56,"pbr":1.09,"ttm_eps":null,"close":15656.5635},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.92,"ttm_eps":null,"close":12890.1406},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.73,"ttm_eps":null,"close":10212.958},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.65,"ttm_eps":null,"close":9070.0}],"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":"지누스","phase":"above-fold","symbol_resolved":true}