{"status":"ok","report":{"price_analysis":{"current":3090.0,"change_1d":-1.1,"change_7d":-4.5,"change_30d":-3.7,"high_30d":5120.0,"low_30d":2920.0,"position_in_range":8.0,"support":3140.0,"resistance":4900.0},"summary":"DYP(092780)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 407.97억. 현재가 3,100원, 전일 대비 -0.8%, 30일 -3.7%. ROE -0.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3114.00, 기관 순매도 135.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 407.97억. 매출 4899.87억, 영업이익 164.05억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.26,"roe":-0.52,"eps":-70.0,"revenue":489987459289.0,"operating_income":16405278900.0,"net_income":12755546805.0,"market_cap":40665342450,"profit_margin":2.6,"roa":-0.15,"operating_margin":3.35,"gross_margin":8.19,"debt_ratio":2.40806666722009,"total_assets":528976040193.0,"total_equity":155212937963.0,"total_debt":373763102230.0,"dividend_yield":1.65,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.5로 약세 구간입니다. MACD(-50.29)가 시그널선(-32.95)을 하회합니다(데드크로스). SMA20 3333, SMA60 3304 — 혼조세입니다. 볼린저밴드 3021~3645 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.5421686746988,"macd":-50.28578169806633,"macd_signal":-32.95074074081287,"sma_20":3332.75,"sma_60":3304.3333333333335,"bb_upper":3644.671063732477,"bb_lower":3020.828936267523,"atr_14":146.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3114.00, 기관 순매수 -135.00. 30일 누적: 외국인 -12.68만, 기관 2.75만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3114.0,"institutional_flow":-135.0,"data":[{"date":"2026-10-22","foreign_net":-1810.0,"institution_net":-3266.0,"retail_net":5076.0},{"date":"2026-10-21","foreign_net":-4715.0,"institution_net":1764.0,"retail_net":2951.0},{"date":"2026-10-20","foreign_net":-3371.0,"institution_net":-1471.0,"retail_net":4842.0},{"date":"2026-10-19","foreign_net":2066.0,"institution_net":-148.0,"retail_net":-1918.0},{"date":"2026-10-16","foreign_net":4716.0,"institution_net":2986.0,"retail_net":-7702.0},{"date":"2026-10-15","foreign_net":-3526.0,"institution_net":2698.0,"retail_net":828.0},{"date":"2026-10-14","foreign_net":-2970.0,"institution_net":-2313.0,"retail_net":5283.0},{"date":"2026-10-13","foreign_net":20519.0,"institution_net":6686.0,"retail_net":-27205.0},{"date":"2026-10-12","foreign_net":-4204.0,"institution_net":4468.0,"retail_net":-264.0},{"date":"2026-10-08","foreign_net":3320.0,"institution_net":4713.0,"retail_net":-8033.0},{"date":"2026-10-07","foreign_net":-4553.0,"institution_net":-2242.0,"retail_net":6795.0},{"date":"2026-10-06","foreign_net":-2959.0,"institution_net":1872.0,"retail_net":1087.0},{"date":"2026-10-02","foreign_net":-2393.0,"institution_net":866.0,"retail_net":1527.0},{"date":"2026-10-01","foreign_net":2459.0,"institution_net":-2697.0,"retail_net":238.0},{"date":"2026-09-30","foreign_net":-8139.0,"institution_net":1520.0,"retail_net":6619.0},{"date":"2026-09-29","foreign_net":20225.0,"institution_net":186.0,"retail_net":-20411.0},{"date":"2026-09-28","foreign_net":7389.0,"institution_net":2062.0,"retail_net":-9451.0},{"date":"2026-09-23","foreign_net":3783.0,"institution_net":7201.0,"retail_net":-10984.0},{"date":"2026-09-22","foreign_net":15150.0,"institution_net":1647.0,"retail_net":-16797.0},{"date":"2026-09-21","foreign_net":-136331.0,"institution_net":-12205.0,"retail_net":148536.0},{"date":"2026-09-18","foreign_net":1381.0,"institution_net":10793.0,"retail_net":-12174.0},{"date":"2026-09-17","foreign_net":-12314.0,"institution_net":606.0,"retail_net":11708.0},{"date":"2026-09-16","foreign_net":1757.0,"institution_net":-1362.0,"retail_net":-395.0},{"date":"2026-09-15","foreign_net":-8499.0,"institution_net":689.0,"retail_net":7810.0},{"date":"2026-09-14","foreign_net":-646.0,"institution_net":220.0,"retail_net":426.0},{"date":"2026-09-11","foreign_net":-29.0,"institution_net":774.0,"retail_net":-745.0},{"date":"2026-09-10","foreign_net":-2993.0,"institution_net":-2423.0,"retail_net":5416.0},{"date":"2026-09-09","foreign_net":431.0,"institution_net":3835.0,"retail_net":-4266.0},{"date":"2026-09-08","foreign_net":-7544.0,"institution_net":-1730.0,"retail_net":9274.0},{"date":"2026-09-07","foreign_net":-2950.0,"institution_net":1782.0,"retail_net":1168.0}],"periods":{"d1":{"foreign_net":-1810.0,"institution_net":-3266.0,"retail_net":5076.0},"d3":{"foreign_net":-9896.0,"institution_net":-2973.0,"retail_net":12869.0},"d7":{"foreign_net":-9610.0,"institution_net":250.0,"retail_net":9360.0},"d14":{"foreign_net":2579.0,"institution_net":13916.0,"retail_net":-16495.0},"d30":{"foreign_net":-126750.0,"institution_net":27511.0,"retail_net":99239.0}}},"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 -70, PBR 0.26x) — 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 -70원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 +11.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.2,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-84.6,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.5%","metrics":[{"name":"ROE","value":-0.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.5,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"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":34,"summary":"유동비율 1.1x, 순차입금비율 2.3x","metrics":[{"name":"유동비율","value":1.09,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.31,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.5,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -70, PBR 0.26x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +11.2%"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.41,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":8.19,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.26,"per_5y_high":21.12,"per_5y_low":3.58,"per_5y_avg":8.73,"per_percentile":null,"pbr_5y_high":1.01,"pbr_5y_low":0.46,"pbr_5y_avg":0.67,"pbr_percentile":0.0,"per_5y_median":6.62,"pbr_5y_median":0.66,"history":[{"quarter":"2024-Q2","per":11.0,"pbr":1.01},{"quarter":"2024-Q3","per":21.12,"pbr":0.91},{"quarter":"2024-Q4","per":6.92,"pbr":0.68},{"quarter":"2025-Q1","per":9.84,"pbr":0.66},{"quarter":"2025-Q2","per":null,"pbr":0.69},{"quarter":"2025-Q3","per":6.33,"pbr":0.54},{"quarter":"2025-Q4","per":5.42,"pbr":0.47},{"quarter":"2026-Q1","per":5.59,"pbr":0.58},{"quarter":"2026-Q2","per":3.58,"pbr":0.46},{"quarter":"현재","per":null,"pbr":0.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6488.0195,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5489.8628,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4568.4053,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4426.8628,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4324.3667,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3636.1772,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4315.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3440.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.0,"eps":589.79,"close":6488.02,"source":"reported"},{"date":"2024-07","per":9.39,"eps":589.79,"close":5537.85,"source":"reported"},{"date":"2024-08","per":10.45,"eps":589.79,"close":6161.7,"source":"reported"},{"date":"2024-09","per":21.12,"eps":259.92,"close":5489.86,"source":"reported"},{"date":"2024-10","per":20.46,"eps":259.92,"close":5317.1,"source":"reported"},{"date":"2024-11","per":17.47,"eps":259.92,"close":4539.69,"source":"reported"},{"date":"2024-12","per":6.92,"eps":660.03,"close":4568.41,"source":"reported"},{"date":"2025-01","per":6.49,"eps":660.03,"close":4285.32,"source":"reported"},{"date":"2025-02","per":6.82,"eps":660.03,"close":4500.07,"source":"reported"},{"date":"2025-03","per":9.84,"eps":450.02,"close":4426.86,"source":"reported"},{"date":"2025-04","per":9.78,"eps":450.02,"close":4402.46,"source":"reported"},{"date":"2025-05","per":9.61,"eps":450.02,"close":4324.37,"source":"reported"},{"date":"2025-09","per":6.33,"eps":574.41,"close":3636.18,"source":"reported"},{"date":"2025-10","per":5.95,"eps":574.41,"close":3416.54,"source":"reported"},{"date":"2025-11","per":5.83,"eps":574.41,"close":3348.21,"source":"reported"},{"date":"2025-12","per":5.42,"eps":612.73,"close":3320.0,"source":"reported"},{"date":"2026-01","per":10.15,"eps":612.73,"close":6220.0,"source":"reported"},{"date":"2026-02","per":8.07,"eps":612.73,"close":4945.0,"source":"reported"},{"date":"2026-03","per":5.59,"eps":771.91,"close":4315.0,"source":"reported"},{"date":"2026-04","per":6.57,"eps":771.91,"close":5070.0,"source":"reported"},{"date":"2026-05","per":6.54,"eps":771.91,"close":5050.0,"source":"reported"},{"date":"2026-06","per":3.58,"eps":960.31,"close":3440.0,"source":"reported"},{"date":"2026-07","per":3.22,"eps":960.31,"close":3095.0,"source":"reported"},{"date":"2026-08","per":3.44,"eps":960.31,"close":3305.0,"source":"reported"},{"date":"2026-09","per":3.5,"eps":960.31,"close":3365.0,"source":"reported"},{"date":"2026-10","per":3.2,"eps":960.31,"close":3075.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.34,"std":4.74,"upper_1sd":13.08,"lower_1sd":3.59,"current":3.2,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.65,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":2.31,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.65,"summary":"배당수익률 1.65%","metrics":[{"name":"배당수익률","value":1.65,"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":"0.3배"},{"label":"ROE","value":"-0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:18.357294+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.005232661069746702,"dividend_yield":null,"eps":-70.0,"revenue":130270927932.0,"operating_income":453269614.0,"net_income":-812176698.0,"market_cap":null,"profit_margin":-0.00623451994157858,"operating_margin":0.0034794379774173542,"roa":-0.0015353752084946467,"gross_margin":0.08187699359574406,"total_equity":155212937963.0,"total_assets":528976040193.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.21,"pbr":0.43,"roe":0.020523551758883377,"dividend_yield":1.65,"eps":240.64,"revenue":117120599372.0,"operating_income":2951732642.0,"net_income":3168865565.0,"market_cap":64000000000.0,"profit_margin":0.027056432275717846,"operating_margin":0.02520250628691429,"roa":0.006235297073286357,"gross_margin":0.0955165622271778,"total_equity":154401421461.0,"total_assets":508214047824.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03052989160068762,"dividend_yield":null,"eps":341.29,"revenue":126695660401.0,"operating_income":6261159538.0,"net_income":4494328095.0,"market_cap":null,"profit_margin":0.0354734178011714,"operating_margin":0.04941889499753206,"roa":0.009698701157553025,"gross_margin":0.10440781921126947,"total_equity":147210745252.0,"total_assets":463394842463.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04240202912627,"dividend_yield":null,"eps":448.38,"revenue":115900271584.0,"operating_income":6739117106.0,"net_income":5904529843.0,"market_cap":null,"profit_margin":0.050944918094696846,"operating_margin":0.05814582669994652,"roa":0.013954734367647317,"gross_margin":0.13769503561890808,"total_equity":139251115210.0,"total_assets":423120188994.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.026134071401391012,"dividend_yield":null,"eps":-258.4,"revenue":110296284608.0,"operating_income":1901315837.0,"net_income":-3402790601.0,"market_cap":null,"profit_margin":-0.030851361975552792,"operating_margin":0.01723825824013381,"roa":-0.008142437768735786,"gross_margin":0.10181319319060267,"total_equity":130205146712.0,"total_assets":417908088173.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0076276607845091795,"dividend_yield":null,"eps":81.46,"revenue":106441177975.0,"operating_income":1757780450.0,"net_income":1072660002.0,"market_cap":null,"profit_margin":0.010077490895975778,"operating_margin":0.016514101811357748,"roa":0.00250408525967666,"gross_margin":0.09746873698106497,"total_equity":140627648804.0,"total_assets":428364009514.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.028353577722881426,"dividend_yield":null,"eps":302.97,"revenue":96637038677.0,"operating_income":222807986.0,"net_income":3989597820.0,"market_cap":null,"profit_margin":0.04128435509427029,"operating_margin":0.002305616863371758,"roa":0.009637750955019059,"gross_margin":0.09073050103807456,"total_equity":140708797281.0,"total_assets":413955272202.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01936062253013861,"dividend_yield":null,"eps":-185.07,"revenue":107062176763.0,"operating_income":142469167.0,"net_income":-2437073796.0,"market_cap":null,"profit_margin":-0.022763163142057813,"operating_margin":0.0013307142756435757,"roa":-0.00633813110403902,"gross_margin":0.07910901101655009,"total_equity":125877863287.0,"total_assets":384509843043.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02458490268565213,"dividend_yield":null,"eps":250.66,"revenue":116554284679.0,"operating_income":5308399690.0,"net_income":3300798306.0,"market_cap":null,"profit_margin":0.02831983667602326,"operating_margin":0.045544440555057804,"roa":0.007936382162144989,"gross_margin":0.11646299094353005,"total_equity":134261190626.0,"total_assets":415907177674.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.029863260244270027,"dividend_yield":null,"eps":291.47,"revenue":110771195495.0,"operating_income":4023788197.0,"net_income":3838232335.0,"market_cap":null,"profit_margin":0.03465009398741436,"operating_margin":0.03632522136299979,"roa":0.009717279530645783,"gross_margin":0.10646503406684209,"total_equity":128526902408.0,"total_assets":394990421228.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.010221705002875477,"dividend_yield":null,"eps":-97.14,"revenue":103806962337.0,"operating_income":13298980181.0,"net_income":-1279163098.0,"market_cap":null,"profit_margin":-0.012322517384212743,"operating_margin":0.12811260325512708,"roa":-0.0034327548121224584,"gross_margin":0.10251405478423271,"total_equity":125141852327.0,"total_assets":372634565534.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014158172340914958,"dividend_yield":null,"eps":144.8,"revenue":107571481594.0,"operating_income":1697008103.0,"net_income":1906781361.0,"market_cap":null,"profit_margin":0.017725714406320443,"operating_margin":0.01577563195982469,"roa":0.0049355098758036686,"gross_margin":0.08917555404884424,"total_equity":134677083672.0,"total_assets":386339285906.0}],"current_price":3090.0,"change_pct":-1.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-12-08","close":4845.0},{"date":"2017-12-11","close":4930.0},{"date":"2017-12-12","close":4780.0},{"date":"2017-12-13","close":4700.0},{"date":"2017-12-14","close":4645.0},{"date":"2017-12-15","close":4625.0},{"date":"2017-12-18","close":4470.0},{"date":"2017-12-19","close":4235.0},{"date":"2017-12-20","close":4310.0},{"date":"2017-12-21","close":4240.0},{"date":"2017-12-22","close":4240.0},{"date":"2017-12-26","close":4265.0},{"date":"2017-12-27","close":4235.0},{"date":"2017-12-28","close":4100.0},{"date":"2018-01-02","close":3531.4126},{"date":"2018-01-03","close":3561.6689},{"date":"2018-01-04","close":3626.5054},{"date":"2018-01-05","close":3665.4072},{"date":"2018-01-08","close":3687.019},{"date":"2018-01-09","close":3622.1836},{"date":"2018-01-10","close":3596.2485},{"date":"2018-01-11","close":3570.3142},{"date":"2018-01-12","close":3557.3467},{"date":"2018-01-15","close":3565.9917},{"date":"2018-01-16","close":3712.9536},{"date":"2018-01-17","close":3691.3413},{"date":"2018-01-18","close":3851.271},{"date":"2018-01-19","close":3980.9441},{"date":"2018-01-22","close":3885.8506},{"date":"2018-01-23","close":3920.4294},{"date":"2018-01-24","close":3920.4294},{"date":"2018-01-25","close":3894.4951},{"date":"2018-01-26","close":3937.7192},{"date":"2018-01-29","close":3976.6211},{"date":"2018-01-30","close":4063.0693},{"date":"2018-01-31","close":4028.4897},{"date":"2018-02-01","close":3993.9104},{"date":"2018-02-02","close":3846.9487},{"date":"2018-02-05","close":3868.5608},{"date":"2018-02-06","close":3872.8833},{"date":"2018-02-07","close":3769.145},{"date":"2018-02-08","close":3773.4675},{"date":"2018-02-09","close":3851.271},{"date":"2018-02-12","close":3864.238},{"date":"2018-02-13","close":3769.145},{"date":"2018-02-14","close":3933.397},{"date":"2018-02-19","close":3959.332},{"date":"2018-02-20","close":3946.3638},{"date":"2018-02-21","close":3950.686},{"date":"2018-02-22","close":3924.752},{"date":"2018-02-23","close":3946.3638},{"date":"2018-02-26","close":3989.5876},{"date":"2018-02-27","close":4024.1672},{"date":"2018-02-28","close":4084.6814},{"date":"2018-03-02","close":4339.7036},{"date":"2018-03-05","close":4153.8408},{"date":"2018-03-06","close":4063.0693},{"date":"2018-03-07","close":4037.1345},{"date":"2018-03-08","close":4080.3591},{"date":"2018-03-09","close":4028.4897},{"date":"2018-03-12","close":4058.748},{"date":"2018-03-13","close":4322.4136},{"date":"2018-03-14","close":4382.9277},{"date":"2018-03-15","close":4400.2173},{"date":"2018-03-16","close":4322.4136},{"date":"2018-03-19","close":4197.0645},{"date":"2018-03-20","close":4305.1245},{"date":"2018-03-21","close":4231.6436},{"date":"2018-03-22","close":4210.0317},{"date":"2018-03-23","close":4231.6436},{"date":"2018-03-26","close":4322.4136},{"date":"2018-03-27","close":4318.0913},{"date":"2018-03-28","close":4240.2881},{"date":"2018-03-29","close":4287.835},{"date":"2018-03-30","close":4244.6108},{"date":"2018-04-02","close":4179.7744},{"date":"2018-04-03","close":4093.3259},{"date":"2018-04-04","close":4037.1345},{"date":"2018-04-05","close":4179.7744},{"date":"2018-04-06","close":4136.5498},{"date":"2018-04-09","close":4071.7139},{"date":"2018-04-10","close":4201.3867},{"date":"2018-04-11","close":4192.7417},{"date":"2018-04-12","close":4071.7139},{"date":"2018-04-13","close":4058.748},{"date":"2018-04-16","close":3959.332},{"date":"2018-04-17","close":3972.2988},{"date":"2018-04-18","close":4015.5234},{"date":"2018-04-19","close":4002.5562},{"date":"2018-04-20","close":3972.2988},{"date":"2018-04-23","close":4011.2004},{"date":"2018-04-24","close":4054.4246},{"date":"2018-04-25","close":3998.2332},{"date":"2018-04-26","close":4037.1345},{"date":"2018-04-27","close":4019.8447},{"date":"2018-04-30","close":3967.9766},{"date":"2018-05-02","close":3963.6541},{"date":"2018-05-03","close":3955.009},{"date":"2018-05-04","close":3976.6211},{"date":"2018-05-08","close":3890.1726},{"date":"2018-05-09","close":3950.686},{"date":"2018-05-10","close":3985.2659},{"date":"2018-05-11","close":3976.6211},{"date":"2018-05-14","close":3885.8506},{"date":"2018-05-15","close":3959.332},{"date":"2018-05-16","close":3846.9487},{"date":"2018-05-17","close":3851.271},{"date":"2018-05-18","close":3907.4626},{"date":"2018-05-21","close":3868.5608},{"date":"2018-05-23","close":3885.8506},{"date":"2018-05-24","close":3803.7246},{"date":"2018-05-25","close":3773.4675},{"date":"2018-05-28","close":3790.7571},{"date":"2018-05-29","close":3838.3035},{"date":"2018-05-30","close":3838.3035},{"date":"2018-05-31","close":3851.271},{"date":"2018-06-01","close":3808.0474},{"date":"2018-06-04","close":3816.6919},{"date":"2018-06-05","close":3838.3035},{"date":"2018-06-07","close":3821.0139},{"date":"2018-06-08","close":3842.626},{"date":"2018-06-11","close":3868.5608},{"date":"2018-06-12","close":3846.9487},{"date":"2018-06-14","close":3851.271},{"date":"2018-06-15","close":3868.5608},{"date":"2018-06-18","close":3803.7246},{"date":"2018-06-19","close":3764.8228},{"date":"2018-06-20","close":3712.9536},{"date":"2018-06-21","close":3717.2761},{"date":"2018-06-22","close":3756.1782},{"date":"2018-06-25","close":3812.3691},{"date":"2018-06-26","close":3777.7898},{"date":"2018-06-27","close":3678.3748},{"date":"2018-06-28","close":3630.8281},{"date":"2018-06-29","close":3587.6035},{"date":"2018-07-02","close":3578.9592},{"date":"2018-07-03","close":3587.6035},{"date":"2018-07-04","close":3652.4399},{"date":"2018-07-05","close":3665.4072},{"date":"2018-07-06","close":3704.3088},{"date":"2018-07-09","close":3756.1782},{"date":"2018-07-10","close":3786.4343},{"date":"2018-07-11","close":3795.0796},{"date":"2018-07-12","close":3799.4021},{"date":"2018-07-13","close":3738.8879},{"date":"2018-07-16","close":3721.5986},{"date":"2018-07-17","close":3760.501},{"date":"2018-07-18","close":3751.8557},{"date":"2018-07-19","close":3734.5659},{"date":"2018-07-20","close":3674.052},{"date":"2018-07-23","close":3622.1836},{"date":"2018-07-24","close":3600.5713},{"date":"2018-07-25","close":3557.3467},{"date":"2018-07-26","close":3617.8606},{"date":"2018-07-27","close":3587.6035},{"date":"2018-07-30","close":3527.0901},{"date":"2018-07-31","close":3492.5107},{"date":"2018-08-01","close":3492.5107},{"date":"2018-08-02","close":3501.1553},{"date":"2018-08-03","close":3540.0571},{"date":"2018-08-06","close":3531.4126},{"date":"2018-08-07","close":3518.4448},{"date":"2018-08-08","close":3531.4126},{"date":"2018-08-09","close":3535.7349},{"date":"2018-08-10","close":3535.7349},{"date":"2018-08-13","close":3483.866},{"date":"2018-08-14","close":3496.8333},{"date":"2018-08-16","close":3488.1882},{"date":"2018-08-17","close":3544.3796},{"date":"2018-08-20","close":3613.5383},{"date":"2018-08-21","close":3626.5054},{"date":"2018-08-22","close":3587.6035},{"date":"2018-08-23","close":3522.7676},{"date":"2018-08-24","close":3687.019},{"date":"2018-08-27","close":3708.6318},{"date":"2018-08-28","close":3773.4675},{"date":"2018-08-29","close":3855.5935},{"date":"2018-08-30","close":3764.8228},{"date":"2018-08-31","close":3790.7571},{"date":"2018-09-03","close":3738.8879},{"date":"2018-09-04","close":3665.4072},{"date":"2018-09-05","close":3725.9207},{"date":"2018-09-06","close":3717.2761},{"date":"2018-09-07","close":3734.5659},{"date":"2018-09-10","close":3838.3035},{"date":"2018-09-11","close":3842.626},{"date":"2018-09-12","close":3795.0796},{"date":"2018-09-13","close":3782.1125},{"date":"2018-09-14","close":3743.2107},{"date":"2018-09-17","close":3717.2761},{"date":"2018-09-18","close":3708.6318},{"date":"2018-09-19","close":3743.2107},{"date":"2018-09-20","close":3674.052},{"date":"2018-09-21","close":3769.145},{"date":"2018-09-27","close":3734.5659},{"date":"2018-09-28","close":3712.9536},{"date":"2018-10-01","close":3682.697},{"date":"2018-10-02","close":3725.9207},{"date":"2018-10-04","close":3661.0845},{"date":"2018-10-05","close":3695.6638},{"date":"2018-10-08","close":3695.6638},{"date":"2018-10-10","close":3617.8606},{"date":"2018-10-11","close":3509.8003},{"date":"2018-10-12","close":3514.1228},{"date":"2018-10-15","close":3600.5713},{"date":"2018-10-16","close":3600.5713},{"date":"2018-10-17","close":3544.3796},{"date":"2018-10-18","close":3492.5107},{"date":"2018-10-19","close":3492.5107},{"date":"2018-10-22","close":3501.1553},{"date":"2018-10-23","close":3475.2212},{"date":"2018-10-24","close":3501.1553},{"date":"2018-10-25","close":3393.095},{"date":"2018-10-26","close":3133.75},{"date":"2018-10-29","close":3181.2971},{"date":"2018-10-30","close":3241.8105},{"date":"2018-10-31","close":3241.8105},{"date":"2018-11-01","close":3285.0347},{"date":"2018-11-02","close":3341.2263},{"date":"2018-11-05","close":3518.4448},{"date":"2018-11-06","close":3380.1279},{"date":"2018-11-07","close":3414.707},{"date":"2018-11-08","close":3453.6091},{"date":"2018-11-09","close":3635.1504},{"date":"2018-11-12","close":3786.4343},{"date":"2018-11-13","close":3816.6919},{"date":"2018-11-14","close":3674.052},{"date":"2018-11-15","close":3769.145},{"date":"2018-11-16","close":3803.7246},{"date":"2018-11-19","close":3764.8228},{"date":"2018-11-20","close":3825.3364},{"date":"2018-11-21","close":3790.7571},{"date":"2018-11-22","close":3721.5986},{"date":"2018-11-23","close":3699.9866},{"date":"2018-11-26","close":3717.2761},{"date":"2018-11-27","close":3708.6318},{"date":"2018-11-28","close":3773.4675},{"date":"2018-11-29","close":3661.0845},{"date":"2018-11-30","close":3665.4072},{"date":"2018-12-03","close":3574.6367},{"date":"2018-12-04","close":3518.4448},{"date":"2018-12-05","close":3544.3796},{"date":"2018-12-06","close":3419.0295},{"date":"2018-12-07","close":3457.9312},{"date":"2018-12-10","close":3479.5435},{"date":"2018-12-11","close":3431.9968},{"date":"2018-12-12","close":3795.0796},{"date":"2018-12-13","close":3730.2437},{"date":"2018-12-14","close":3544.3796},{"date":"2018-12-17","close":3795.0796},{"date":"2018-12-18","close":4089.0039},{"date":"2018-12-19","close":4179.7744},{"date":"2018-12-20","close":4210.0317},{"date":"2018-12-21","close":4270.5449},{"date":"2018-12-24","close":4184.0972},{"date":"2018-12-26","close":4179.7744},{"date":"2018-12-27","close":4290.5854},{"date":"2018-12-28","close":4330.4761},{"date":"2019-01-02","close":4303.8823},{"date":"2019-01-03","close":4246.2607},{"date":"2019-01-04","close":4148.7476},{"date":"2019-01-07","close":4343.7739},{"date":"2019-01-08","close":4419.126},{"date":"2019-01-09","close":4733.8271},{"date":"2019-01-10","close":4565.395},{"date":"2019-01-11","close":4707.2324},{"date":"2019-01-14","close":4707.2324},{"date":"2019-01-15","close":4609.7202},{"date":"2019-01-16","close":4609.7202},{"date":"2019-01-17","close":4795.8813},{"date":"2019-01-18","close":5496.2041},{"date":"2019-01-21","close":6772.7422},{"date":"2019-01-22","close":6648.6343},{"date":"2019-01-23","close":6825.9302},{"date":"2019-01-24","close":6772.7422},{"date":"2019-01-25","close":6817.0654},{"date":"2019-01-28","close":6639.7686},{"date":"2019-01-29","close":6622.0396},{"date":"2019-01-30","close":6240.8506},{"date":"2019-01-31","close":6099.0132},{"date":"2019-02-01","close":6258.5806},{"date":"2019-02-07","close":6169.9321},{"date":"2019-02-08","close":6099.0132},{"date":"2019-02-11","close":6090.1484},{"date":"2019-02-12","close":5966.041},{"date":"2019-02-13","close":5824.2031},{"date":"2019-02-14","close":5850.7979},{"date":"2019-02-15","close":5664.6367},{"date":"2019-02-18","close":5664.6367},{"date":"2019-02-19","close":5771.0146},{"date":"2019-02-20","close":5567.1226},{"date":"2019-02-21","close":5327.772},{"date":"2019-02-22","close":5177.0693},{"date":"2019-02-25","close":5443.0146},{"date":"2019-02-26","close":5318.9072},{"date":"2019-02-27","close":5416.4204},{"date":"2019-02-28","close":5079.5566},{"date":"2019-03-04","close":5203.6641},{"date":"2019-03-05","close":5372.0962},{"date":"2019-03-06","close":5434.1499},{"date":"2019-03-07","close":5247.9883},{"date":"2019-03-08","close":5247.9883},{"date":"2019-03-11","close":5141.6099},{"date":"2019-03-12","close":5150.4746},{"date":"2019-03-13","close":4999.7725},{"date":"2019-03-14","close":5035.2324},{"date":"2019-03-15","close":4813.6108},{"date":"2019-03-18","close":4893.3945},{"date":"2019-03-19","close":4964.313},{"date":"2019-03-20","close":5141.6099},{"date":"2019-03-21","close":4875.665},{"date":"2019-03-22","close":4760.4219},{"date":"2019-03-25","close":4627.4492},{"date":"2019-03-26","close":4671.7739},{"date":"2019-03-27","close":4654.0435},{"date":"2019-03-28","close":4609.7202},{"date":"2019-03-29","close":4618.585},{"date":"2019-04-01","close":4946.5835},{"date":"2019-04-02","close":4990.9077},{"date":"2019-04-03","close":5132.7456},{"date":"2019-04-04","close":5247.9883},{"date":"2019-04-05","close":5159.3398},{"date":"2019-04-08","close":5247.9883},{"date":"2019-04-09","close":5194.7993},{"date":"2019-04-10","close":5194.7993},{"date":"2019-04-11","close":5203.6641},{"date":"2019-04-12","close":5274.5825},{"date":"2019-04-15","close":5230.2593},{"date":"2019-04-16","close":5097.2856},{"date":"2019-04-17","close":5256.853},{"date":"2019-04-18","close":5150.4746},{"date":"2019-04-19","close":5168.2041},{"date":"2019-04-22","close":5185.9346},{"date":"2019-04-23","close":5070.6909},{"date":"2019-04-24","close":4911.124},{"date":"2019-04-25","close":4982.0435},{"date":"2019-04-26","close":4857.9341},{"date":"2019-04-29","close":5079.5566},{"date":"2019-04-30","close":5097.2856},{"date":"2019-05-02","close":5141.6099},{"date":"2019-05-03","close":5061.8262},{"date":"2019-05-07","close":5026.3677},{"date":"2019-05-08","close":4982.0435},{"date":"2019-05-09","close":4857.9341},{"date":"2019-05-10","close":4760.4219},{"date":"2019-05-13","close":4795.8813},{"date":"2019-05-14","close":4866.7998},{"date":"2019-05-15","close":5017.5024},{"date":"2019-05-16","close":4999.7725},{"date":"2019-05-17","close":4875.665},{"date":"2019-05-20","close":4787.0161},{"date":"2019-05-21","close":4645.1797},{"date":"2019-05-22","close":4680.6382},{"date":"2019-05-23","close":4538.8008},{"date":"2019-05-24","close":4392.5312},{"date":"2019-05-27","close":4352.6392},{"date":"2019-05-28","close":4441.2871},{"date":"2019-05-29","close":4348.2065},{"date":"2019-05-30","close":4365.936},{"date":"2019-05-31","close":4419.126},{"date":"2019-06-03","close":4419.126},{"date":"2019-06-04","close":4494.4766},{"date":"2019-06-05","close":4521.0713},{"date":"2019-06-07","close":4600.854},{"date":"2019-06-10","close":4645.1797},{"date":"2019-06-11","close":4813.6108},{"date":"2019-06-12","close":4804.7456},{"date":"2019-06-13","close":4928.8545},{"date":"2019-06-14","close":5203.6641},{"date":"2019-06-17","close":5292.312},{"date":"2019-06-18","close":5443.0146},{"date":"2019-06-19","close":5567.1226},{"date":"2019-06-20","close":5185.9346},{"date":"2019-06-21","close":4902.2603},{"date":"2019-06-24","close":4919.9893},{"date":"2019-06-25","close":4902.2603},{"date":"2019-06-26","close":4857.9341},{"date":"2019-06-27","close":4857.9341},{"date":"2019-06-28","close":4840.2051},{"date":"2019-07-01","close":4600.854},{"date":"2019-07-02","close":4591.9897},{"date":"2019-07-03","close":4556.5303},{"date":"2019-07-04","close":4485.6118},{"date":"2019-07-05","close":4583.125},{"date":"2019-07-08","close":4450.1514},{"date":"2019-07-09","close":4388.0981},{"date":"2019-07-10","close":4414.6924},{"date":"2019-07-11","close":4441.2871},{"date":"2019-07-12","close":4547.6655},{"date":"2019-07-15","close":4512.2065},{"date":"2019-07-16","close":4494.4766},{"date":"2019-07-17","close":4423.5571},{"date":"2019-07-18","close":4450.1514},{"date":"2019-07-19","close":4441.2871},{"date":"2019-07-22","close":4432.4224},{"date":"2019-07-23","close":4423.5571},{"date":"2019-07-24","close":4383.666},{"date":"2019-07-25","close":4281.7207},{"date":"2019-07-26","close":4188.6396},{"date":"2019-07-29","close":3958.1531},{"date":"2019-07-30","close":3989.1804},{"date":"2019-07-31","close":4011.3423},{"date":"2019-08-01","close":3989.1804},{"date":"2019-08-02","close":3967.0181},{"date":"2019-08-05","close":3634.5864},{"date":"2019-08-06","close":3457.2898},{"date":"2019-08-07","close":3670.0459},{"date":"2019-08-08","close":3847.3428},{"date":"2019-08-09","close":4006.9099},{"date":"2019-08-12","close":3971.4507},{"date":"2019-08-13","close":3998.0457},{"date":"2019-08-14","close":4051.2341},{"date":"2019-08-16","close":4051.2341},{"date":"2019-08-19","close":4051.2341},{"date":"2019-08-20","close":4104.4233},{"date":"2019-08-21","close":4166.4766},{"date":"2019-08-22","close":4082.2617},{"date":"2019-08-23","close":3989.1804},{"date":"2019-08-26","close":3904.9644},{"date":"2019-08-27","close":3944.8557},{"date":"2019-08-28","close":4091.126},{"date":"2019-08-29","close":4175.3423},{"date":"2019-08-30","close":4246.2607},{"date":"2019-09-02","close":4215.2334},{"date":"2019-09-03","close":4219.666},{"date":"2019-09-04","close":4197.5039},{"date":"2019-09-05","close":4241.8276},{"date":"2019-09-06","close":4246.2607},{"date":"2019-09-09","close":4308.3149},{"date":"2019-09-10","close":4317.1802},{"date":"2019-09-11","close":4272.855},{"date":"2019-09-16","close":4326.0449},{"date":"2019-09-17","close":4334.9097},{"date":"2019-09-18","close":4295.0176},{"date":"2019-09-19","close":4396.9629},{"date":"2019-09-20","close":4388.0981},{"date":"2019-09-23","close":4388.0981},{"date":"2019-09-24","close":4450.1514},{"date":"2019-09-25","close":4379.2334},{"date":"2019-09-26","close":4299.4497},{"date":"2019-09-27","close":4255.126},{"date":"2019-09-30","close":4255.126},{"date":"2019-10-01","close":4224.0981},{"date":"2019-10-02","close":4193.0718},{"date":"2019-10-04","close":4135.4507},{"date":"2019-10-07","close":4024.6399},{"date":"2019-10-08","close":4099.9907},{"date":"2019-10-10","close":4002.478},{"date":"2019-10-11","close":4029.0723},{"date":"2019-10-14","close":4037.9365},{"date":"2019-10-15","close":4139.8823},{"date":"2019-10-16","close":4157.6118},{"date":"2019-10-17","close":4170.9097},{"date":"2019-10-18","close":4201.937},{"date":"2019-10-21","close":4139.8823},{"date":"2019-10-22","close":4046.8018},{"date":"2019-10-23","close":3975.8838},{"date":"2019-10-24","close":4020.207},{"date":"2019-10-25","close":3980.3152},{"date":"2019-10-28","close":4157.6118},{"date":"2019-10-29","close":4144.3149},{"date":"2019-10-30","close":4148.7476},{"date":"2019-10-31","close":4162.0454},{"date":"2019-11-01","close":4162.0454},{"date":"2019-11-04","close":4148.7476},{"date":"2019-11-05","close":4201.937},{"date":"2019-11-06","close":4290.5854},{"date":"2019-11-07","close":4321.6118},{"date":"2019-11-08","close":4401.3955},{"date":"2019-11-11","close":4419.126},{"date":"2019-11-12","close":4410.2612},{"date":"2019-11-13","close":4383.666},{"date":"2019-11-14","close":4281.7207},{"date":"2019-11-15","close":4321.6118},{"date":"2019-11-18","close":4334.9097},{"date":"2019-11-19","close":4255.126},{"date":"2019-11-20","close":4197.5039},{"date":"2019-11-21","close":4099.9907},{"date":"2019-11-22","close":4077.8289},{"date":"2019-11-25","close":4210.8018},{"date":"2019-11-26","close":4219.666},{"date":"2019-11-27","close":4197.5039},{"date":"2019-11-28","close":4153.1802},{"date":"2019-11-29","close":4113.2876},{"date":"2019-12-02","close":4122.1528},{"date":"2019-12-03","close":4157.6118},{"date":"2019-12-04","close":4099.9907},{"date":"2019-12-05","close":4015.7742},{"date":"2019-12-06","close":4157.6118},{"date":"2019-12-09","close":4193.0718},{"date":"2019-12-10","close":4170.9097},{"date":"2019-12-11","close":4157.6118},{"date":"2019-12-12","close":4193.0718},{"date":"2019-12-13","close":4157.6118},{"date":"2019-12-16","close":4166.4766},{"date":"2019-12-17","close":4193.0718},{"date":"2019-12-18","close":4326.0449},{"date":"2019-12-19","close":4312.7476},{"date":"2019-12-20","close":4312.7476},{"date":"2019-12-23","close":4277.2876},{"date":"2019-12-24","close":4237.396},{"date":"2019-12-26","close":4224.0981},{"date":"2019-12-27","close":4342.3188},{"date":"2019-12-30","close":4378.6948},{"date":"2020-01-02","close":4374.1475},{"date":"2020-01-03","close":4424.1641},{"date":"2020-01-06","close":4287.7559},{"date":"2020-01-07","close":4328.6777},{"date":"2020-01-08","close":4064.9561},{"date":"2020-01-09","close":4155.8945},{"date":"2020-01-10","close":4360.5063},{"date":"2020-01-13","close":4401.4292},{"date":"2020-01-14","close":4478.7266},{"date":"2020-01-15","close":4487.8203},{"date":"2020-01-16","close":4610.5879},{"date":"2020-01-17","close":4565.1177},{"date":"2020-01-20","close":4519.6494},{"date":"2020-01-21","close":4610.5879},{"date":"2020-01-22","close":4546.9307},{"date":"2020-01-23","close":4574.2119},{"date":"2020-01-28","close":4401.4292},{"date":"2020-01-29","close":4396.8823},{"date":"2020-01-30","close":4469.6323},{"date":"2020-01-31","close":4533.2905},{"date":"2020-02-03","close":4546.9307},{"date":"2020-02-04","close":4910.6851},{"date":"2020-02-05","close":4901.5913},{"date":"2020-02-06","close":4874.3101},{"date":"2020-02-07","close":4774.2769},{"date":"2020-02-10","close":4992.5298},{"date":"2020-02-11","close":4937.9668},{"date":"2020-02-12","close":4937.9668},{"date":"2020-02-13","close":4837.9346},{"date":"2020-02-14","close":4828.8398},{"date":"2020-02-17","close":4774.2769},{"date":"2020-02-18","close":4692.4321},{"date":"2020-02-19","close":4683.3384},{"date":"2020-02-20","close":4610.5879},{"date":"2020-02-21","close":4506.0088},{"date":"2020-02-24","close":4228.6455},{"date":"2020-02-25","close":4355.9595},{"date":"2020-02-26","close":4224.0986},{"date":"2020-02-27","close":4019.4868},{"date":"2020-02-28","close":3792.1399},{"date":"2020-03-02","close":3905.8132},{"date":"2020-03-03","close":3933.095},{"date":"2020-03-04","close":4037.6743},{"date":"2020-03-05","close":4110.4253},{"date":"2020-03-06","close":3978.5647},{"date":"2020-03-09","close":3978.5647},{"date":"2020-03-10","close":3783.0464},{"date":"2020-03-11","close":3646.6384},{"date":"2020-03-12","close":3455.6675},{"date":"2020-03-13","close":3123.7412},{"date":"2020-03-16","close":3082.8188},{"date":"2020-03-17","close":3041.8967},{"date":"2020-03-18","close":2891.8481},{"date":"2020-03-19","close":2518.9995},{"date":"2020-03-20","close":2646.3137},{"date":"2020-03-23","close":2368.9512},{"date":"2020-03-24","close":2532.6406},{"date":"2020-03-25","close":2746.3462},{"date":"2020-03-26","close":2823.6438},{"date":"2020-03-27","close":2832.7378},{"date":"2020-03-30","close":2837.2847},{"date":"2020-03-31","close":2910.0356},{"date":"2020-04-01","close":2819.0972},{"date":"2020-04-02","close":2878.207},{"date":"2020-04-03","close":2910.0356},{"date":"2020-04-06","close":3105.5537},{"date":"2020-04-07","close":3182.8513},{"date":"2020-04-08","close":3187.3984},{"date":"2020-04-09","close":3260.1494},{"date":"2020-04-10","close":3282.8838},{"date":"2020-04-13","close":3178.3044},{"date":"2020-04-14","close":3255.6023},{"date":"2020-04-16","close":3264.6965},{"date":"2020-04-17","close":3405.6509},{"date":"2020-04-20","close":3364.7288},{"date":"2020-04-21","close":3260.1494},{"date":"2020-04-22","close":3182.8513},{"date":"2020-04-23","close":3351.0879},{"date":"2020-04-24","close":3232.8677},{"date":"2020-04-27","close":3255.6023},{"date":"2020-04-28","close":3287.4307},{"date":"2020-04-29","close":3341.9939},{"date":"2020-05-04","close":3305.6184},{"date":"2020-05-06","close":3337.4473},{"date":"2020-05-07","close":3410.1982},{"date":"2020-05-08","close":3487.4961},{"date":"2020-05-11","close":3514.7773},{"date":"2020-05-12","close":3442.0266},{"date":"2020-05-13","close":3473.8552},{"date":"2020-05-14","close":3392.0105},{"date":"2020-05-15","close":3351.0879},{"date":"2020-05-18","close":3328.3533},{"date":"2020-05-19","close":3437.4795},{"date":"2020-05-20","close":3528.4185},{"date":"2020-05-21","close":3637.5447},{"date":"2020-05-22","close":3546.6062},{"date":"2020-05-25","close":3646.6384},{"date":"2020-05-26","close":3714.842},{"date":"2020-05-27","close":3733.03},{"date":"2020-05-28","close":3651.1855},{"date":"2020-05-29","close":3623.9038},{"date":"2020-06-01","close":3637.5447},{"date":"2020-06-02","close":3651.1855},{"date":"2020-06-03","close":3719.3892},{"date":"2020-06-04","close":3714.842},{"date":"2020-06-05","close":3683.0142},{"date":"2020-06-08","close":3746.6711},{"date":"2020-06-09","close":3814.875},{"date":"2020-06-10","close":3955.8298},{"date":"2020-06-11","close":4001.2993},{"date":"2020-06-12","close":4028.5808},{"date":"2020-06-15","close":4001.2993},{"date":"2020-06-16","close":4419.6167},{"date":"2020-06-17","close":4437.8047},{"date":"2020-06-18","close":4369.6006},{"date":"2020-06-19","close":4365.0537},{"date":"2020-06-22","close":4374.1475},{"date":"2020-06-23","close":4424.1641},{"date":"2020-06-24","close":4465.0864},{"date":"2020-06-25","close":4728.8086},{"date":"2020-06-26","close":4656.0571},{"date":"2020-06-29","close":4433.2573},{"date":"2020-06-30","close":4483.2734},{"date":"2020-07-01","close":4428.7109},{"date":"2020-07-02","close":4496.9146},{"date":"2020-07-03","close":4469.6323},{"date":"2020-07-06","close":4487.8203},{"date":"2020-07-07","close":4646.9629},{"date":"2020-07-08","close":4592.3999},{"date":"2020-07-09","close":4719.7134},{"date":"2020-07-10","close":5001.624},{"date":"2020-07-13","close":5001.624},{"date":"2020-07-14","close":4783.3711},{"date":"2020-07-15","close":4837.9346},{"date":"2020-07-16","close":4801.5586},{"date":"2020-07-17","close":4746.9956},{"date":"2020-07-20","close":4665.1509},{"date":"2020-07-21","close":4601.4941},{"date":"2020-07-22","close":4601.4941},{"date":"2020-07-23","close":4601.4941},{"date":"2020-07-24","close":4601.4941},{"date":"2020-07-27","close":4610.5879},{"date":"2020-07-28","close":4765.1841},{"date":"2020-07-29","close":4892.4976},{"date":"2020-07-30","close":4746.9956},{"date":"2020-07-31","close":4674.2446},{"date":"2020-08-03","close":4710.6201},{"date":"2020-08-04","close":4883.4038},{"date":"2020-08-05","close":4719.7134},{"date":"2020-08-06","close":4674.2446},{"date":"2020-08-07","close":4810.6528},{"date":"2020-08-10","close":5010.7168},{"date":"2020-08-11","close":4810.6528},{"date":"2020-08-12","close":4701.5264},{"date":"2020-08-13","close":5028.9062},{"date":"2020-08-14","close":4856.1221},{"date":"2020-08-18","close":4433.2573},{"date":"2020-08-19","close":4519.6494},{"date":"2020-08-20","close":4233.1924},{"date":"2020-08-21","close":4251.3799},{"date":"2020-08-24","close":4237.7388},{"date":"2020-08-25","close":4287.7559},{"date":"2020-08-26","close":4310.4907},{"date":"2020-08-27","close":4269.5684},{"date":"2020-08-28","close":4265.0205},{"date":"2020-08-31","close":4265.0205},{"date":"2020-09-01","close":4365.0537},{"date":"2020-09-02","close":4374.1475},{"date":"2020-09-03","close":4510.5552},{"date":"2020-09-04","close":5028.9062},{"date":"2020-09-07","close":4828.8398},{"date":"2020-09-08","close":4674.2446},{"date":"2020-09-09","close":4683.3384},{"date":"2020-09-10","close":4919.7793},{"date":"2020-09-11","close":4792.4653},{"date":"2020-09-14","close":5037.999},{"date":"2020-09-15","close":6547.5801},{"date":"2020-09-16","close":6047.418},{"date":"2020-09-17","close":6211.1074},{"date":"2020-09-18","close":5820.0713},{"date":"2020-09-21","close":5547.2554},{"date":"2020-09-22","close":5347.1909},{"date":"2020-09-23","close":5347.1909},{"date":"2020-09-24","close":5092.562},{"date":"2020-09-25","close":4992.5298},{"date":"2020-09-28","close":5301.7207},{"date":"2020-09-29","close":5347.1909},{"date":"2020-10-05","close":5683.6636},{"date":"2020-10-06","close":5620.0059},{"date":"2020-10-07","close":5829.1646},{"date":"2020-10-08","close":5774.6025},{"date":"2020-10-12","close":5747.3208},{"date":"2020-10-13","close":5747.3208},{"date":"2020-10-14","close":6183.8262},{"date":"2020-10-15","close":6229.2954},{"date":"2020-10-16","close":5820.0713},{"date":"2020-10-19","close":5501.7861},{"date":"2020-10-20","close":5501.7861},{"date":"2020-10-21","close":5620.0059},{"date":"2020-10-22","close":5401.7539},{"date":"2020-10-23","close":5465.4106},{"date":"2020-10-26","close":5083.4688},{"date":"2020-10-27","close":5110.7505},{"date":"2020-10-28","close":5592.7246},{"date":"2020-10-29","close":5465.4106},{"date":"2020-10-30","close":5410.8472},{"date":"2020-11-02","close":5401.7539},{"date":"2020-11-03","close":5374.4727},{"date":"2020-11-04","close":5392.6597},{"date":"2020-11-05","close":5529.0679},{"date":"2020-11-06","close":5438.1289},{"date":"2020-11-09","close":5601.8193},{"date":"2020-11-10","close":5501.7861},{"date":"2020-11-11","close":5438.1289},{"date":"2020-11-12","close":5447.2231},{"date":"2020-11-13","close":5392.6597},{"date":"2020-11-16","close":5456.3169},{"date":"2020-11-17","close":5383.5659},{"date":"2020-11-18","close":5365.3789},{"date":"2020-11-19","close":5319.9092},{"date":"2020-11-20","close":5347.1909},{"date":"2020-11-23","close":5410.8472},{"date":"2020-11-24","close":5492.6924},{"date":"2020-11-25","close":5392.6597},{"date":"2020-11-26","close":5265.3462},{"date":"2020-11-27","close":5174.4077},{"date":"2020-11-30","close":5192.5942},{"date":"2020-12-01","close":5156.2197},{"date":"2020-12-02","close":5183.5015},{"date":"2020-12-03","close":5110.7505},{"date":"2020-12-04","close":5092.562},{"date":"2020-12-07","close":4965.248},{"date":"2020-12-08","close":4901.5913},{"date":"2020-12-09","close":4947.061},{"date":"2020-12-10","close":4919.7793},{"date":"2020-12-11","close":4965.248},{"date":"2020-12-14","close":4937.9668},{"date":"2020-12-15","close":4865.2153},{"date":"2020-12-16","close":4919.7793},{"date":"2020-12-17","close":4992.5298},{"date":"2020-12-18","close":5010.7168},{"date":"2020-12-21","close":4965.248},{"date":"2020-12-22","close":4901.5913},{"date":"2020-12-23","close":4883.4038},{"date":"2020-12-24","close":4947.061},{"date":"2020-12-28","close":5101.6562},{"date":"2020-12-29","close":5331.4604},{"date":"2020-12-30","close":5303.8838},{"date":"2021-01-04","close":5533.689},{"date":"2021-01-05","close":5598.0332},{"date":"2021-01-06","close":5552.0728},{"date":"2021-01-07","close":5607.2256},{"date":"2021-01-08","close":5974.9126},{"date":"2021-01-11","close":5827.8379},{"date":"2021-01-12","close":5745.1084},{"date":"2021-01-13","close":6057.6421},{"date":"2021-01-14","close":6158.7559},{"date":"2021-01-15","close":5974.9126},{"date":"2021-01-18","close":5689.9556},{"date":"2021-01-19","close":6011.6812},{"date":"2021-01-20","close":6020.8735},{"date":"2021-01-21","close":6333.4072},{"date":"2021-01-22","close":6241.4849},{"date":"2021-01-25","close":6223.1011},{"date":"2021-01-26","close":6103.603},{"date":"2021-01-27","close":6241.4849},{"date":"2021-01-28","close":6664.3252},{"date":"2021-01-29","close":5864.6064},{"date":"2021-02-01","close":6278.2544},{"date":"2021-02-02","close":6241.4849},{"date":"2021-02-03","close":6535.6348},{"date":"2021-02-04","close":6701.0947},{"date":"2021-02-05","close":6508.0586},{"date":"2021-02-08","close":6121.9873},{"date":"2021-02-09","close":6241.4849},{"date":"2021-02-10","close":6121.9873},{"date":"2021-02-15","close":6149.564},{"date":"2021-02-16","close":6048.4497},{"date":"2021-02-17","close":5928.9517},{"date":"2021-02-18","close":5809.4536},{"date":"2021-02-19","close":5901.375},{"date":"2021-02-22","close":5772.6846},{"date":"2021-02-23","close":5634.8022},{"date":"2021-02-24","close":5331.4604},{"date":"2021-02-25","close":5432.5747},{"date":"2021-02-26","close":5294.6919},{"date":"2021-03-02","close":5359.0366},{"date":"2021-03-03","close":5524.4961},{"date":"2021-03-04","close":5515.3037},{"date":"2021-03-05","close":5441.7666},{"date":"2021-03-08","close":5469.3428},{"date":"2021-03-09","close":5368.229},{"date":"2021-03-10","close":5368.229},{"date":"2021-03-11","close":5395.8057},{"date":"2021-03-12","close":5598.0332},{"date":"2021-03-15","close":5588.8413},{"date":"2021-03-16","close":5579.6489},{"date":"2021-03-17","close":5441.7666},{"date":"2021-03-18","close":5524.4961},{"date":"2021-03-19","close":5469.3428},{"date":"2021-03-22","close":5386.6138},{"date":"2021-03-23","close":5239.5391},{"date":"2021-03-24","close":5230.3472},{"date":"2021-03-25","close":5303.8838},{"date":"2021-03-26","close":5294.6919},{"date":"2021-03-29","close":5230.3472},{"date":"2021-03-30","close":5202.77},{"date":"2021-03-31","close":5166.0015},{"date":"2021-04-01","close":5138.4248},{"date":"2021-04-02","close":5166.0015},{"date":"2021-04-05","close":5101.6562},{"date":"2021-04-06","close":5110.8486},{"date":"2021-04-07","close":5120.041},{"date":"2021-04-08","close":5138.4248},{"date":"2021-04-09","close":5147.6167},{"date":"2021-04-12","close":5359.0366},{"date":"2021-04-13","close":5331.4604},{"date":"2021-04-14","close":5322.2686},{"date":"2021-04-15","close":5313.0762},{"date":"2021-04-16","close":5294.6919},{"date":"2021-04-19","close":5239.5391},{"date":"2021-04-20","close":5294.6919},{"date":"2021-04-21","close":5340.6523},{"date":"2021-04-22","close":5331.4604},{"date":"2021-04-23","close":5331.4604},{"date":"2021-04-26","close":5248.7305},{"date":"2021-04-27","close":5248.7305},{"date":"2021-04-28","close":5147.6167},{"date":"2021-04-29","close":5110.8486},{"date":"2021-04-30","close":5120.041},{"date":"2021-05-03","close":5120.041},{"date":"2021-05-04","close":5055.6953},{"date":"2021-05-06","close":5211.9624},{"date":"2021-05-07","close":5303.8838},{"date":"2021-05-10","close":5276.3071},{"date":"2021-05-11","close":5294.6919},{"date":"2021-05-12","close":5340.6523},{"date":"2021-05-13","close":5285.4995},{"date":"2021-05-14","close":5294.6919},{"date":"2021-05-17","close":5248.7305},{"date":"2021-05-18","close":5248.7305},{"date":"2021-05-20","close":5221.1548},{"date":"2021-05-21","close":5561.2646},{"date":"2021-05-24","close":5414.1899},{"date":"2021-05-25","close":5607.2256},{"date":"2021-05-26","close":5552.0728},{"date":"2021-05-27","close":5588.8413},{"date":"2021-05-28","close":5598.0332},{"date":"2021-05-31","close":5662.3794},{"date":"2021-06-01","close":5680.7627},{"date":"2021-06-02","close":5643.9941},{"date":"2021-06-03","close":5699.1475},{"date":"2021-06-04","close":5781.8765},{"date":"2021-06-07","close":5827.8379},{"date":"2021-06-08","close":5726.7236},{"date":"2021-06-09","close":5855.4146},{"date":"2021-06-10","close":5827.8379},{"date":"2021-06-11","close":6020.8735},{"date":"2021-06-14","close":6140.3721},{"date":"2021-06-15","close":6020.8735},{"date":"2021-06-16","close":5864.6064},{"date":"2021-06-17","close":5864.6064},{"date":"2021-06-18","close":5800.2612},{"date":"2021-06-21","close":5699.1475},{"date":"2021-06-22","close":5772.6846},{"date":"2021-06-23","close":5598.0332},{"date":"2021-06-24","close":5717.5317},{"date":"2021-06-25","close":5680.7627},{"date":"2021-06-28","close":5671.5708},{"date":"2021-06-29","close":5653.1865},{"date":"2021-06-30","close":5662.3794},{"date":"2021-07-01","close":5818.6455},{"date":"2021-07-02","close":5910.5674},{"date":"2021-07-05","close":5901.375},{"date":"2021-07-06","close":5800.2612},{"date":"2021-07-07","close":5680.7627},{"date":"2021-07-08","close":6471.2896},{"date":"2021-07-09","close":6140.3721},{"date":"2021-07-12","close":6039.2578},{"date":"2021-07-13","close":6002.4888},{"date":"2021-07-14","close":6213.9087},{"date":"2021-07-15","close":6204.7168},{"date":"2021-07-16","close":6167.9482},{"date":"2021-07-19","close":6066.8345},{"date":"2021-07-20","close":6011.6812},{"date":"2021-07-21","close":6020.8735},{"date":"2021-07-22","close":5984.1055},{"date":"2021-07-23","close":6241.4849},{"date":"2021-07-26","close":6269.0625},{"date":"2021-07-27","close":6223.1011},{"date":"2021-07-28","close":6066.8345},{"date":"2021-07-29","close":6121.9873},{"date":"2021-07-30","close":5910.5674},{"date":"2021-08-02","close":6011.6812},{"date":"2021-08-03","close":5910.5674},{"date":"2021-08-04","close":5919.7593},{"date":"2021-08-05","close":5947.3359},{"date":"2021-08-06","close":5928.9517},{"date":"2021-08-09","close":5892.1826},{"date":"2021-08-10","close":5772.6846},{"date":"2021-08-11","close":5717.5317},{"date":"2021-08-12","close":5791.0684},{"date":"2021-08-13","close":5717.5317},{"date":"2021-08-17","close":5533.689},{"date":"2021-08-18","close":5671.5708},{"date":"2021-08-19","close":6223.1011},{"date":"2021-08-20","close":6305.8311},{"date":"2021-08-23","close":6609.1724},{"date":"2021-08-24","close":7142.3188},{"date":"2021-08-25","close":6765.439},{"date":"2021-08-26","close":6508.0586},{"date":"2021-08-27","close":6838.9775},{"date":"2021-08-30","close":7142.3188},{"date":"2021-08-31","close":6986.0518},{"date":"2021-09-01","close":6875.7451},{"date":"2021-09-02","close":6691.9023},{"date":"2021-09-03","close":6912.5142},{"date":"2021-09-06","close":6728.6709},{"date":"2021-09-07","close":6958.4751},{"date":"2021-09-08","close":9045.0986},{"date":"2021-09-09","close":9789.665},{"date":"2021-09-10","close":9835.624},{"date":"2021-09-13","close":10295.2334},{"date":"2021-09-14","close":9973.5078},{"date":"2021-09-15","close":9100.252},{"date":"2021-09-16","close":9330.0557},{"date":"2021-09-17","close":8686.6045},{"date":"2021-09-23","close":8548.7207},{"date":"2021-09-24","close":8346.4932},{"date":"2021-09-27","close":8557.9131},{"date":"2021-09-28","close":8888.832},{"date":"2021-09-29","close":9605.8203},{"date":"2021-09-30","close":10157.3516},{"date":"2021-10-01","close":9330.0557},{"date":"2021-10-05","close":8548.7207},{"date":"2021-10-06","close":7289.3936},{"date":"2021-10-07","close":8272.9561},{"date":"2021-10-08","close":8640.6416},{"date":"2021-10-12","close":8613.0664},{"date":"2021-10-13","close":8723.373},{"date":"2021-10-14","close":8861.2539},{"date":"2021-10-15","close":8659.0273},{"date":"2021-10-18","close":8456.7998},{"date":"2021-10-19","close":8410.8389},{"date":"2021-10-20","close":8346.4932},{"date":"2021-10-21","close":8135.0728},{"date":"2021-10-22","close":7969.6138},{"date":"2021-10-25","close":7987.999},{"date":"2021-10-26","close":7932.8452},{"date":"2021-10-27","close":7684.6572},{"date":"2021-10-28","close":7491.6211},{"date":"2021-10-29","close":7500.8135},{"date":"2021-11-01","close":7555.9663},{"date":"2021-11-02","close":7519.1973},{"date":"2021-11-03","close":7427.2759},{"date":"2021-11-04","close":7500.8135},{"date":"2021-11-05","close":6866.5537},{"date":"2021-11-08","close":6912.5142},{"date":"2021-11-09","close":6710.2866},{"date":"2021-11-10","close":6480.4824},{"date":"2021-11-11","close":6315.0225},{"date":"2021-11-12","close":6599.981},{"date":"2021-11-15","close":6829.7847},{"date":"2021-11-16","close":6517.251},{"date":"2021-11-17","close":6287.4468},{"date":"2021-11-18","close":6278.2544},{"date":"2021-11-19","close":6315.0225},{"date":"2021-11-22","close":6425.3286},{"date":"2021-11-23","close":6342.5991},{"date":"2021-11-24","close":6232.293},{"date":"2021-11-25","close":6177.1411},{"date":"2021-11-26","close":5919.7593},{"date":"2021-11-29","close":5763.4927},{"date":"2021-11-30","close":5450.9585},{"date":"2021-12-01","close":5643.9941},{"date":"2021-12-02","close":5699.1475},{"date":"2021-12-03","close":5901.375},{"date":"2021-12-06","close":5956.5288},{"date":"2021-12-07","close":5892.1826},{"date":"2021-12-08","close":5827.8379},{"date":"2021-12-09","close":5901.375},{"date":"2021-12-10","close":5827.8379},{"date":"2021-12-13","close":5846.2227},{"date":"2021-12-14","close":5763.4927},{"date":"2021-12-15","close":5653.1865},{"date":"2021-12-16","close":5616.418},{"date":"2021-12-17","close":5671.5708},{"date":"2021-12-20","close":5450.9585},{"date":"2021-12-21","close":5450.9585},{"date":"2021-12-22","close":5533.689},{"date":"2021-12-23","close":5671.5708},{"date":"2021-12-24","close":5717.5317},{"date":"2021-12-27","close":5625.6099},{"date":"2021-12-28","close":5561.2646},{"date":"2021-12-29","close":5737.665},{"date":"2021-12-30","close":5849.0762},{"date":"2022-01-03","close":6260.0},{"date":"2022-01-04","close":5951.2031},{"date":"2022-01-05","close":6127.6045},{"date":"2022-01-06","close":6081.1826},{"date":"2022-01-07","close":6127.6045},{"date":"2022-01-10","close":6034.7617},{"date":"2022-01-11","close":5719.0977},{"date":"2022-01-12","close":5886.2134},{"date":"2022-01-13","close":5904.7822},{"date":"2022-01-14","close":5941.9189},{"date":"2022-01-17","close":6155.457},{"date":"2022-01-18","close":5988.3403},{"date":"2022-01-19","close":5607.6865},{"date":"2022-01-20","close":5793.3711},{"date":"2022-01-21","close":5728.3813},{"date":"2022-01-24","close":5477.707},{"date":"2022-01-25","close":5208.4634},{"date":"2022-01-26","close":5347.7271},{"date":"2022-01-27","close":5115.6206},{"date":"2022-01-28","close":5319.8745},{"date":"2022-02-03","close":5524.1279},{"date":"2022-02-04","close":5644.8232},{"date":"2022-02-07","close":5644.8232},{"date":"2022-02-08","close":5644.8232},{"date":"2022-02-09","close":5644.8232},{"date":"2022-02-10","close":5635.5391},{"date":"2022-02-11","close":5626.2544},{"date":"2022-02-14","close":5412.7168},{"date":"2022-02-15","close":5412.7168},{"date":"2022-02-16","close":5524.1279},{"date":"2022-02-17","close":5524.1279},{"date":"2022-02-18","close":5644.8232},{"date":"2022-02-21","close":5728.3813},{"date":"2022-02-22","close":5728.3813},{"date":"2022-02-23","close":5728.3813},{"date":"2022-02-24","close":5273.4536},{"date":"2022-02-25","close":5310.5898},{"date":"2022-02-28","close":5310.5898},{"date":"2022-03-02","close":5616.9702},{"date":"2022-03-03","close":5607.6865},{"date":"2022-03-04","close":5607.6865},{"date":"2022-03-07","close":5403.4326},{"date":"2022-03-08","close":5329.1587},{"date":"2022-03-10","close":5329.1587},{"date":"2022-03-11","close":5514.8438},{"date":"2022-03-14","close":5496.2754},{"date":"2022-03-15","close":5700.5288},{"date":"2022-03-16","close":5737.665},{"date":"2022-03-17","close":5756.2344},{"date":"2022-03-18","close":5774.8027},{"date":"2022-03-21","close":5774.8027},{"date":"2022-03-22","close":5821.2241},{"date":"2022-03-23","close":5811.9395},{"date":"2022-03-24","close":5784.0869},{"date":"2022-03-25","close":5821.2241},{"date":"2022-03-28","close":5941.9189},{"date":"2022-03-29","close":6099.7515},{"date":"2022-03-30","close":6192.5933},{"date":"2022-03-31","close":6155.457},{"date":"2022-04-01","close":6155.457},{"date":"2022-04-04","close":6136.8882},{"date":"2022-04-05","close":6109.0352},{"date":"2022-04-06","close":6248.2993},{"date":"2022-04-07","close":6192.5933},{"date":"2022-04-08","close":6266.8677},{"date":"2022-04-11","close":6044.0464},{"date":"2022-04-12","close":5839.792},{"date":"2022-04-13","close":5941.9189},{"date":"2022-04-14","close":5904.7822},{"date":"2022-04-15","close":5932.6353},{"date":"2022-04-18","close":5923.3506},{"date":"2022-04-19","close":5960.4873},{"date":"2022-04-20","close":6257.584},{"date":"2022-04-21","close":6201.8784},{"date":"2022-04-22","close":6146.1729},{"date":"2022-04-25","close":5951.2031},{"date":"2022-04-26","close":5997.6245},{"date":"2022-04-27","close":5914.0664},{"date":"2022-04-28","close":5849.0762},{"date":"2022-04-29","close":5951.2031},{"date":"2022-05-02","close":5979.0562},{"date":"2022-05-03","close":6239.0156},{"date":"2022-05-04","close":6062.6143},{"date":"2022-05-06","close":6044.0464},{"date":"2022-05-09","close":6200.0},{"date":"2022-05-10","close":5654.1069},{"date":"2022-05-11","close":5839.792},{"date":"2022-05-12","close":5579.8335},{"date":"2022-05-13","close":5756.2344},{"date":"2022-05-16","close":5886.2134},{"date":"2022-05-17","close":5867.645},{"date":"2022-05-18","close":5774.8027},{"date":"2022-05-19","close":5756.2344},{"date":"2022-05-20","close":5793.3711},{"date":"2022-05-23","close":5858.3608},{"date":"2022-05-24","close":5802.6553},{"date":"2022-05-25","close":5811.9395},{"date":"2022-05-26","close":5811.9395},{"date":"2022-05-27","close":5849.0762},{"date":"2022-05-30","close":5895.498},{"date":"2022-05-31","close":5904.7822},{"date":"2022-06-02","close":6025.4771},{"date":"2022-06-03","close":6071.8984},{"date":"2022-06-07","close":6146.1729},{"date":"2022-06-08","close":6146.1729},{"date":"2022-06-09","close":5960.4873},{"date":"2022-06-10","close":5821.2241},{"date":"2022-06-13","close":5384.8643},{"date":"2022-06-14","close":5208.4634},{"date":"2022-06-15","close":5059.9155},{"date":"2022-06-16","close":5032.0625},{"date":"2022-06-17","close":5004.21},{"date":"2022-06-20","close":4651.4087},{"date":"2022-06-21","close":4669.9766},{"date":"2022-06-22","close":4307.8911},{"date":"2022-06-23","close":4145.417},{"date":"2022-06-24","close":4298.6074},{"date":"2022-06-27","close":4526.0708},{"date":"2022-06-28","close":4618.9141},{"date":"2022-06-29","close":4623.5562},{"date":"2022-06-30","close":4526.0708},{"date":"2022-07-01","close":4479.6499},{"date":"2022-07-04","close":4363.5967},{"date":"2022-07-05","close":4470.3657},{"date":"2022-07-06","close":4414.6602},{"date":"2022-07-07","close":4419.3022},{"date":"2022-07-08","close":4530.7129},{"date":"2022-07-11","close":4512.145},{"date":"2022-07-12","close":4391.4497},{"date":"2022-07-13","close":4410.0186},{"date":"2022-07-14","close":4433.2285},{"date":"2022-07-15","close":4340.3857},{"date":"2022-07-18","close":4461.0811},{"date":"2022-07-19","close":4544.6396},{"date":"2022-07-20","close":4604.9873},{"date":"2022-07-21","close":4669.9766},{"date":"2022-07-22","close":4628.1982},{"date":"2022-07-25","close":4837.0938},{"date":"2022-07-26","close":4781.3877},{"date":"2022-07-27","close":4781.3877},{"date":"2022-07-28","close":4790.6724},{"date":"2022-07-29","close":4809.2407},{"date":"2022-08-01","close":4827.8096},{"date":"2022-08-02","close":4790.6724},{"date":"2022-08-03","close":4753.5352},{"date":"2022-08-04","close":4799.9565},{"date":"2022-08-05","close":4799.9565},{"date":"2022-08-08","close":4809.2407},{"date":"2022-08-09","close":4809.2407},{"date":"2022-08-10","close":4753.5352},{"date":"2022-08-11","close":4883.5146},{"date":"2022-08-12","close":4883.5146},{"date":"2022-08-16","close":4837.0938},{"date":"2022-08-17","close":4697.8296},{"date":"2022-08-18","close":4679.2617},{"date":"2022-08-19","close":4642.124},{"date":"2022-08-22","close":4498.2183},{"date":"2022-08-23","close":4433.2285},{"date":"2022-08-24","close":4591.061},{"date":"2022-08-25","close":4604.9873},{"date":"2022-08-26","close":4609.6294},{"date":"2022-08-29","close":4539.9976},{"date":"2022-08-30","close":4549.2812},{"date":"2022-08-31","close":4577.1343},{"date":"2022-09-01","close":4461.0811},{"date":"2022-09-02","close":4465.7236},{"date":"2022-09-05","close":4456.4395},{"date":"2022-09-06","close":4753.5352},{"date":"2022-09-07","close":4660.6924},{"date":"2022-09-08","close":4539.9976},{"date":"2022-09-13","close":4660.6924},{"date":"2022-09-14","close":4586.4185},{"date":"2022-09-15","close":4837.0938},{"date":"2022-09-16","close":4744.2505},{"date":"2022-09-19","close":4697.8296},{"date":"2022-09-20","close":4762.8198},{"date":"2022-09-21","close":4864.9463},{"date":"2022-09-22","close":4976.3574},{"date":"2022-09-23","close":4772.1035},{"date":"2022-09-26","close":4312.5332},{"date":"2022-09-27","close":4173.2695},{"date":"2022-09-28","close":4020.0796},{"date":"2022-09-29","close":3964.374},{"date":"2022-09-30","close":3852.9631},{"date":"2022-10-04","close":3978.3005},{"date":"2022-10-05","close":3899.3845},{"date":"2022-10-06","close":4020.0796},{"date":"2022-10-07","close":4131.4902},{"date":"2022-10-11","close":3834.3948},{"date":"2022-10-12","close":3834.3948},{"date":"2022-10-13","close":3620.8569},{"date":"2022-10-14","close":3866.8896},{"date":"2022-10-17","close":3811.1841},{"date":"2022-10-18","close":3862.2476},{"date":"2022-10-19","close":3922.5952},{"date":"2022-10-20","close":3871.5315},{"date":"2022-10-21","close":3792.6155},{"date":"2022-10-24","close":3880.8162},{"date":"2022-10-25","close":3880.8162},{"date":"2022-10-26","close":3862.2476},{"date":"2022-10-27","close":3904.0269},{"date":"2022-10-28","close":3904.0269},{"date":"2022-10-31","close":3945.8057},{"date":"2022-11-01","close":3992.2266},{"date":"2022-11-02","close":3969.0161},{"date":"2022-11-03","close":3973.6582},{"date":"2022-11-04","close":3982.9426},{"date":"2022-11-07","close":4024.7217},{"date":"2022-11-08","close":4089.7117},{"date":"2022-11-09","close":4089.7117},{"date":"2022-11-10","close":4177.9121},{"date":"2022-11-11","close":4205.7642},{"date":"2022-11-14","close":4298.6074},{"date":"2022-11-15","close":4317.1753},{"date":"2022-11-16","close":4391.4497},{"date":"2022-11-17","close":4396.0918},{"date":"2022-11-18","close":4219.6909},{"date":"2022-11-21","close":4177.9121},{"date":"2022-11-22","close":4173.2695},{"date":"2022-11-23","close":4242.9014},{"date":"2022-11-24","close":4363.5967},{"date":"2022-11-25","close":4410.0186},{"date":"2022-11-28","close":4414.6602},{"date":"2022-11-29","close":4498.2183},{"date":"2022-11-30","close":4502.8604},{"date":"2022-12-01","close":4697.8296},{"date":"2022-12-02","close":4753.5352},{"date":"2022-12-05","close":4790.6724},{"date":"2022-12-06","close":4781.3877},{"date":"2022-12-07","close":4744.2505},{"date":"2022-12-08","close":4632.8398},{"date":"2022-12-09","close":4753.5352},{"date":"2022-12-12","close":4799.9565},{"date":"2022-12-13","close":4790.6724},{"date":"2022-12-14","close":4883.5146},{"date":"2022-12-15","close":4939.2207},{"date":"2022-12-16","close":4892.7988},{"date":"2022-12-19","close":4864.9463},{"date":"2022-12-20","close":4790.6724},{"date":"2022-12-21","close":4572.4922},{"date":"2022-12-22","close":4521.4297},{"date":"2022-12-23","close":4326.4595},{"date":"2022-12-26","close":4270.7544},{"date":"2022-12-27","close":4493.5767},{"date":"2022-12-28","close":4582.8833},{"date":"2022-12-29","close":4507.6772},{"date":"2023-01-02","close":4437.1719},{"date":"2023-01-03","close":4423.0703},{"date":"2023-01-04","close":4470.0742},{"date":"2023-01-05","close":4488.876},{"date":"2023-01-06","close":4493.5762},{"date":"2023-01-09","close":4667.4907},{"date":"2023-01-10","close":4676.8921},{"date":"2023-01-11","close":4719.1948},{"date":"2023-01-12","close":4841.4053},{"date":"2023-01-13","close":4700.3936},{"date":"2023-01-16","close":4667.4907},{"date":"2023-01-17","close":4568.7827},{"date":"2023-01-18","close":4526.479},{"date":"2023-01-19","close":4526.479},{"date":"2023-01-20","close":4634.5879},{"date":"2023-01-25","close":4634.5879},{"date":"2023-01-26","close":4728.5957},{"date":"2023-01-27","close":4794.4019},{"date":"2023-01-30","close":4813.2031},{"date":"2023-01-31","close":4869.6079},{"date":"2023-02-01","close":4982.4175},{"date":"2023-02-02","close":4973.0166},{"date":"2023-02-03","close":4944.814},{"date":"2023-02-06","close":4916.6113},{"date":"2023-02-07","close":4860.207},{"date":"2023-02-08","close":4860.207},{"date":"2023-02-09","close":4897.8105},{"date":"2023-02-10","close":4850.8062},{"date":"2023-02-13","close":4860.207},{"date":"2023-02-14","close":4841.4053},{"date":"2023-02-15","close":4737.9971},{"date":"2023-02-16","close":4888.4097},{"date":"2023-02-17","close":4860.207},{"date":"2023-02-20","close":4907.2109},{"date":"2023-02-21","close":4935.4131},{"date":"2023-02-22","close":4794.4019},{"date":"2023-02-23","close":4869.6079},{"date":"2023-02-24","close":4813.2031},{"date":"2023-02-27","close":4728.5957},{"date":"2023-02-28","close":4803.8018},{"date":"2023-03-02","close":4785.001},{"date":"2023-03-03","close":4869.6079},{"date":"2023-03-06","close":4841.4053},{"date":"2023-03-07","close":4916.6113},{"date":"2023-03-08","close":4775.6001},{"date":"2023-03-09","close":4860.207},{"date":"2023-03-10","close":4747.3975},{"date":"2023-03-13","close":4737.9971},{"date":"2023-03-14","close":4399.5684},{"date":"2023-03-15","close":4446.5723},{"date":"2023-03-16","close":4418.3696},{"date":"2023-03-17","close":4507.6772},{"date":"2023-03-20","close":4545.2808},{"date":"2023-03-21","close":4437.1719},{"date":"2023-03-22","close":4545.2808},{"date":"2023-03-23","close":4423.0703},{"date":"2023-03-24","close":4338.4634},{"date":"2023-03-27","close":4253.856},{"date":"2023-03-28","close":4296.1597},{"date":"2023-03-29","close":4305.561},{"date":"2023-03-30","close":4437.1719},{"date":"2023-03-31","close":4427.771},{"date":"2023-04-03","close":4366.6655},{"date":"2023-04-04","close":4357.2651},{"date":"2023-04-05","close":4282.0581},{"date":"2023-04-06","close":4230.3545},{"date":"2023-04-07","close":4150.4473},{"date":"2023-04-10","close":4089.3428},{"date":"2023-04-11","close":4272.6577},{"date":"2023-04-12","close":4380.7666},{"date":"2023-04-13","close":4314.9614},{"date":"2023-04-14","close":4286.7588},{"date":"2023-04-17","close":4361.9648},{"date":"2023-04-18","close":4319.6616},{"date":"2023-04-19","close":4380.7666},{"date":"2023-04-20","close":4192.7515},{"date":"2023-04-21","close":4122.2451},{"date":"2023-04-24","close":4122.2451},{"date":"2023-04-25","close":4380.7666},{"date":"2023-04-26","close":4361.9648},{"date":"2023-04-27","close":4427.771},{"date":"2023-04-28","close":4216.2534},{"date":"2023-05-02","close":4286.7588},{"date":"2023-05-03","close":4239.7554},{"date":"2023-05-04","close":4286.7588},{"date":"2023-05-08","close":4343.1636},{"date":"2023-05-09","close":4352.5649},{"date":"2023-05-10","close":4413.6699},{"date":"2023-05-11","close":4568.7827},{"date":"2023-05-12","close":4611.0859},{"date":"2023-05-15","close":4606.3853},{"date":"2023-05-16","close":4606.3853},{"date":"2023-05-17","close":4639.2886},{"date":"2023-05-18","close":4747.3975},{"date":"2023-05-19","close":4686.293},{"date":"2023-05-22","close":4658.0903},{"date":"2023-05-23","close":4639.2886},{"date":"2023-05-24","close":4611.0859},{"date":"2023-05-25","close":4540.5806},{"date":"2023-05-26","close":4446.5723},{"date":"2023-05-30","close":4493.5762},{"date":"2023-05-31","close":4634.5879},{"date":"2023-06-01","close":4681.5923},{"date":"2023-06-02","close":4686.293},{"date":"2023-06-05","close":4700.3936},{"date":"2023-06-07","close":4700.3936},{"date":"2023-06-08","close":4700.3936},{"date":"2023-06-09","close":4719.1948},{"date":"2023-06-12","close":4756.7983},{"date":"2023-06-13","close":4747.3975},{"date":"2023-06-14","close":4700.3936},{"date":"2023-06-15","close":4700.3936},{"date":"2023-06-16","close":4700.3936},{"date":"2023-06-19","close":4709.7944},{"date":"2023-06-20","close":4737.9971},{"date":"2023-06-21","close":4737.9971},{"date":"2023-06-22","close":4719.1948},{"date":"2023-06-23","close":4709.7944},{"date":"2023-06-26","close":4766.1992},{"date":"2023-06-27","close":4766.1992},{"date":"2023-06-28","close":4785.001},{"date":"2023-06-29","close":4785.001},{"date":"2023-06-30","close":4860.207},{"date":"2023-07-03","close":4991.8179},{"date":"2023-07-04","close":4973.0166},{"date":"2023-07-05","close":5057.6235},{"date":"2023-07-06","close":5198.6357},{"date":"2023-07-07","close":5386.6514},{"date":"2023-07-10","close":5367.8491},{"date":"2023-07-11","close":5443.0562},{"date":"2023-07-12","close":5546.4648},{"date":"2023-07-13","close":5659.2744},{"date":"2023-07-14","close":5621.6709},{"date":"2023-07-17","close":5631.0718},{"date":"2023-07-18","close":5471.2583},{"date":"2023-07-19","close":5311.4453},{"date":"2023-07-20","close":5283.2427},{"date":"2023-07-21","close":5311.4453},{"date":"2023-07-24","close":5292.6431},{"date":"2023-07-25","close":5208.0361},{"date":"2023-07-26","close":5067.0244},{"date":"2023-07-27","close":5245.6392},{"date":"2023-07-28","close":5255.04},{"date":"2023-07-31","close":5377.25},{"date":"2023-08-01","close":5452.4565},{"date":"2023-08-02","close":5396.0518},{"date":"2023-08-03","close":5330.2466},{"date":"2023-08-04","close":5311.4453},{"date":"2023-08-07","close":5292.6431},{"date":"2023-08-08","close":5245.6392},{"date":"2023-08-09","close":5255.04},{"date":"2023-08-10","close":5236.2388},{"date":"2023-08-11","close":5292.6431},{"date":"2023-08-14","close":5339.6475},{"date":"2023-08-16","close":5151.6309},{"date":"2023-08-17","close":5142.2305},{"date":"2023-08-18","close":5198.6357},{"date":"2023-08-21","close":5161.0322},{"date":"2023-08-22","close":5179.8335},{"date":"2023-08-23","close":5048.2227},{"date":"2023-08-24","close":5132.8296},{"date":"2023-08-25","close":5114.0283},{"date":"2023-08-28","close":5151.6309},{"date":"2023-08-29","close":5217.437},{"date":"2023-08-30","close":5367.8491},{"date":"2023-08-31","close":5330.2466},{"date":"2023-09-01","close":5245.6392},{"date":"2023-09-04","close":5330.2466},{"date":"2023-09-05","close":5283.2427},{"date":"2023-09-06","close":5245.6392},{"date":"2023-09-07","close":5189.2344},{"date":"2023-09-08","close":5170.4331},{"date":"2023-09-11","close":5339.6475},{"date":"2023-09-12","close":5339.6475},{"date":"2023-09-13","close":5349.0483},{"date":"2023-09-14","close":5311.4453},{"date":"2023-09-15","close":5320.8457},{"date":"2023-09-18","close":5367.8491},{"date":"2023-09-19","close":5772.0835},{"date":"2023-09-20","close":5612.2695},{"date":"2023-09-21","close":5179.8335},{"date":"2023-09-22","close":5001.2192},{"date":"2023-09-25","close":4822.604},{"date":"2023-09-26","close":4794.4019},{"date":"2023-09-27","close":4935.4131},{"date":"2023-10-04","close":4879.0083},{"date":"2023-10-05","close":4907.2109},{"date":"2023-10-06","close":5029.4209},{"date":"2023-10-10","close":4888.4097},{"date":"2023-10-11","close":4897.8105},{"date":"2023-10-12","close":5029.4209},{"date":"2023-10-13","close":5048.2227},{"date":"2023-10-16","close":5123.4292},{"date":"2023-10-17","close":5245.6392},{"date":"2023-10-18","close":5208.0361},{"date":"2023-10-19","close":5020.0205},{"date":"2023-10-20","close":4991.8179},{"date":"2023-10-23","close":4944.814},{"date":"2023-10-24","close":5114.0283},{"date":"2023-10-25","close":5226.8379},{"date":"2023-10-26","close":5029.4209},{"date":"2023-10-27","close":5001.2192},{"date":"2023-10-30","close":5226.8379},{"date":"2023-10-31","close":5057.6235},{"date":"2023-11-01","close":5217.437},{"date":"2023-11-02","close":5255.04},{"date":"2023-11-03","close":5311.4453},{"date":"2023-11-06","close":5245.6392},{"date":"2023-11-07","close":5292.6431},{"date":"2023-11-08","close":5179.8335},{"date":"2023-11-09","close":5151.6309},{"date":"2023-11-10","close":5104.6274},{"date":"2023-11-13","close":5208.0361},{"date":"2023-11-14","close":5123.4292},{"date":"2023-11-15","close":5114.0283},{"date":"2023-11-16","close":5132.8296},{"date":"2023-11-17","close":5020.0205},{"date":"2023-11-20","close":5038.8223},{"date":"2023-11-21","close":5020.0205},{"date":"2023-11-22","close":5038.8223},{"date":"2023-11-23","close":5001.2192},{"date":"2023-11-24","close":4916.6113},{"date":"2023-11-27","close":4963.6157},{"date":"2023-11-28","close":5010.6201},{"date":"2023-11-29","close":5067.0244},{"date":"2023-11-30","close":4991.8179},{"date":"2023-12-01","close":4935.4131},{"date":"2023-12-04","close":4756.7983},{"date":"2023-12-05","close":4634.5879},{"date":"2023-12-06","close":4690.9927},{"date":"2023-12-07","close":4625.1875},{"date":"2023-12-08","close":4629.8877},{"date":"2023-12-11","close":4634.5879},{"date":"2023-12-12","close":4601.6855},{"date":"2023-12-13","close":4517.0781},{"date":"2023-12-14","close":4507.6772},{"date":"2023-12-15","close":4502.9771},{"date":"2023-12-18","close":4512.3779},{"date":"2023-12-19","close":4474.7744},{"date":"2023-12-20","close":4507.6772},{"date":"2023-12-21","close":4728.5957},{"date":"2023-12-22","close":4625.1875},{"date":"2023-12-26","close":4582.8833},{"date":"2023-12-27","close":4650.0674},{"date":"2023-12-28","close":4659.665},{"date":"2024-01-02","close":4683.6592},{"date":"2024-01-03","close":4645.269},{"date":"2024-01-04","close":4674.062},{"date":"2024-01-05","close":4726.8491},{"date":"2024-01-08","close":4731.6475},{"date":"2024-01-09","close":4736.4463},{"date":"2024-01-10","close":4702.8545},{"date":"2024-01-11","close":4702.8545},{"date":"2024-01-12","close":4693.2568},{"date":"2024-01-15","close":4654.8662},{"date":"2024-01-16","close":4621.2744},{"date":"2024-01-17","close":4549.292},{"date":"2024-01-18","close":4582.8838},{"date":"2024-01-19","close":4563.6885},{"date":"2024-01-22","close":4477.3096},{"date":"2024-01-23","close":4462.9131},{"date":"2024-01-24","close":4414.9248},{"date":"2024-01-25","close":4539.6943},{"date":"2024-01-26","close":4549.292},{"date":"2024-01-29","close":4453.3149},{"date":"2024-01-30","close":4429.3208},{"date":"2024-01-31","close":4366.9365},{"date":"2024-02-01","close":4477.3096},{"date":"2024-02-02","close":4520.499},{"date":"2024-02-05","close":4558.8896},{"date":"2024-02-06","close":4510.9014},{"date":"2024-02-07","close":4510.9014},{"date":"2024-02-08","close":4482.1079},{"date":"2024-02-13","close":4434.1201},{"date":"2024-02-14","close":4510.9014},{"date":"2024-02-15","close":4482.1079},{"date":"2024-02-16","close":4530.0967},{"date":"2024-02-19","close":4554.0908},{"date":"2024-02-20","close":4554.0908},{"date":"2024-02-21","close":4501.3037},{"date":"2024-02-22","close":4520.499},{"date":"2024-02-23","close":4467.7119},{"date":"2024-02-26","close":4414.9248},{"date":"2024-02-27","close":4366.9365},{"date":"2024-02-28","close":4371.7349},{"date":"2024-02-29","close":4342.9419},{"date":"2024-03-04","close":4366.9365},{"date":"2024-03-05","close":4352.54},{"date":"2024-03-06","close":4323.7471},{"date":"2024-03-07","close":4342.9419},{"date":"2024-03-08","close":4390.9307},{"date":"2024-03-11","close":4386.1318},{"date":"2024-03-12","close":4376.5342},{"date":"2024-03-13","close":4318.9478},{"date":"2024-03-14","close":4338.1436},{"date":"2024-03-15","close":4342.9419},{"date":"2024-03-18","close":4347.7407},{"date":"2024-03-19","close":4323.7471},{"date":"2024-03-20","close":4347.7407},{"date":"2024-03-21","close":4366.9365},{"date":"2024-03-22","close":4362.1377},{"date":"2024-03-25","close":4366.9365},{"date":"2024-03-26","close":4386.1318},{"date":"2024-03-27","close":4376.5342},{"date":"2024-03-28","close":4400.5278},{"date":"2024-03-29","close":4390.9307},{"date":"2024-04-01","close":4309.3506},{"date":"2024-04-02","close":4251.7646},{"date":"2024-04-03","close":4179.7817},{"date":"2024-04-04","close":4246.9658},{"date":"2024-04-05","close":4299.7529},{"date":"2024-04-08","close":4237.3677},{"date":"2024-04-09","close":4213.3735},{"date":"2024-04-11","close":4174.9834},{"date":"2024-04-12","close":4165.3857},{"date":"2024-04-15","close":4093.4028},{"date":"2024-04-16","close":4079.0066},{"date":"2024-04-17","close":4093.4028},{"date":"2024-04-18","close":4126.9946},{"date":"2024-04-19","close":4242.1665},{"date":"2024-04-22","close":4400.5278},{"date":"2024-04-23","close":4635.6709},{"date":"2024-04-24","close":4645.269},{"date":"2024-04-25","close":4525.2979},{"date":"2024-04-26","close":4467.7119},{"date":"2024-04-29","close":4453.3149},{"date":"2024-04-30","close":4578.085},{"date":"2024-05-02","close":4549.292},{"date":"2024-05-03","close":4530.0967},{"date":"2024-05-07","close":4597.2803},{"date":"2024-05-08","close":4611.6768},{"date":"2024-05-09","close":4645.269},{"date":"2024-05-10","close":4611.6768},{"date":"2024-05-13","close":4597.2803},{"date":"2024-05-14","close":4510.9014},{"date":"2024-05-16","close":4578.085},{"date":"2024-05-17","close":4482.1079},{"date":"2024-05-20","close":4506.1025},{"date":"2024-05-21","close":4458.1143},{"date":"2024-05-22","close":4491.7061},{"date":"2024-05-23","close":4568.4873},{"date":"2024-05-24","close":4568.4873},{"date":"2024-05-27","close":4525.2979},{"date":"2024-05-28","close":4534.8955},{"date":"2024-05-29","close":4563.6885},{"date":"2024-05-30","close":4587.6826},{"date":"2024-05-31","close":4774.8369},{"date":"2024-06-03","close":4885.21},{"date":"2024-06-04","close":4961.9912},{"date":"2024-06-05","close":4923.6011},{"date":"2024-06-07","close":4875.6123},{"date":"2024-06-10","close":4894.8081},{"date":"2024-06-11","close":4794.0322},{"date":"2024-06-12","close":4952.3936},{"date":"2024-06-13","close":5019.5776},{"date":"2024-06-14","close":5019.5776},{"date":"2024-06-17","close":5259.5186},{"date":"2024-06-18","close":5624.23},{"date":"2024-06-19","close":5931.3555},{"date":"2024-06-20","close":6123.3086},{"date":"2024-06-21","close":6670.3755},{"date":"2024-06-24","close":6468.8247},{"date":"2024-06-25","close":6382.4453},{"date":"2024-06-26","close":6276.8711},{"date":"2024-06-27","close":6478.4219},{"date":"2024-06-28","close":6488.0195},{"date":"2024-07-01","close":6526.4106},{"date":"2024-07-02","close":6631.9849},{"date":"2024-07-03","close":6305.6646},{"date":"2024-07-04","close":6411.2388},{"date":"2024-07-05","close":6401.6406},{"date":"2024-07-08","close":6401.6406},{"date":"2024-07-09","close":6555.2036},{"date":"2024-07-10","close":6420.8364},{"date":"2024-07-11","close":6353.6523},{"date":"2024-07-12","close":6478.4219},{"date":"2024-07-15","close":6200.0903},{"date":"2024-07-16","close":5758.5972},{"date":"2024-07-17","close":5710.6089},{"date":"2024-07-18","close":5509.0581},{"date":"2024-07-19","close":5518.6558},{"date":"2024-07-22","close":5326.7026},{"date":"2024-07-23","close":5278.7144},{"date":"2024-07-24","close":5729.8042},{"date":"2024-07-25","close":5710.6089},{"date":"2024-07-26","close":5720.207},{"date":"2024-07-29","close":5557.0469},{"date":"2024-07-30","close":5499.4604},{"date":"2024-07-31","close":5537.8511},{"date":"2024-08-01","close":5614.6328},{"date":"2024-08-02","close":5422.6797},{"date":"2024-08-05","close":4827.624},{"date":"2024-08-06","close":5057.9683},{"date":"2024-08-07","close":5269.1167},{"date":"2024-08-08","close":5278.7144},{"date":"2024-08-09","close":5374.6909},{"date":"2024-08-12","close":5403.4839},{"date":"2024-08-13","close":5288.312},{"date":"2024-08-14","close":5988.9414},{"date":"2024-08-16","close":6027.332},{"date":"2024-08-19","close":6046.5273},{"date":"2024-08-20","close":6142.5039},{"date":"2024-08-21","close":6238.4805},{"date":"2024-08-22","close":6200.0903},{"date":"2024-08-23","close":6132.9062},{"date":"2024-08-26","close":6056.125},{"date":"2024-08-27","close":5912.1602},{"date":"2024-08-28","close":5806.5859},{"date":"2024-08-29","close":6123.3086},{"date":"2024-08-30","close":6161.6992},{"date":"2024-09-02","close":6075.3203},{"date":"2024-09-03","close":6132.9062},{"date":"2024-09-04","close":5883.3672},{"date":"2024-09-05","close":5873.769},{"date":"2024-09-06","close":5758.5972},{"date":"2024-09-09","close":5489.8628},{"date":"2024-09-10","close":5557.0469},{"date":"2024-09-11","close":5499.4604},{"date":"2024-09-12","close":5499.4604},{"date":"2024-09-13","close":5528.2539},{"date":"2024-09-19","close":5557.0469},{"date":"2024-09-20","close":5566.644},{"date":"2024-09-23","close":5662.6211},{"date":"2024-09-24","close":5653.0229},{"date":"2024-09-25","close":5614.6328},{"date":"2024-09-26","close":5547.4487},{"date":"2024-09-27","close":5537.8511},{"date":"2024-09-30","close":5489.8628},{"date":"2024-10-02","close":5374.6909},{"date":"2024-10-04","close":5326.7026},{"date":"2024-10-07","close":5345.8979},{"date":"2024-10-08","close":5326.7026},{"date":"2024-10-10","close":5672.2188},{"date":"2024-10-11","close":5528.2539},{"date":"2024-10-14","close":5624.23},{"date":"2024-10-15","close":5489.8628},{"date":"2024-10-16","close":5489.8628},{"date":"2024-10-17","close":5489.8628},{"date":"2024-10-18","close":5509.0581},{"date":"2024-10-21","close":5681.8159},{"date":"2024-10-22","close":5566.644},{"date":"2024-10-23","close":5528.2539},{"date":"2024-10-24","close":5509.0581},{"date":"2024-10-25","close":5528.2539},{"date":"2024-10-28","close":5336.3003},{"date":"2024-10-29","close":5240.3237},{"date":"2024-10-30","close":5240.3237},{"date":"2024-10-31","close":5317.105},{"date":"2024-11-01","close":5182.7378},{"date":"2024-11-04","close":5249.9214},{"date":"2024-11-05","close":5326.7026},{"date":"2024-11-06","close":5326.7026},{"date":"2024-11-07","close":5211.5308},{"date":"2024-11-08","close":4914.0034},{"date":"2024-11-11","close":4894.8081},{"date":"2024-11-12","close":4693.2568},{"date":"2024-11-13","close":4563.6885},{"date":"2024-11-14","close":4515.7002},{"date":"2024-11-15","close":4342.9419},{"date":"2024-11-18","close":4472.5107},{"date":"2024-11-19","close":4414.9248},{"date":"2024-11-20","close":4400.5278},{"date":"2024-11-21","close":4371.7349},{"date":"2024-11-22","close":4438.9189},{"date":"2024-11-25","close":4554.0908},{"date":"2024-11-26","close":4582.8838},{"date":"2024-11-27","close":4506.1025},{"date":"2024-11-28","close":4544.4932},{"date":"2024-11-29","close":4539.6943},{"date":"2024-12-02","close":4342.9419},{"date":"2024-12-03","close":4405.3271},{"date":"2024-12-04","close":4333.3447},{"date":"2024-12-05","close":4333.3447},{"date":"2024-12-06","close":4314.1489},{"date":"2024-12-09","close":4275.7588},{"date":"2024-12-10","close":4376.5342},{"date":"2024-12-11","close":4400.5278},{"date":"2024-12-12","close":4467.7119},{"date":"2024-12-13","close":4482.1079},{"date":"2024-12-16","close":4568.4873},{"date":"2024-12-17","close":4530.0967},{"date":"2024-12-18","close":4563.6885},{"date":"2024-12-19","close":4458.1143},{"date":"2024-12-20","close":4414.9248},{"date":"2024-12-23","close":4635.6709},{"date":"2024-12-24","close":4611.6768},{"date":"2024-12-26","close":4573.2861},{"date":"2024-12-27","close":4578.167},{"date":"2024-12-30","close":4568.4053},{"date":"2025-01-02","close":4534.2397},{"date":"2025-01-03","close":4583.0479},{"date":"2025-01-06","close":4583.0479},{"date":"2025-01-07","close":4602.5708},{"date":"2025-01-08","close":4539.1206},{"date":"2025-01-09","close":4529.3589},{"date":"2025-01-10","close":4592.8091},{"date":"2025-01-13","close":4534.2397},{"date":"2025-01-14","close":4519.5977},{"date":"2025-01-15","close":4519.5977},{"date":"2025-01-16","close":4534.2397},{"date":"2025-01-17","close":4514.7168},{"date":"2025-01-20","close":4529.3589},{"date":"2025-01-21","close":4524.4785},{"date":"2025-01-22","close":4348.7705},{"date":"2025-01-23","close":4280.4395},{"date":"2025-01-24","close":4275.5586},{"date":"2025-01-31","close":4285.3203},{"date":"2025-02-03","close":4207.228},{"date":"2025-02-04","close":4212.1089},{"date":"2025-02-05","close":4256.0356},{"date":"2025-02-06","close":4231.6318},{"date":"2025-02-07","close":4207.228},{"date":"2025-02-10","close":4329.2476},{"date":"2025-02-11","close":4373.1743},{"date":"2025-02-12","close":4339.0088},{"date":"2025-02-13","close":4412.2207},{"date":"2025-02-14","close":4426.8628},{"date":"2025-02-17","close":4431.7437},{"date":"2025-02-18","close":4490.313},{"date":"2025-02-19","close":4500.0747},{"date":"2025-02-20","close":4544.0015},{"date":"2025-02-21","close":4583.0479},{"date":"2025-02-24","close":4558.6436},{"date":"2025-02-25","close":4558.6436},{"date":"2025-02-26","close":4563.5244},{"date":"2025-02-27","close":4534.2397},{"date":"2025-02-28","close":4500.0747},{"date":"2025-03-04","close":4563.5244},{"date":"2025-03-05","close":4612.3325},{"date":"2025-03-06","close":4548.8823},{"date":"2025-03-07","close":4431.7437},{"date":"2025-03-10","close":4470.79},{"date":"2025-03-11","close":4461.0283},{"date":"2025-03-12","close":4480.5513},{"date":"2025-03-13","close":4495.1938},{"date":"2025-03-14","close":4485.4321},{"date":"2025-03-17","close":4490.313},{"date":"2025-03-18","close":4456.1475},{"date":"2025-03-19","close":4456.1475},{"date":"2025-03-20","close":4480.5513},{"date":"2025-03-21","close":4456.1475},{"date":"2025-03-24","close":4475.6704},{"date":"2025-03-25","close":4539.1206},{"date":"2025-03-26","close":4544.0015},{"date":"2025-03-27","close":4524.4785},{"date":"2025-03-28","close":4441.5054},{"date":"2025-03-31","close":4426.8628},{"date":"2025-04-01","close":4426.8628},{"date":"2025-04-02","close":4324.3667},{"date":"2025-04-03","close":4304.8433},{"date":"2025-04-04","close":4382.936},{"date":"2025-04-07","close":4275.5586},{"date":"2025-04-08","close":4280.4395},{"date":"2025-04-09","close":4173.0625},{"date":"2025-04-10","close":4285.3203},{"date":"2025-04-11","close":4314.605},{"date":"2025-04-14","close":4378.0552},{"date":"2025-04-15","close":4426.8628},{"date":"2025-04-16","close":4397.5781},{"date":"2025-04-17","close":4407.3398},{"date":"2025-04-18","close":4587.9282},{"date":"2025-04-21","close":4465.9092},{"date":"2025-04-22","close":4451.2666},{"date":"2025-04-23","close":4504.9551},{"date":"2025-04-24","close":4495.1938},{"date":"2025-04-25","close":4490.313},{"date":"2025-04-28","close":4407.3398},{"date":"2025-04-29","close":4402.459},{"date":"2025-04-30","close":4402.459},{"date":"2025-05-02","close":4392.6973},{"date":"2025-05-07","close":4407.3398},{"date":"2025-05-08","close":4412.2207},{"date":"2025-05-09","close":4461.0283},{"date":"2025-05-12","close":4451.2666},{"date":"2025-05-13","close":4480.5513},{"date":"2025-05-14","close":4509.8359},{"date":"2025-05-15","close":4485.4321},{"date":"2025-05-16","close":4485.4321},{"date":"2025-05-19","close":4495.1938},{"date":"2025-05-20","close":4441.5054},{"date":"2025-05-21","close":4431.7437},{"date":"2025-05-22","close":4392.6973},{"date":"2025-05-23","close":4304.8433},{"date":"2025-05-26","close":4343.8896},{"date":"2025-05-27","close":4324.3667},{"date":"2025-05-28","close":4348.7705},{"date":"2025-05-29","close":4353.6514},{"date":"2025-05-30","close":4324.3667},{"date":"2025-06-02","close":4295.082},{"date":"2025-06-04","close":4421.9819},{"date":"2025-06-05","close":4382.936},{"date":"2025-06-09","close":4387.8164},{"date":"2025-06-10","close":4456.1475},{"date":"2025-06-11","close":4475.6704},{"date":"2025-06-12","close":4509.8359},{"date":"2025-06-13","close":4421.9819},{"date":"2025-06-16","close":4480.5513},{"date":"2025-06-17","close":4480.5513},{"date":"2025-06-18","close":4475.6704},{"date":"2025-06-19","close":4504.9551},{"date":"2025-06-20","close":4475.6704},{"date":"2025-06-23","close":4417.1011},{"date":"2025-06-24","close":4436.6245},{"date":"2025-06-25","close":4461.0283},{"date":"2025-06-26","close":4353.6514},{"date":"2025-06-27","close":4343.8896},{"date":"2025-06-30","close":4324.3667},{"date":"2025-07-01","close":4368.2935},{"date":"2025-07-02","close":4236.5127},{"date":"2025-07-03","close":4251.1548},{"date":"2025-07-04","close":4285.3203},{"date":"2025-07-07","close":4334.1279},{"date":"2025-07-08","close":4387.8164},{"date":"2025-07-09","close":4348.7705},{"date":"2025-07-10","close":4412.2207},{"date":"2025-07-11","close":4407.3398},{"date":"2025-07-14","close":4461.0283},{"date":"2025-07-15","close":4441.5054},{"date":"2025-07-16","close":4397.5781},{"date":"2025-07-17","close":4299.9629},{"date":"2025-07-18","close":4329.2476},{"date":"2025-07-21","close":4343.8896},{"date":"2025-07-22","close":4329.2476},{"date":"2025-07-23","close":4304.8433},{"date":"2025-07-24","close":4280.4395},{"date":"2025-07-25","close":4280.4395},{"date":"2025-07-28","close":4251.1548},{"date":"2025-07-29","close":4173.0625},{"date":"2025-07-30","close":4182.8242},{"date":"2025-07-31","close":4216.9897},{"date":"2025-08-01","close":4104.7319},{"date":"2025-08-04","close":4080.3279},{"date":"2025-08-05","close":4085.2085},{"date":"2025-08-06","close":4104.7319},{"date":"2025-08-07","close":4075.447},{"date":"2025-08-08","close":4119.374},{"date":"2025-08-11","close":4099.8511},{"date":"2025-08-12","close":4055.9241},{"date":"2025-08-13","close":4055.9241},{"date":"2025-08-14","close":4046.1624},{"date":"2025-08-18","close":3992.4739},{"date":"2025-08-19","close":3924.1431},{"date":"2025-08-20","close":3899.7393},{"date":"2025-08-21","close":3953.4277},{"date":"2025-08-22","close":3948.5469},{"date":"2025-08-25","close":3924.1431},{"date":"2025-08-26","close":3992.4739},{"date":"2025-08-27","close":4099.8511},{"date":"2025-08-28","close":4021.7585},{"date":"2025-08-29","close":4021.7585},{"date":"2025-09-01","close":3909.5007},{"date":"2025-09-02","close":3943.666},{"date":"2025-09-03","close":3933.9045},{"date":"2025-09-04","close":3919.2622},{"date":"2025-09-05","close":3904.6199},{"date":"2025-09-08","close":3977.8315},{"date":"2025-09-09","close":3909.5007},{"date":"2025-09-10","close":3914.3816},{"date":"2025-09-11","close":3919.2622},{"date":"2025-09-12","close":3924.1431},{"date":"2025-09-15","close":3929.0239},{"date":"2025-09-16","close":3875.3352},{"date":"2025-09-17","close":3875.3352},{"date":"2025-09-18","close":3885.0969},{"date":"2025-09-19","close":3980.0},{"date":"2025-09-22","close":3821.6467},{"date":"2025-09-23","close":3802.1238},{"date":"2025-09-24","close":3758.1968},{"date":"2025-09-25","close":3758.1968},{"date":"2025-09-26","close":3689.8657},{"date":"2025-09-29","close":3626.4158},{"date":"2025-09-30","close":3636.1772},{"date":"2025-10-01","close":3582.4888},{"date":"2025-10-02","close":3582.4888},{"date":"2025-10-10","close":3484.8733},{"date":"2025-10-13","close":3406.781},{"date":"2025-10-14","close":3392.1387},{"date":"2025-10-15","close":3445.8271},{"date":"2025-10-16","close":3567.8464},{"date":"2025-10-17","close":3592.2502},{"date":"2025-10-20","close":3558.085},{"date":"2025-10-21","close":3479.9924},{"date":"2025-10-22","close":3514.158},{"date":"2025-10-23","close":3523.9194},{"date":"2025-10-24","close":3538.5618},{"date":"2025-10-27","close":3519.0388},{"date":"2025-10-28","close":3465.3501},{"date":"2025-10-29","close":3479.9924},{"date":"2025-10-30","close":3528.8003},{"date":"2025-10-31","close":3416.5425},{"date":"2025-11-03","close":3323.8076},{"date":"2025-11-04","close":3333.5693},{"date":"2025-11-05","close":3270.1191},{"date":"2025-11-06","close":3240.8345},{"date":"2025-11-07","close":3094.4114},{"date":"2025-11-10","close":2987.0342},{"date":"2025-11-11","close":2991.915},{"date":"2025-11-12","close":3045.6035},{"date":"2025-11-13","close":3035.842},{"date":"2025-11-14","close":3001.6765},{"date":"2025-11-17","close":3089.5305},{"date":"2025-11-18","close":3123.696},{"date":"2025-11-19","close":3167.6228},{"date":"2025-11-20","close":3196.9075},{"date":"2025-11-21","close":3128.5767},{"date":"2025-11-24","close":3182.2651},{"date":"2025-11-25","close":3284.7615},{"date":"2025-11-26","close":3318.927},{"date":"2025-11-27","close":3382.377},{"date":"2025-11-28","close":3348.2117},{"date":"2025-12-01","close":3270.1191},{"date":"2025-12-02","close":3392.1387},{"date":"2025-12-03","close":3411.6616},{"date":"2025-12-04","close":3406.781},{"date":"2025-12-05","close":3353.0923},{"date":"2025-12-08","close":3343.3308},{"date":"2025-12-09","close":3279.8809},{"date":"2025-12-10","close":3314.0461},{"date":"2025-12-11","close":3348.2117},{"date":"2025-12-12","close":3338.45},{"date":"2025-12-15","close":3270.1191},{"date":"2025-12-16","close":3250.5962},{"date":"2025-12-17","close":3196.9075},{"date":"2025-12-18","close":3382.377},{"date":"2025-12-19","close":3323.8076},{"date":"2025-12-22","close":3348.2117},{"date":"2025-12-23","close":3279.8809},{"date":"2025-12-24","close":3328.6885},{"date":"2025-12-26","close":3275.0},{"date":"2025-12-29","close":3275.0},{"date":"2025-12-30","close":3320.0},{"date":"2026-01-02","close":3390.0},{"date":"2026-01-05","close":3365.0},{"date":"2026-01-06","close":3340.0},{"date":"2026-01-07","close":3265.0},{"date":"2026-01-08","close":3180.0},{"date":"2026-01-09","close":3250.0},{"date":"2026-01-12","close":3295.0},{"date":"2026-01-13","close":3595.0},{"date":"2026-01-14","close":4670.0},{"date":"2026-01-15","close":6070.0},{"date":"2026-01-16","close":7890.0},{"date":"2026-01-19","close":8430.0},{"date":"2026-01-20","close":7240.0},{"date":"2026-01-21","close":6550.0},{"date":"2026-01-22","close":6100.0},{"date":"2026-01-23","close":5830.0},{"date":"2026-01-26","close":6050.0},{"date":"2026-01-27","close":6020.0},{"date":"2026-01-28","close":6200.0},{"date":"2026-01-29","close":6090.0},{"date":"2026-01-30","close":6220.0},{"date":"2026-02-02","close":5760.0},{"date":"2026-02-03","close":5910.0},{"date":"2026-02-04","close":5810.0},{"date":"2026-02-05","close":5270.0},{"date":"2026-02-06","close":5310.0},{"date":"2026-02-09","close":5260.0},{"date":"2026-02-10","close":5220.0},{"date":"2026-02-11","close":5290.0},{"date":"2026-02-12","close":5420.0},{"date":"2026-02-13","close":4995.0},{"date":"2026-02-19","close":5050.0},{"date":"2026-02-20","close":5050.0},{"date":"2026-02-23","close":5090.0},{"date":"2026-02-24","close":5020.0},{"date":"2026-02-25","close":5400.0},{"date":"2026-02-26","close":5030.0},{"date":"2026-02-27","close":4945.0},{"date":"2026-03-03","close":4740.0},{"date":"2026-03-04","close":4200.0},{"date":"2026-03-05","close":4610.0},{"date":"2026-03-06","close":4610.0},{"date":"2026-03-09","close":4490.0},{"date":"2026-03-10","close":4460.0},{"date":"2026-03-11","close":4575.0},{"date":"2026-03-12","close":4485.0},{"date":"2026-03-13","close":4470.0},{"date":"2026-03-16","close":4460.0},{"date":"2026-03-17","close":4540.0},{"date":"2026-03-18","close":4560.0},{"date":"2026-03-19","close":4450.0},{"date":"2026-03-20","close":4615.0},{"date":"2026-03-23","close":4330.0},{"date":"2026-03-24","close":4495.0},{"date":"2026-03-25","close":4435.0},{"date":"2026-03-26","close":4375.0},{"date":"2026-03-27","close":4475.0},{"date":"2026-03-30","close":4330.0},{"date":"2026-03-31","close":4315.0},{"date":"2026-04-01","close":4445.0},{"date":"2026-04-02","close":4305.0},{"date":"2026-04-03","close":4290.0},{"date":"2026-04-06","close":4240.0},{"date":"2026-04-07","close":4225.0},{"date":"2026-04-08","close":4425.0},{"date":"2026-04-09","close":4400.0},{"date":"2026-04-10","close":4440.0},{"date":"2026-04-13","close":4570.0},{"date":"2026-04-14","close":4615.0},{"date":"2026-04-15","close":4700.0},{"date":"2026-04-16","close":4855.0},{"date":"2026-04-17","close":5030.0},{"date":"2026-04-20","close":4860.0},{"date":"2026-04-21","close":5090.0},{"date":"2026-04-22","close":5000.0},{"date":"2026-04-23","close":4970.0},{"date":"2026-04-24","close":5080.0},{"date":"2026-04-27","close":5130.0},{"date":"2026-04-28","close":5080.0},{"date":"2026-04-29","close":5090.0},{"date":"2026-04-30","close":5070.0},{"date":"2026-05-04","close":5220.0},{"date":"2026-05-06","close":5050.0},{"date":"2026-05-07","close":5050.0},{"date":"2026-05-08","close":5020.0},{"date":"2026-05-11","close":5080.0},{"date":"2026-05-12","close":4940.0},{"date":"2026-05-13","close":5000.0},{"date":"2026-05-14","close":5100.0},{"date":"2026-05-15","close":4925.0},{"date":"2026-05-18","close":4950.0},{"date":"2026-05-19","close":4925.0},{"date":"2026-05-20","close":4800.0},{"date":"2026-05-21","close":4955.0},{"date":"2026-05-22","close":4985.0},{"date":"2026-05-26","close":5070.0},{"date":"2026-05-27","close":5070.0},{"date":"2026-05-28","close":5170.0},{"date":"2026-05-29","close":5050.0},{"date":"2026-06-01","close":4815.0},{"date":"2026-06-02","close":4730.0},{"date":"2026-06-04","close":4655.0},{"date":"2026-06-05","close":4570.0},{"date":"2026-06-08","close":4305.0},{"date":"2026-06-09","close":4345.0},{"date":"2026-06-10","close":4300.0},{"date":"2026-06-11","close":4325.0},{"date":"2026-06-12","close":4385.0},{"date":"2026-06-15","close":4385.0},{"date":"2026-06-16","close":4340.0},{"date":"2026-06-17","close":4215.0},{"date":"2026-06-18","close":4105.0},{"date":"2026-06-19","close":3915.0},{"date":"2026-06-22","close":3845.0},{"date":"2026-06-23","close":3625.0},{"date":"2026-06-24","close":3585.0},{"date":"2026-06-25","close":3410.0},{"date":"2026-06-26","close":3375.0},{"date":"2026-06-29","close":3525.0},{"date":"2026-06-30","close":3440.0},{"date":"2026-07-01","close":3500.0},{"date":"2026-07-02","close":3465.0},{"date":"2026-07-03","close":3585.0},{"date":"2026-07-06","close":3465.0},{"date":"2026-07-07","close":3400.0},{"date":"2026-07-08","close":3290.0},{"date":"2026-07-09","close":3295.0},{"date":"2026-07-10","close":3405.0},{"date":"2026-07-13","close":3435.0},{"date":"2026-07-14","close":3295.0},{"date":"2026-07-15","close":3395.0},{"date":"2026-07-16","close":3330.0},{"date":"2026-07-20","close":3250.0},{"date":"2026-07-21","close":3295.0},{"date":"2026-07-22","close":3340.0},{"date":"2026-07-23","close":3415.0},{"date":"2026-07-24","close":3310.0},{"date":"2026-07-27","close":3290.0},{"date":"2026-07-28","close":3180.0},{"date":"2026-07-29","close":2900.0},{"date":"2026-07-30","close":3010.0},{"date":"2026-07-31","close":3095.0},{"date":"2026-08-03","close":3120.0},{"date":"2026-08-04","close":3170.0},{"date":"2026-08-05","close":3275.0},{"date":"2026-08-06","close":3220.0},{"date":"2026-08-07","close":3205.0},{"date":"2026-08-10","close":3290.0},{"date":"2026-08-11","close":3300.0},{"date":"2026-08-12","close":3400.0},{"date":"2026-08-13","close":3475.0},{"date":"2026-08-14","close":3620.0},{"date":"2026-08-18","close":3665.0},{"date":"2026-08-19","close":3455.0},{"date":"2026-08-20","close":3540.0},{"date":"2026-08-21","close":3415.0},{"date":"2026-08-24","close":3355.0},{"date":"2026-08-25","close":3360.0},{"date":"2026-08-26","close":3345.0},{"date":"2026-08-27","close":3300.0},{"date":"2026-08-28","close":3370.0},{"date":"2026-08-31","close":3305.0},{"date":"2026-09-01","close":3240.0},{"date":"2026-09-02","close":3190.0},{"date":"2026-09-03","close":3175.0},{"date":"2026-09-04","close":3295.0},{"date":"2026-09-07","close":3290.0},{"date":"2026-09-08","close":3220.0},{"date":"2026-09-09","close":3180.0},{"date":"2026-09-10","close":3150.0},{"date":"2026-09-11","close":3155.0},{"date":"2026-09-14","close":3250.0},{"date":"2026-09-15","close":3145.0},{"date":"2026-09-16","close":3090.0},{"date":"2026-09-17","close":3155.0},{"date":"2026-09-18","close":4100.0},{"date":"2026-09-21","close":3695.0},{"date":"2026-09-22","close":3530.0},{"date":"2026-09-23","close":3535.0},{"date":"2026-09-28","close":3540.0},{"date":"2026-09-29","close":3440.0},{"date":"2026-09-30","close":3365.0},{"date":"2026-10-01","close":3425.0},{"date":"2026-10-02","close":3405.0},{"date":"2026-10-06","close":3400.0},{"date":"2026-10-07","close":3320.0},{"date":"2026-10-08","close":3275.0},{"date":"2026-10-12","close":3135.0},{"date":"2026-10-13","close":3235.0},{"date":"2026-10-14","close":3180.0},{"date":"2026-10-15","close":3135.0},{"date":"2026-10-16","close":3225.0},{"date":"2026-10-19","close":3245.0},{"date":"2026-10-20","close":3210.0},{"date":"2026-10-21","close":3235.0},{"date":"2026-10-22","close":3125.0},{"date":"2026-10-23","close":3075.0}],"chart_data":[{"date":"2024-10-23","open":5519,"high":5663,"low":5509,"close":5528,"volume":7165,"rsi_14":51.52,"sma_20":5754.5,"sma_60":5874.5,"sma_120":5702.71},{"date":"2024-10-24","open":5461,"high":5567,"low":5355,"close":5509,"volume":10904,"rsi_14":55.74,"sma_20":5746.5,"sma_60":5878.5,"sma_120":5710.21},{"date":"2024-10-25","open":5509,"high":5643,"low":5451,"close":5528,"volume":9003,"rsi_14":58.82,"sma_20":5740.0,"sma_60":5875.0,"sma_120":5718.92},{"date":"2024-10-28","open":5528,"high":5595,"low":5336,"close":5336,"volume":30809,"rsi_14":49.64,"sma_20":5725.5,"sma_60":5868.5,"sma_120":5726.46},{"date":"2024-10-29","open":5394,"high":5394,"low":5135,"close":5240,"volume":60172,"rsi_14":46.9,"sma_20":5709.5,"sma_60":5860.17,"sma_120":5733.29},{"date":"2024-10-30","open":5240,"high":5260,"low":5183,"close":5240,"volume":3608,"rsi_14":29.36,"sma_20":5694.0,"sma_60":5854.67,"sma_120":5739.04},{"date":"2024-10-31","open":5231,"high":5365,"low":5144,"close":5317,"volume":8453,"rsi_14":39.22,"sma_20":5685.0,"sma_60":5851.5,"sma_120":5745.71},{"date":"2024-11-01","open":5279,"high":5308,"low":5087,"close":5183,"volume":55056,"rsi_14":28.3,"sma_20":5675.0,"sma_60":5845.33,"sma_120":5751.38},{"date":"2024-11-04","open":5135,"high":5432,"low":5087,"close":5250,"volume":51374,"rsi_14":37.37,"sma_20":5671.0,"sma_60":5839.0,"sma_120":5757.04},{"date":"2024-11-05","open":5250,"high":5768,"low":5192,"close":5327,"volume":140789,"rsi_14":42.06,"sma_20":5670.0,"sma_60":5837.33,"sma_120":5763.25},{"date":"2024-11-06","open":5317,"high":5451,"low":5260,"close":5327,"volume":6801,"rsi_14":42.06,"sma_20":5670.0,"sma_60":5846.0,"sma_120":5769.17},{"date":"2024-11-07","open":5298,"high":5432,"low":5106,"close":5212,"volume":68881,"rsi_14":36.75,"sma_20":5646.0,"sma_60":5848.67,"sma_120":5774.38},{"date":"2024-11-08","open":5212,"high":5260,"low":4828,"close":4914,"volume":96012,"rsi_14":19.23,"sma_20":5614.0,"sma_60":5842.5,"sma_120":5777.12},{"date":"2024-11-11","open":4914,"high":4914,"low":4554,"close":4895,"volume":164107,"rsi_14":20.83,"sma_20":5576.0,"sma_60":5835.83,"sma_120":5780.46},{"date":"2024-11-12","open":4895,"high":4895,"low":4650,"close":4693,"volume":17620,"rsi_14":18.25,"sma_20":5534.5,"sma_60":5824.0,"sma_120":5781.46},{"date":"2024-11-13","open":4708,"high":4746,"low":4525,"close":4564,"volume":43759,"rsi_14":16.84,"sma_20":5486.25,"sma_60":5809.42,"sma_120":5782.17},{"date":"2024-11-14","open":4612,"high":4612,"low":4434,"close":4516,"volume":40397,"rsi_14":15.18,"sma_20":5435.5,"sma_60":5796.0,"sma_120":5782.25},{"date":"2024-11-15","open":4511,"high":4568,"low":4329,"close":4343,"volume":139961,"rsi_14":15.38,"sma_20":5374.75,"sma_60":5767.42,"sma_120":5781.25},{"date":"2024-11-18","open":4410,"high":4640,"low":4362,"close":4473,"volume":32707,"rsi_14":23.86,"sma_20":5311.75,"sma_60":5740.42,"sma_120":5781.08},{"date":"2024-11-19","open":4473,"high":4525,"low":4357,"close":4415,"volume":43081,"rsi_14":22.96,"sma_20":5251.75,"sma_60":5712.08,"sma_120":5779.75},{"date":"2024-11-20","open":4544,"high":4544,"low":4367,"close":4401,"volume":26866,"rsi_14":18.69,"sma_20":5193.0,"sma_60":5681.83,"sma_120":5778.29},{"date":"2024-11-21","open":4401,"high":4444,"low":4333,"close":4372,"volume":15258,"rsi_14":20.14,"sma_20":5133.75,"sma_60":5649.42,"sma_120":5776.96},{"date":"2024-11-22","open":4377,"high":4458,"low":4377,"close":4439,"volume":8536,"rsi_14":20.14,"sma_20":5077.0,"sma_60":5618.83,"sma_120":5776.12},{"date":"2024-11-25","open":4439,"high":4559,"low":4434,"close":4554,"volume":8051,"rsi_14":22.34,"sma_20":5036.25,"sma_60":5591.42,"sma_120":5776.04},{"date":"2024-11-26","open":4607,"high":4607,"low":4473,"close":4583,"volume":14332,"rsi_14":23.91,"sma_20":5002.0,"sma_60":5565.83,"sma_120":5776.0},{"date":"2024-11-27","open":4568,"high":4636,"low":4492,"close":4506,"volume":5991,"rsi_14":24.57,"sma_20":4963.75,"sma_60":5541.42,"sma_120":5773.67},{"date":"2024-11-28","open":4506,"high":4564,"low":4439,"close":4544,"volume":15578,"rsi_14":33.62,"sma_20":4923.5,"sma_60":5519.5,"sma_120":5770.71},{"date":"2024-11-29","open":4544,"high":4559,"low":4396,"close":4540,"volume":11349,"rsi_14":34.05,"sma_20":4890.0,"sma_60":5492.0,"sma_120":5767.04},{"date":"2024-12-02","open":4501,"high":4540,"low":4343,"close":4343,"volume":23715,"rsi_14":34.2,"sma_20":4842.75,"sma_60":5460.42,"sma_120":5762.0},{"date":"2024-12-03","open":4401,"high":4453,"low":4333,"close":4405,"volume":15582,"rsi_14":42.4,"sma_20":4794.75,"sma_60":5431.42,"sma_120":5757.92},{"date":"2024-12-04","open":4309,"high":4377,"low":4242,"close":4333,"volume":37257,"rsi_14":41.44,"sma_20":4743.0,"sma_60":5400.17,"sma_120":5753.04},{"date":"2024-12-05","open":4425,"high":4425,"low":4266,"close":4333,"volume":9253,"rsi_14":49.46,"sma_20":4697.25,"sma_60":5373.25,"sma_120":5749.04},{"date":"2024-12-06","open":4333,"high":4367,"low":4185,"close":4314,"volume":16559,"rsi_14":39.88,"sma_20":4666.0,"sma_60":5346.17,"sma_120":5743.5},{"date":"2024-12-09","open":4228,"high":4314,"low":4079,"close":4276,"volume":59722,"rsi_14":40.88,"sma_20":4633.75,"sma_60":5320.42,"sma_120":5737.04},{"date":"2024-12-10","open":4185,"high":4386,"low":4185,"close":4377,"volume":10083,"rsi_14":48.59,"sma_20":4617.25,"sma_60":5301.08,"sma_120":5731.46},{"date":"2024-12-11","open":4377,"high":4425,"low":4285,"close":4401,"volume":10311,"rsi_14":51.7,"sma_20":4608.75,"sma_60":5281.0,"sma_120":5724.0},{"date":"2024-12-12","open":4405,"high":4468,"low":4357,"close":4468,"volume":18351,"rsi_14":51.7,"sma_20":4606.25,"sma_60":5263.08,"sma_120":5713.96},{"date":"2024-12-13","open":4516,"high":4549,"low":4468,"close":4482,"volume":11018,"rsi_14":45.16,"sma_20":4613.5,"sma_60":5245.42,"sma_120":5701.38},{"date":"2024-12-16","open":4477,"high":4645,"low":4463,"close":4568,"volume":37151,"rsi_14":49.1,"sma_20":4618.5,"sma_60":5228.75,"sma_120":5687.88},{"date":"2024-12-17","open":4621,"high":4664,"low":4492,"close":4530,"volume":13020,"rsi_14":51.57,"sma_20":4624.5,"sma_60":5210.92,"sma_120":5669.29},{"date":"2024-12-18","open":4612,"high":4612,"low":4497,"close":4564,"volume":6907,"rsi_14":51.27,"sma_20":4633.0,"sma_60":5193.5,"sma_120":5652.75},{"date":"2024-12-19","open":4501,"high":4549,"low":4415,"close":4458,"volume":6864,"rsi_14":45.25,"sma_20":4637.5,"sma_60":5172.58,"sma_120":5636.04},{"date":"2024-12-20","open":4477,"high":4477,"low":4372,"close":4415,"volume":9022,"rsi_14":55.1,"sma_20":4636.25,"sma_60":5151.08,"sma_120":5619.88},{"date":"2024-12-23","open":4367,"high":4636,"low":4343,"close":4636,"volume":24089,"rsi_14":63.33,"sma_20":4640.5,"sma_60":5134.08,"sma_120":5603.88},{"date":"2024-12-24","open":4588,"high":4645,"low":4564,"close":4612,"volume":8980,"rsi_14":67.06,"sma_20":4642.0,"sma_60":5117.83,"sma_120":5587.58},{"date":"2024-12-26","open":4612,"high":4669,"low":4501,"close":4573,"volume":5835,"rsi_14":64.04,"sma_20":4645.5,"sma_60":5101.08,"sma_120":5570.62},{"date":"2024-12-27","open":4642,"high":4642,"low":4466,"close":4578,"volume":8588,"rsi_14":60.32,"sma_20":4643.25,"sma_60":5083.92,"sma_120":5552.12},{"date":"2024-12-30","open":4573,"high":4578,"low":4520,"close":4568,"volume":7312,"rsi_14":62.3,"sma_20":4640.75,"sma_60":5068.58,"sma_120":5536.38},{"date":"2025-01-02","open":4466,"high":4549,"low":4461,"close":4534,"volume":13075,"rsi_14":55.03,"sma_20":4646.75,"sma_60":5053.5,"sma_120":5519.42},{"date":"2025-01-03","open":4534,"high":4617,"low":4505,"close":4583,"volume":4039,"rsi_14":56.32,"sma_20":4652.0,"sma_60":5038.92,"sma_120":5502.96},{"date":"2025-01-06","open":4539,"high":4681,"low":4539,"close":4583,"volume":4353,"rsi_14":52.5,"sma_20":4661.0,"sma_60":5024.67,"sma_120":5486.5},{"date":"2025-01-07","open":4583,"high":4612,"low":4500,"close":4603,"volume":9133,"rsi_14":52.8,"sma_20":4671.0,"sma_60":5004.75,"sma_120":5468.88},{"date":"2025-01-08","open":4603,"high":4617,"low":4539,"close":4539,"volume":3864,"rsi_14":42.95,"sma_20":4678.75,"sma_60":4986.25,"sma_120":5451.88},{"date":"2025-01-09","open":4583,"high":4583,"low":4442,"close":4529,"volume":3946,"rsi_14":44.67,"sma_20":4688.0,"sma_60":4965.92,"sma_120":5435.38},{"date":"2025-01-10","open":4686,"high":4705,"low":4456,"close":4593,"volume":18683,"rsi_14":46.79,"sma_20":4695.25,"sma_60":4949.0,"sma_120":5418.33},{"date":"2025-01-13","open":4534,"high":4603,"low":4495,"close":4534,"volume":6606,"rsi_14":50.0,"sma_20":4698.25,"sma_60":4931.08,"sma_120":5403.21},{"date":"2025-01-14","open":4490,"high":4524,"low":4481,"close":4520,"volume":5104,"rsi_14":52.14,"sma_20":4697.0,"sma_60":4912.92,"sma_120":5391.79},{"date":"2025-01-15","open":4534,"high":4534,"low":4471,"close":4520,"volume":4170,"rsi_14":28.72,"sma_20":4695.0,"sma_60":4894.42,"sma_120":5380.79},{"date":"2025-01-16","open":4520,"high":4564,"low":4495,"close":4534,"volume":4226,"rsi_14":32.61,"sma_20":4689.25,"sma_60":4873.17,"sma_120":5371.67},{"date":"2025-01-17","open":4578,"high":4578,"low":4481,"close":4515,"volume":7192,"rsi_14":34.09,"sma_20":4684.5,"sma_60":4853.58,"sma_120":5362.29},{"date":"2025-01-20","open":4559,"high":4559,"low":4432,"close":4529,"volume":5640,"rsi_14":43.42,"sma_20":4678.75,"sma_60":4834.92,"sma_120":5354.71},{"date":"2025-01-21","open":4564,"high":4564,"low":4442,"close":4524,"volume":6878,"rsi_14":44.0,"sma_20":4678.25,"sma_60":4816.5,"sma_120":5347.5},{"date":"2025-01-22","open":4485,"high":4485,"low":4305,"close":4349,"volume":93324,"rsi_14":31.73,"sma_20":4671.0,"sma_60":4794.75,"sma_120":5334.88},{"date":"2025-01-23","open":4349,"high":4383,"low":4246,"close":4280,"volume":18597,"rsi_14":21.3,"sma_20":4648.75,"sma_60":4775.17,"sma_120":5321.83},{"date":"2025-01-24","open":4241,"high":4319,"low":4241,"close":4276,"volume":6440,"rsi_14":21.1,"sma_20":4627.5,"sma_60":4757.17,"sma_120":5308.67},{"date":"2025-01-31","open":4315,"high":4315,"low":4232,"close":4285,"volume":18348,"rsi_14":19.63,"sma_20":4608.75,"sma_60":4739.33,"sma_120":5297.0},{"date":"2025-02-03","open":4276,"high":4276,"low":4154,"close":4207,"volume":38628,"rsi_14":19.09,"sma_20":4589.75,"sma_60":4718.83,"sma_120":5285.17},{"date":"2025-02-04","open":4207,"high":4251,"low":4197,"close":4212,"volume":8788,"rsi_14":20.18,"sma_20":4571.5,"sma_60":4700.75,"sma_120":5273.04},{"date":"2025-02-05","open":4241,"high":4256,"low":4178,"close":4256,"volume":6152,"rsi_14":17.14,"sma_20":4557.25,"sma_60":4682.25,"sma_120":5260.62},{"date":"2025-02-06","open":4295,"high":4295,"low":4178,"close":4232,"volume":11182,"rsi_14":18.37,"sma_20":4539.25,"sma_60":4662.0,"sma_120":5249.67},{"date":"2025-02-07","open":4271,"high":4271,"low":4129,"close":4207,"volume":2212,"rsi_14":18.0,"sma_20":4520.0,"sma_60":4641.33,"sma_120":5243.67},{"date":"2025-02-10","open":4207,"high":5105,"low":4139,"close":4329,"volume":399815,"rsi_14":34.4,"sma_20":4506.0,"sma_60":4624.75,"sma_120":5236.71},{"date":"2025-02-11","open":4324,"high":4393,"low":4246,"close":4373,"volume":49181,"rsi_14":37.4,"sma_20":4497.5,"sma_60":4614.08,"sma_120":5228.29},{"date":"2025-02-12","open":4378,"high":4422,"low":4339,"close":4339,"volume":10784,"rsi_14":36.57,"sma_20":4487.75,"sma_60":4603.17,"sma_120":5219.5},{"date":"2025-02-13","open":4344,"high":4417,"low":4339,"close":4412,"volume":16727,"rsi_14":41.78,"sma_20":4478.5,"sma_60":4597.0,"sma_120":5210.5},{"date":"2025-02-14","open":4427,"high":4881,"low":4363,"close":4427,"volume":134654,"rsi_14":43.24,"sma_20":4473.0,"sma_60":4593.33,"sma_120":5201.38},{"date":"2025-02-17","open":4432,"high":4485,"low":4383,"close":4432,"volume":21611,"rsi_14":57.52,"sma_20":4468.5,"sma_60":4590.58,"sma_120":5193.29},{"date":"2025-02-18","open":4398,"high":4520,"low":4398,"close":4490,"volume":17367,"rsi_14":69.37,"sma_20":4467.0,"sma_60":4591.83,"sma_120":5179.62},{"date":"2025-02-19","open":4466,"high":4510,"low":4432,"close":4500,"volume":17037,"rsi_14":70.54,"sma_20":4465.25,"sma_60":4591.0,"sma_120":5165.71},{"date":"2025-02-20","open":4520,"high":4578,"low":4422,"close":4544,"volume":19258,"rsi_14":72.27,"sma_20":4466.75,"sma_60":4591.92,"sma_120":5152.0},{"date":"2025-02-21","open":4583,"high":4588,"low":4490,"close":4583,"volume":12471,"rsi_14":84.68,"sma_20":4469.5,"sma_60":4593.75,"sma_120":5137.79},{"date":"2025-02-24","open":4617,"high":4632,"low":4490,"close":4559,"volume":11792,"rsi_14":80.87,"sma_20":4471.25,"sma_60":4595.67,"sma_120":5122.54},{"date":"2025-02-25","open":4559,"high":4646,"low":4500,"close":4559,"volume":10121,"rsi_14":79.25,"sma_20":4482.0,"sma_60":4596.42,"sma_120":5107.62},{"date":"2025-02-26","open":4505,"high":4564,"low":4461,"close":4564,"volume":11948,"rsi_14":83.33,"sma_20":4496.5,"sma_60":4595.25,"sma_120":5093.33},{"date":"2025-02-27","open":4607,"high":4612,"low":4451,"close":4534,"volume":23395,"rsi_14":82.52,"sma_20":4509.75,"sma_60":4593.08,"sma_120":5079.46},{"date":"2025-02-28","open":4451,"high":4578,"low":4427,"close":4500,"volume":10966,"rsi_14":70.59,"sma_20":4520.75,"sma_60":4591.67,"sma_120":5066.54},{"date":"2025-03-04","open":4549,"high":4637,"low":4442,"close":4564,"volume":16432,"rsi_14":71.91,"sma_20":4539.0,"sma_60":4590.67,"sma_120":5055.08},{"date":"2025-03-05","open":4612,"high":4617,"low":4539,"close":4612,"volume":16079,"rsi_14":80.43,"sma_20":4559.5,"sma_60":4590.58,"sma_120":5041.29},{"date":"2025-03-06","open":4627,"high":4656,"low":4510,"close":4549,"volume":16804,"rsi_14":65.56,"sma_20":4574.5,"sma_60":4592.83,"sma_120":5026.62},{"date":"2025-03-07","open":4539,"high":4564,"low":4295,"close":4432,"volume":22461,"rsi_14":50.45,"sma_20":4584.75,"sma_60":4592.0,"sma_120":5011.71},{"date":"2025-03-10","open":4432,"high":4490,"low":4383,"close":4471,"volume":6909,"rsi_14":53.39,"sma_20":4598.25,"sma_60":4593.08,"sma_120":4996.62},{"date":"2025-03-11","open":4529,"high":4534,"low":4378,"close":4461,"volume":9813,"rsi_14":47.22,"sma_20":4605.0,"sma_60":4594.0,"sma_120":4983.62},{"date":"2025-03-12","open":4544,"high":4544,"low":4427,"close":4481,"volume":3338,"rsi_14":48.18,"sma_20":4610.5,"sma_60":4595.58,"sma_120":4970.88},{"date":"2025-03-13","open":4534,"high":4534,"low":4359,"close":4495,"volume":5115,"rsi_14":45.19,"sma_20":4618.5,"sma_60":4598.08,"sma_120":4959.25},{"date":"2025-03-14","open":4495,"high":4529,"low":4446,"close":4485,"volume":2244,"rsi_14":39.8,"sma_20":4622.25,"sma_60":4598.67,"sma_120":4949.88},{"date":"2025-03-17","open":4520,"high":4529,"low":4437,"close":4490,"volume":3863,"rsi_14":42.55,"sma_20":4625.5,"sma_60":4598.92,"sma_120":4939.96},{"date":"2025-03-18","open":4500,"high":4500,"low":4373,"close":4456,"volume":5998,"rsi_14":39.6,"sma_20":4626.75,"sma_60":4597.42,"sma_120":4930.25},{"date":"2025-03-19","open":4402,"high":4515,"low":4402,"close":4456,"volume":1554,"rsi_14":39.0,"sma_20":4625.0,"sma_60":4595.67,"sma_120":4920.54},{"date":"2025-03-20","open":4529,"high":4529,"low":4407,"close":4481,"volume":11496,"rsi_14":44.44,"sma_20":4624.0,"sma_60":4592.83,"sma_120":4910.79},{"date":"2025-03-21","open":4427,"high":4476,"low":4427,"close":4456,"volume":8358,"rsi_14":45.36,"sma_20":4619.5,"sma_60":4590.25,"sma_120":4900.58},{"date":"2025-03-24","open":4456,"high":4564,"low":4437,"close":4476,"volume":4529,"rsi_14":39.77,"sma_20":4614.0,"sma_60":4587.42,"sma_120":4890.46},{"date":"2025-03-25","open":4476,"high":4578,"low":4476,"close":4539,"volume":10393,"rsi_14":41.76,"sma_20":4613.0,"sma_60":4587.5,"sma_120":4880.04},{"date":"2025-03-26","open":4564,"high":4573,"low":4505,"close":4544,"volume":6448,"rsi_14":49.37,"sma_20":4612.25,"sma_60":4588.42,"sma_120":4869.75},{"date":"2025-03-27","open":4544,"high":4583,"low":4490,"close":4524,"volume":6623,"rsi_14":66.1,"sma_20":4610.25,"sma_60":4585.17,"sma_120":4859.62},{"date":"2025-03-28","open":4476,"high":4515,"low":4407,"close":4442,"volume":6586,"rsi_14":45.59,"sma_20":4605.5,"sma_60":4580.92,"sma_120":4849.38},{"date":"2025-03-31","open":4393,"high":4544,"low":4359,"close":4427,"volume":4612,"rsi_14":44.93,"sma_20":4601.75,"sma_60":4577.08,"sma_120":4839.08},{"date":"2025-04-01","open":4393,"high":4529,"low":4393,"close":4427,"volume":3311,"rsi_14":41.54,"sma_20":4594.75,"sma_60":4574.5,"sma_120":4829.21},{"date":"2025-04-02","open":4490,"high":4490,"low":4324,"close":4324,"volume":11533,"rsi_14":28.92,"sma_20":4580.0,"sma_60":4570.33,"sma_120":4819.46},{"date":"2025-04-03","open":4290,"high":4319,"low":4246,"close":4305,"volume":12897,"rsi_14":28.24,"sma_20":4567.5,"sma_60":4566.42,"sma_120":4809.96},{"date":"2025-04-04","open":4285,"high":4412,"low":4207,"close":4383,"volume":11986,"rsi_14":39.0,"sma_20":4565.0,"sma_60":4563.0,"sma_120":4800.96},{"date":"2025-04-07","open":4339,"high":4339,"low":4149,"close":4276,"volume":19441,"rsi_14":33.91,"sma_20":4555.0,"sma_60":4557.75,"sma_120":4791.21},{"date":"2025-04-08","open":4295,"high":4490,"low":4251,"close":4280,"volume":7067,"rsi_14":34.48,"sma_20":4545.75,"sma_60":4552.25,"sma_120":4778.5},{"date":"2025-04-09","open":4232,"high":4295,"low":4173,"close":4173,"volume":10223,"rsi_14":26.32,"sma_20":4530.0,"sma_60":4546.0,"sma_120":4766.12},{"date":"2025-04-10","open":4227,"high":4319,"low":4227,"close":4285,"volume":7615,"rsi_14":38.41,"sma_20":4519.25,"sma_60":4541.83,"sma_120":4753.88},{"date":"2025-04-11","open":4300,"high":4329,"low":4271,"close":4315,"volume":8366,"rsi_14":39.22,"sma_20":4510.5,"sma_60":4537.08,"sma_120":4743.04},{"date":"2025-04-14","open":4280,"high":5076,"low":4246,"close":4378,"volume":237565,"rsi_14":39.22,"sma_20":4504.75,"sma_60":4534.42,"sma_120":4732.75},{"date":"2025-04-15","open":4378,"high":4476,"low":4329,"close":4427,"volume":16863,"rsi_14":42.59,"sma_20":4503.25,"sma_60":4532.83,"sma_120":4722.88},{"date":"2025-04-16","open":4427,"high":4427,"low":4344,"close":4398,"volume":9955,"rsi_14":42.07,"sma_20":4500.25,"sma_60":4530.75,"sma_120":4712.58},{"date":"2025-04-17","open":4349,"high":4422,"low":4349,"close":4407,"volume":5835,"rsi_14":47.65,"sma_20":4496.5,"sma_60":4528.58,"sma_120":4700.88},{"date":"2025-04-18","open":4422,"high":4686,"low":4368,"close":4588,"volume":79589,"rsi_14":59.02,"sma_20":4503.25,"sma_60":4529.83,"sma_120":4691.71},{"date":"2025-04-21","open":4549,"high":4676,"low":4466,"close":4466,"volume":21354,"rsi_14":51.92,"sma_20":4502.75,"sma_60":4528.75,"sma_120":4681.83},{"date":"2025-04-22","open":4456,"high":4456,"low":4373,"close":4451,"volume":10251,"rsi_14":56.84,"sma_20":4498.25,"sma_60":4527.5,"sma_120":4672.0},{"date":"2025-04-23","open":4432,"high":4578,"low":4432,"close":4505,"volume":33939,"rsi_14":60.41,"sma_20":4496.25,"sma_60":4530.17,"sma_120":4662.46},{"date":"2025-04-24","open":4539,"high":4593,"low":4422,"close":4495,"volume":9853,"rsi_14":56.28,"sma_20":4494.75,"sma_60":4533.83,"sma_120":4654.5},{"date":"2025-04-25","open":4505,"high":4505,"low":4446,"close":4490,"volume":16366,"rsi_14":63.58,"sma_20":4497.25,"sma_60":4537.5,"sma_120":4647.33},{"date":"2025-04-28","open":4495,"high":4500,"low":4407,"close":4407,"volume":12178,"rsi_14":57.3,"sma_20":4496.25,"sma_60":4539.58,"sma_120":4639.46},{"date":"2025-04-29","open":4407,"high":4432,"low":4402,"close":4402,"volume":7373,"rsi_14":64.97,"sma_20":4495.0,"sma_60":4542.92,"sma_120":4630.88},{"date":"2025-04-30","open":4402,"high":4437,"low":4368,"close":4402,"volume":10648,"rsi_14":58.96,"sma_20":4499.0,"sma_60":4546.17,"sma_120":4623.46},{"date":"2025-05-02","open":4359,"high":4442,"low":4354,"close":4393,"volume":5890,"rsi_14":56.15,"sma_20":4503.5,"sma_60":4548.5,"sma_120":4615.38},{"date":"2025-05-07","open":4393,"high":4451,"low":4368,"close":4407,"volume":10753,"rsi_14":52.5,"sma_20":4504.75,"sma_60":4551.5,"sma_120":4606.75},{"date":"2025-05-08","open":4378,"high":4427,"low":4368,"close":4412,"volume":10983,"rsi_14":48.65,"sma_20":4511.75,"sma_60":4555.0,"sma_120":4598.17},{"date":"2025-05-09","open":4398,"high":4461,"low":4373,"close":4461,"volume":6596,"rsi_14":55.65,"sma_20":4521.0,"sma_60":4557.25,"sma_120":4591.0},{"date":"2025-05-12","open":4461,"high":4534,"low":4432,"close":4451,"volume":11931,"rsi_14":53.91,"sma_20":4535.25,"sma_60":4558.58,"sma_120":4586.33},{"date":"2025-05-13","open":4451,"high":4500,"low":4432,"close":4481,"volume":11908,"rsi_14":36.9,"sma_20":4545.25,"sma_60":4561.0,"sma_120":4582.08},{"date":"2025-05-14","open":4481,"high":4529,"low":4432,"close":4510,"volume":7979,"rsi_14":56.92,"sma_20":4555.25,"sma_60":4562.67,"sma_120":4579.83},{"date":"2025-05-15","open":4534,"high":4534,"low":4466,"close":4485,"volume":12034,"rsi_14":55.22,"sma_20":4560.75,"sma_60":4563.67,"sma_120":4578.5},{"date":"2025-05-16","open":4485,"high":4500,"low":4456,"close":4485,"volume":5951,"rsi_14":46.43,"sma_20":4563.75,"sma_60":4564.58,"sma_120":4577.58},{"date":"2025-05-19","open":4485,"high":4515,"low":4437,"close":4495,"volume":6706,"rsi_14":50.0,"sma_20":4568.75,"sma_60":4564.67,"sma_120":4578.25},{"date":"2025-05-20","open":4524,"high":4524,"low":4437,"close":4442,"volume":14816,"rsi_14":42.42,"sma_20":4570.5,"sma_60":4563.67,"sma_120":4577.33},{"date":"2025-05-21","open":4402,"high":4461,"low":4402,"close":4432,"volume":8144,"rsi_14":54.9,"sma_20":4562.5,"sma_60":4561.75,"sma_120":4576.83},{"date":"2025-05-22","open":4412,"high":4432,"low":4349,"close":4393,"volume":10530,"rsi_14":48.28,"sma_20":4558.75,"sma_60":4558.5,"sma_120":4576.12},{"date":"2025-05-23","open":4393,"high":4407,"low":4271,"close":4305,"volume":23018,"rsi_14":36.84,"sma_20":4551.25,"sma_60":4554.17,"sma_120":4574.92},{"date":"2025-05-26","open":4305,"high":4368,"low":4276,"close":4344,"volume":9258,"rsi_14":43.9,"sma_20":4543.0,"sma_60":4550.5,"sma_120":4573.46},{"date":"2025-05-27","open":4349,"high":4349,"low":4256,"close":4324,"volume":6550,"rsi_14":39.76,"sma_20":4534.25,"sma_60":4546.42,"sma_120":4570.83},{"date":"2025-05-28","open":4324,"high":4378,"low":4324,"close":4349,"volume":3498,"rsi_14":42.53,"sma_20":4527.0,"sma_60":4543.25,"sma_120":4568.17},{"date":"2025-05-29","open":4349,"high":4378,"low":4305,"close":4354,"volume":6186,"rsi_14":35.9,"sma_20":4524.25,"sma_60":4540.75,"sma_120":4566.21},{"date":"2025-05-30","open":4354,"high":4378,"low":4324,"close":4324,"volume":3567,"rsi_14":34.15,"sma_20":4520.25,"sma_60":4536.67,"sma_120":4563.67},{"date":"2025-06-02","open":4324,"high":4359,"low":4295,"close":4295,"volume":5397,"rsi_14":26.83,"sma_20":4514.75,"sma_60":4531.25,"sma_120":4560.92},{"date":"2025-06-04","open":4300,"high":4442,"low":4300,"close":4422,"volume":6657,"rsi_14":41.18,"sma_20":4516.25,"sma_60":4529.08,"sma_120":4560.96},{"date":"2025-06-05","open":4422,"high":4422,"low":4373,"close":4383,"volume":4675,"rsi_14":40.0,"sma_20":4515.0,"sma_60":4528.25,"sma_120":4560.12},{"date":"2025-06-09","open":4383,"high":4402,"low":4310,"close":4388,"volume":12767,"rsi_14":40.57,"sma_20":4513.75,"sma_60":4526.83,"sma_120":4559.96},{"date":"2025-06-10","open":4388,"high":4490,"low":4388,"close":4456,"volume":10756,"rsi_14":46.61,"sma_20":4513.5,"sma_60":4526.75,"sma_120":4560.38},{"date":"2025-06-11","open":4456,"high":4485,"low":4398,"close":4476,"volume":10777,"rsi_14":53.15,"sma_20":4514.75,"sma_60":4526.67,"sma_120":4561.12},{"date":"2025-06-12","open":4476,"high":4573,"low":4466,"close":4510,"volume":18120,"rsi_14":56.9,"sma_20":4516.25,"sma_60":4526.92,"sma_120":4562.5},{"date":"2025-06-13","open":4510,"high":4520,"low":4393,"close":4422,"volume":10476,"rsi_14":52.38,"sma_20":4511.75,"sma_60":4525.83,"sma_120":4562.25},{"date":"2025-06-16","open":4427,"high":4481,"low":4393,"close":4481,"volume":19879,"rsi_14":65.0,"sma_20":4511.5,"sma_60":4525.67,"sma_120":4562.29},{"date":"2025-06-17","open":4485,"high":4500,"low":4461,"close":4481,"volume":7020,"rsi_14":62.5,"sma_20":4511.25,"sma_60":4526.08,"sma_120":4561.75},{"date":"2025-06-18","open":4446,"high":4520,"low":4446,"close":4476,"volume":2974,"rsi_14":64.22,"sma_20":4510.25,"sma_60":4526.42,"sma_120":4561.04},{"date":"2025-06-19","open":4476,"high":4515,"low":4461,"close":4505,"volume":11972,"rsi_14":64.55,"sma_20":4513.5,"sma_60":4526.83,"sma_120":4559.83},{"date":"2025-06-20","open":4510,"high":4510,"low":4446,"close":4476,"volume":12370,"rsi_14":60.87,"sma_20":4515.75,"sma_60":4527.17,"sma_120":4558.71},{"date":"2025-06-23","open":4476,"high":4476,"low":4359,"close":4417,"volume":11045,"rsi_14":57.85,"sma_20":4517.0,"sma_60":4526.17,"sma_120":4556.79},{"date":"2025-06-24","open":4417,"high":4500,"low":4363,"close":4437,"volume":20769,"rsi_14":62.18,"sma_20":4523.75,"sma_60":4524.42,"sma_120":4555.96},{"date":"2025-06-25","open":4437,"high":4481,"low":4388,"close":4461,"volume":13223,"rsi_14":54.08,"sma_20":4529.75,"sma_60":4523.0,"sma_120":4555.71},{"date":"2025-06-26","open":4461,"high":4481,"low":4354,"close":4354,"volume":5371,"rsi_14":47.32,"sma_20":4531.25,"sma_60":4520.08,"sma_120":4552.62},{"date":"2025-06-27","open":4363,"high":4363,"low":4266,"close":4344,"volume":20427,"rsi_14":46.02,"sma_20":4531.0,"sma_60":4518.42,"sma_120":4549.67},{"date":"2025-06-30","open":4305,"high":4334,"low":4295,"close":4324,"volume":6241,"rsi_14":36.89,"sma_20":4529.5,"sma_60":4516.67,"sma_120":4546.88},{"date":"2025-07-01","open":4324,"high":4383,"low":4300,"close":4368,"volume":11825,"rsi_14":39.81,"sma_20":4531.75,"sma_60":4515.67,"sma_120":4545.08},{"date":"2025-07-02","open":4368,"high":4812,"low":4212,"close":4237,"volume":803617,"rsi_14":28.12,"sma_20":4528.75,"sma_60":4514.17,"sma_120":4542.25},{"date":"2025-07-03","open":4246,"high":4271,"low":4217,"close":4251,"volume":45239,"rsi_14":34.51,"sma_20":4520.0,"sma_60":4513.25,"sma_120":4539.83},{"date":"2025-07-04","open":4251,"high":4285,"low":4237,"close":4285,"volume":20737,"rsi_14":31.48,"sma_20":4515.0,"sma_60":4511.58,"sma_120":4537.29},{"date":"2025-07-07","open":4695,"high":4695,"low":4290,"close":4334,"volume":44142,"rsi_14":37.29,"sma_20":4512.25,"sma_60":4512.58,"sma_120":4535.17},{"date":"2025-07-08","open":4359,"high":4451,"low":4334,"close":4388,"volume":11677,"rsi_14":42.97,"sma_20":4508.75,"sma_60":4514.42,"sma_120":4533.33},{"date":"2025-07-09","open":4393,"high":4393,"low":4266,"close":4349,"volume":14879,"rsi_14":37.69,"sma_20":4502.25,"sma_60":4517.42,"sma_120":4531.71},{"date":"2025-07-10","open":4349,"high":4417,"low":4344,"close":4412,"volume":22553,"rsi_14":45.26,"sma_20":4497.25,"sma_60":4519.58,"sma_120":4530.71},{"date":"2025-07-11","open":4422,"high":4446,"low":4359,"close":4407,"volume":8903,"rsi_14":49.21,"sma_20":4496.5,"sma_60":4521.17,"sma_120":4529.12},{"date":"2025-07-14","open":4402,"high":4481,"low":4368,"close":4461,"volume":19689,"rsi_14":51.88,"sma_20":4495.5,"sma_60":4522.58,"sma_120":4528.5},{"date":"2025-07-15","open":4476,"high":4476,"low":4407,"close":4442,"volume":13093,"rsi_14":48.48,"sma_20":4493.5,"sma_60":4522.83,"sma_120":4527.83},{"date":"2025-07-16","open":4442,"high":4442,"low":4359,"close":4398,"volume":12869,"rsi_14":53.78,"sma_20":4489.5,"sma_60":4522.83,"sma_120":4526.79},{"date":"2025-07-17","open":4398,"high":4398,"low":4237,"close":4300,"volume":38510,"rsi_14":46.72,"sma_20":4479.0,"sma_60":4521.0,"sma_120":4524.79},{"date":"2025-07-18","open":4300,"high":4368,"low":4295,"close":4329,"volume":5906,"rsi_14":50.36,"sma_20":4471.5,"sma_60":4516.58,"sma_120":4523.21},{"date":"2025-07-21","open":4329,"high":4393,"low":4300,"close":4344,"volume":8811,"rsi_14":48.12,"sma_20":4467.75,"sma_60":4514.5,"sma_120":4521.62},{"date":"2025-07-22","open":4363,"high":4368,"low":4305,"close":4329,"volume":11418,"rsi_14":58.72,"sma_20":4462.25,"sma_60":4512.42,"sma_120":4519.96},{"date":"2025-07-23","open":4329,"high":4329,"low":4266,"close":4305,"volume":12564,"rsi_14":54.95,"sma_20":4454.25,"sma_60":4509.0,"sma_120":4519.58},{"date":"2025-07-24","open":4305,"high":4734,"low":4227,"close":4280,"volume":89239,"rsi_14":49.54,"sma_20":4450.5,"sma_60":4505.33,"sma_120":4519.58},{"date":"2025-07-25","open":4280,"high":4280,"low":4241,"close":4280,"volume":17960,"rsi_14":44.44,"sma_20":4447.25,"sma_60":4501.75,"sma_120":4519.62},{"date":"2025-07-28","open":4280,"high":4280,"low":4227,"close":4251,"volume":15202,"rsi_14":35.11,"sma_20":4443.5,"sma_60":4499.08,"sma_120":4519.33},{"date":"2025-07-29","open":4188,"high":4251,"low":4168,"close":4173,"volume":23280,"rsi_14":32.35,"sma_20":4433.5,"sma_60":4495.17,"sma_120":4519.04},{"date":"2025-07-30","open":4173,"high":4285,"low":4075,"close":4183,"volume":47533,"rsi_14":24.18,"sma_20":4430.75,"sma_60":4491.42,"sma_120":4518.79},{"date":"2025-07-31","open":4183,"high":4266,"low":4163,"close":4217,"volume":14079,"rsi_14":29.9,"sma_20":4429.0,"sma_60":4488.42,"sma_120":4518.46},{"date":"2025-08-01","open":4217,"high":4217,"low":4075,"close":4105,"volume":15713,"rsi_14":16.51,"sma_20":4419.75,"sma_60":4483.25,"sma_120":4517.38},{"date":"2025-08-04","open":4129,"high":4129,"low":4080,"close":4080,"volume":4583,"rsi_14":16.36,"sma_20":4406.75,"sma_60":4477.58,"sma_120":4516.29},{"date":"2025-08-05","open":4100,"high":4114,"low":4080,"close":4085,"volume":7358,"rsi_14":18.63,"sma_20":4391.25,"sma_60":4471.17,"sma_120":4514.21},{"date":"2025-08-06","open":4095,"high":4124,"low":4080,"close":4105,"volume":7828,"rsi_14":26.74,"sma_20":4378.75,"sma_60":4465.25,"sma_120":4511.92},{"date":"2025-08-07","open":4105,"high":4114,"low":4075,"close":4075,"volume":5796,"rsi_14":19.77,"sma_20":4361.5,"sma_60":4458.33,"sma_120":4509.67},{"date":"2025-08-08","open":4085,"high":4168,"low":4051,"close":4119,"volume":17909,"rsi_14":25.0,"sma_20":4346.75,"sma_60":4451.67,"sma_120":4507.17},{"date":"2025-08-11","open":4119,"high":4134,"low":4085,"close":4100,"volume":6032,"rsi_14":24.73,"sma_20":4328.25,"sma_60":4445.08,"sma_120":4504.38},{"date":"2025-08-12","open":4100,"high":4100,"low":4046,"close":4056,"volume":23940,"rsi_14":23.71,"sma_20":4308.5,"sma_60":4437.75,"sma_120":4501.17},{"date":"2025-08-13","open":4075,"high":4075,"low":4041,"close":4056,"volume":7956,"rsi_14":25.0,"sma_20":4291.0,"sma_60":4430.25,"sma_120":4497.46},{"date":"2025-08-14","open":4066,"high":4100,"low":4032,"close":4046,"volume":5705,"rsi_14":24.47,"sma_20":4278.0,"sma_60":4423.5,"sma_120":4493.58},{"date":"2025-08-18","open":4046,"high":4061,"low":3895,"close":3992,"volume":26332,"rsi_14":23.23,"sma_20":4260.75,"sma_60":4416.0,"sma_120":4488.88},{"date":"2025-08-19","open":3983,"high":3983,"low":3905,"close":3924,"volume":7004,"rsi_14":23.71,"sma_20":4239.25,"sma_60":4408.0,"sma_120":4483.25},{"date":"2025-08-20","open":3924,"high":3924,"low":3890,"close":3900,"volume":10125,"rsi_14":21.0,"sma_20":4217.25,"sma_60":4401.08,"sma_120":4477.62},{"date":"2025-08-21","open":3905,"high":4002,"low":3905,"close":3953,"volume":13076,"rsi_14":24.04,"sma_20":4199.25,"sma_60":4394.42,"sma_120":4472.46},{"date":"2025-08-22","open":3953,"high":3992,"low":3949,"close":3949,"volume":5032,"rsi_14":30.49,"sma_20":4182.25,"sma_60":4388.0,"sma_120":4467.21},{"date":"2025-08-25","open":3949,"high":3968,"low":3905,"close":3924,"volume":10633,"rsi_14":30.49,"sma_20":4164.0,"sma_60":4380.75,"sma_120":4462.0},{"date":"2025-08-26","open":3924,"high":3992,"low":3924,"close":3992,"volume":7645,"rsi_14":40.0,"sma_20":4150.75,"sma_60":4374.58,"sma_120":4457.67},{"date":"2025-08-27","open":3997,"high":4124,"low":3992,"close":4100,"volume":13011,"rsi_14":49.56,"sma_20":4147.0,"sma_60":4370.75,"sma_120":4453.71},{"date":"2025-08-28","open":4100,"high":4139,"low":4022,"close":4022,"volume":6622,"rsi_14":45.53,"sma_20":4138.75,"sma_60":4366.08,"sma_120":4448.67},{"date":"2025-08-29","open":4022,"high":4036,"low":4002,"close":4022,"volume":859,"rsi_14":41.23,"sma_20":4128.75,"sma_60":4359.25,"sma_120":4444.17},{"date":"2025-09-01","open":4022,"high":4022,"low":3905,"close":3910,"volume":8159,"rsi_14":35.34,"sma_20":4118.75,"sma_60":4351.17,"sma_120":4439.71},{"date":"2025-09-02","open":3910,"high":3973,"low":3890,"close":3944,"volume":7127,"rsi_14":41.22,"sma_20":4111.75,"sma_60":4343.58,"sma_120":4435.21},{"date":"2025-09-03","open":3944,"high":3968,"low":3934,"close":3934,"volume":3033,"rsi_14":40.6,"sma_20":4104.0,"sma_60":4334.67,"sma_120":4430.71},{"date":"2025-09-04","open":3919,"high":3939,"low":3900,"close":3919,"volume":6137,"rsi_14":40.3,"sma_20":4094.5,"sma_60":4325.17,"sma_120":4425.92},{"date":"2025-09-05","open":3919,"high":3968,"low":3885,"close":3905,"volume":13530,"rsi_14":42.86,"sma_20":4085.75,"sma_60":4314.83,"sma_120":4420.88},{"date":"2025-09-08","open":3919,"high":4251,"low":3905,"close":3978,"volume":28739,"rsi_14":54.33,"sma_20":4078.5,"sma_60":4307.25,"sma_120":4416.54},{"date":"2025-09-09","open":3978,"high":3978,"low":3900,"close":3910,"volume":20463,"rsi_14":50.74,"sma_20":4068.75,"sma_60":4297.5,"sma_120":4411.58},{"date":"2025-09-10","open":3910,"high":3958,"low":3900,"close":3914,"volume":11526,"rsi_14":46.83,"sma_20":4061.5,"sma_60":4287.83,"sma_120":4406.96},{"date":"2025-09-11","open":3939,"high":3988,"low":3905,"close":3919,"volume":24998,"rsi_14":47.62,"sma_20":4054.5,"sma_60":4278.33,"sma_120":4402.38},{"date":"2025-09-12","open":3944,"high":3953,"low":3895,"close":3924,"volume":23648,"rsi_14":50.0,"sma_20":4048.25,"sma_60":4268.42,"sma_120":4397.62},{"date":"2025-09-15","open":3924,"high":3929,"low":3895,"close":3929,"volume":7918,"rsi_14":44.04,"sma_20":4045.0,"sma_60":4259.08,"sma_120":4393.12},{"date":"2025-09-16","open":3929,"high":3929,"low":3856,"close":3875,"volume":24411,"rsi_14":26.53,"sma_20":4042.5,"sma_60":4249.83,"sma_120":4388.0},{"date":"2025-09-17","open":3924,"high":3929,"low":3861,"close":3875,"volume":10498,"rsi_14":31.71,"sma_20":4041.25,"sma_60":4240.25,"sma_120":4382.33},{"date":"2025-09-18","open":3895,"high":3900,"low":3841,"close":3885,"volume":21563,"rsi_14":34.88,"sma_20":4038.25,"sma_60":4230.58,"sma_120":4376.79},{"date":"2025-09-19","open":4005,"high":4005,"low":3930,"close":3980,"volume":15190,"rsi_14":46.15,"sma_20":4035.0,"sma_60":4222.58,"sma_120":4371.33},{"date":"2025-09-22","open":3866,"high":3905,"low":3802,"close":3822,"volume":25296,"rsi_14":32.39,"sma_20":4029.75,"sma_60":4213.67,"sma_120":4366.04},{"date":"2025-09-23","open":3822,"high":3856,"low":3758,"close":3802,"volume":28269,"rsi_14":31.51,"sma_20":4020.0,"sma_60":4204.75,"sma_120":4360.71},{"date":"2025-09-24","open":3797,"high":3802,"low":3758,"close":3758,"volume":14181,"rsi_14":29.11,"sma_20":4002.5,"sma_60":4194.33,"sma_120":4355.0},{"date":"2025-09-25","open":3729,"high":3773,"low":3729,"close":3758,"volume":5938,"rsi_14":30.26,"sma_20":3989.0,"sma_60":4186.17,"sma_120":4350.17},{"date":"2025-09-26","open":3753,"high":3778,"low":3690,"close":3690,"volume":14230,"rsi_14":10.67,"sma_20":3972.0,"sma_60":4176.58,"sma_120":4344.92},{"date":"2025-09-29","open":3690,"high":3705,"low":3597,"close":3626,"volume":29841,"rsi_14":10.81,"sma_20":3957.5,"sma_60":4165.33,"sma_120":4338.46},{"date":"2025-09-30","open":3646,"high":3646,"low":3622,"close":3636,"volume":2773,"rsi_14":12.0,"sma_20":3941.75,"sma_60":4153.42,"sma_120":4333.0},{"date":"2025-10-01","open":3631,"high":3636,"low":3578,"close":3582,"volume":15830,"rsi_14":9.41,"sma_20":3923.75,"sma_60":4139.67,"sma_120":4327.04},{"date":"2025-10-02","open":3612,"high":3631,"low":3553,"close":3582,"volume":11283,"rsi_14":8.33,"sma_20":3906.5,"sma_60":4126.58,"sma_120":4322.0},{"date":"2025-10-10","open":3636,"high":3636,"low":3470,"close":3485,"volume":37352,"rsi_14":5.83,"sma_20":3885.0,"sma_60":4110.75,"sma_120":4315.17},{"date":"2025-10-13","open":3417,"high":3426,"low":3387,"close":3407,"volume":17350,"rsi_14":5.56,"sma_20":3855.75,"sma_60":4093.67,"sma_120":4307.42},{"date":"2025-10-14","open":3407,"high":3465,"low":3353,"close":3392,"volume":32933,"rsi_14":5.41,"sma_20":3829.25,"sma_60":4075.42,"sma_120":4299.0},{"date":"2025-10-15","open":3392,"high":3500,"low":3382,"close":3446,"volume":16310,"rsi_14":11.02,"sma_20":3805.25,"sma_60":4058.42,"sma_120":4290.62},{"date":"2025-10-16","open":3451,"high":3578,"low":3446,"close":3568,"volume":17075,"rsi_14":26.95,"sma_20":3787.25,"sma_60":4044.25,"sma_120":4283.54},{"date":"2025-10-17","open":3568,"high":3592,"low":3504,"close":3592,"volume":22081,"rsi_14":32.33,"sma_20":3770.25,"sma_60":4032.17,"sma_120":4276.58},{"date":"2025-10-20","open":3597,"high":3607,"low":3543,"close":3558,"volume":5341,"rsi_14":31.62,"sma_20":3751.25,"sma_60":4019.0,"sma_120":4267.79},{"date":"2025-10-21","open":3568,"high":3597,"low":3480,"close":3480,"volume":29395,"rsi_14":30.07,"sma_20":3731.0,"sma_60":4004.25,"sma_120":4259.38},{"date":"2025-10-22","open":3514,"high":3529,"low":3485,"close":3514,"volume":4448,"rsi_14":33.33,"sma_20":3712.5,"sma_60":3990.33,"sma_120":4251.38},{"date":"2025-10-23","open":3514,"high":3587,"low":3509,"close":3524,"volume":6074,"rsi_14":37.68,"sma_20":3693.5,"sma_60":3977.0,"sma_120":4243.0},{"date":"2025-10-24","open":3524,"high":3568,"low":3524,"close":3539,"volume":3218,"rsi_14":42.97,"sma_20":3675.75,"sma_60":3964.33,"sma_120":4234.83},{"date":"2025-10-27","open":3539,"high":3558,"low":3504,"close":3519,"volume":7132,"rsi_14":40.77,"sma_20":3660.25,"sma_60":3951.33,"sma_120":4226.54},{"date":"2025-10-28","open":3480,"high":3495,"low":3417,"close":3465,"volume":20203,"rsi_14":40.77,"sma_20":3643.0,"sma_60":3937.92,"sma_120":4218.5},{"date":"2025-10-29","open":3490,"high":3534,"low":3475,"close":3480,"volume":6988,"rsi_14":42.11,"sma_20":3628.75,"sma_60":3926.08,"sma_120":4210.62},{"date":"2025-10-30","open":3480,"high":3563,"low":3470,"close":3529,"volume":8460,"rsi_14":53.66,"sma_20":3617.0,"sma_60":3914.92,"sma_120":4203.17},{"date":"2025-10-31","open":3539,"high":3548,"low":3417,"close":3417,"volume":19420,"rsi_14":50.77,"sma_20":3603.0,"sma_60":3901.25,"sma_120":4194.83},{"date":"2025-11-03","open":3417,"high":3421,"low":3319,"close":3324,"volume":31330,"rsi_14":45.21,"sma_20":3587.5,"sma_60":3887.92,"sma_120":4185.58},{"date":"2025-11-04","open":3319,"high":3382,"low":3270,"close":3334,"volume":16873,"rsi_14":41.61,"sma_20":3572.0,"sma_60":3875.17,"sma_120":4176.38},{"date":"2025-11-05","open":3334,"high":3334,"low":3207,"close":3270,"volume":14400,"rsi_14":25.6,"sma_20":3556.0,"sma_60":3861.25,"sma_120":4166.21},{"date":"2025-11-06","open":3265,"high":3295,"low":3173,"close":3241,"volume":21937,"rsi_14":21.43,"sma_20":3538.5,"sma_60":3846.5,"sma_120":4155.88},{"date":"2025-11-07","open":3236,"high":3236,"low":3031,"close":3094,"volume":39943,"rsi_14":18.12,"sma_20":3518.5,"sma_60":3829.75,"sma_120":4144.04},{"date":"2025-11-10","open":3094,"high":3895,"low":2968,"close":2987,"volume":1835176,"rsi_14":17.42,"sma_20":3497.0,"sma_60":3810.42,"sma_120":4131.04},{"date":"2025-11-11","open":3026,"high":3065,"low":2972,"close":2992,"volume":133558,"rsi_14":14.09,"sma_20":3476.5,"sma_60":3791.5,"sma_120":4118.29},{"date":"2025-11-12","open":2992,"high":3050,"low":2963,"close":3046,"volume":82678,"rsi_14":18.99,"sma_20":3456.0,"sma_60":3774.25,"sma_120":4106.0},{"date":"2025-11-13","open":3016,"high":3046,"low":2997,"close":3036,"volume":23394,"rsi_14":17.2,"sma_20":3428.75,"sma_60":3756.83,"sma_120":4093.54},{"date":"2025-11-14","open":3036,"high":3046,"low":2992,"close":3002,"volume":33287,"rsi_14":16.88,"sma_20":3398.5,"sma_60":3739.0,"sma_120":4081.25},{"date":"2025-11-17","open":3173,"high":3173,"low":3041,"close":3090,"volume":67196,"rsi_14":26.95,"sma_20":3374.5,"sma_60":3723.58,"sma_120":4069.79},{"date":"2025-11-18","open":3090,"high":3138,"low":3041,"close":3124,"volume":37216,"rsi_14":28.65,"sma_20":3356.25,"sma_60":3709.92,"sma_120":4058.96},{"date":"2025-11-19","open":3124,"high":3197,"low":3075,"close":3168,"volume":33210,"rsi_14":28.24,"sma_20":3338.5,"sma_60":3697.42,"sma_120":4049.25},{"date":"2025-11-20","open":3168,"high":3202,"low":3168,"close":3197,"volume":19440,"rsi_14":35.29,"sma_20":3321.75,"sma_60":3684.5,"sma_120":4039.46},{"date":"2025-11-21","open":3158,"high":3158,"low":3119,"close":3129,"volume":22240,"rsi_14":36.49,"sma_20":3300.75,"sma_60":3670.5,"sma_120":4029.25},{"date":"2025-11-24","open":3129,"high":3216,"low":3080,"close":3182,"volume":31225,"rsi_14":40.13,"sma_20":3283.5,"sma_60":3657.83,"sma_120":4019.29},{"date":"2025-11-25","open":3163,"high":3309,"low":3158,"close":3285,"volume":37926,"rsi_14":50.91,"sma_20":3274.25,"sma_60":3645.75,"sma_120":4010.17},{"date":"2025-11-26","open":3285,"high":3348,"low":3236,"close":3319,"volume":23645,"rsi_14":54.82,"sma_20":3266.0,"sma_60":3632.42,"sma_120":4001.58},{"date":"2025-11-27","open":3319,"high":3402,"low":3319,"close":3382,"volume":27227,"rsi_14":69.8,"sma_20":3258.5,"sma_60":3621.5,"sma_120":3993.79},{"date":"2025-11-28","open":3382,"high":3402,"low":3348,"close":3348,"volume":21624,"rsi_14":77.61,"sma_20":3255.0,"sma_60":3610.0,"sma_120":3984.62},{"date":"2025-12-01","open":3382,"high":3397,"low":3270,"close":3270,"volume":14381,"rsi_14":69.13,"sma_20":3252.25,"sma_60":3599.08,"sma_120":3975.12},{"date":"2025-12-02","open":3309,"high":3412,"low":3309,"close":3392,"volume":10311,"rsi_14":71.78,"sma_20":3255.25,"sma_60":3589.67,"sma_120":3966.62},{"date":"2025-12-03","open":3407,"high":3412,"low":3377,"close":3412,"volume":12730,"rsi_14":73.33,"sma_20":3262.5,"sma_60":3580.75,"sma_120":3957.71},{"date":"2025-12-04","open":3407,"high":3412,"low":3334,"close":3407,"volume":4972,"rsi_14":76.1,"sma_20":3271.0,"sma_60":3572.0,"sma_120":3948.58},{"date":"2025-12-05","open":3402,"high":3426,"low":3348,"close":3353,"volume":12990,"rsi_14":67.76,"sma_20":3284.25,"sma_60":3562.58,"sma_120":3938.71},{"date":"2025-12-08","open":3358,"high":3377,"low":3299,"close":3343,"volume":6645,"rsi_14":65.31,"sma_20":3302.5,"sma_60":3551.75,"sma_120":3929.5},{"date":"2025-12-09","open":3343,"high":3343,"low":3280,"close":3280,"volume":10716,"rsi_14":57.62,"sma_20":3317.25,"sma_60":3541.0,"sma_120":3919.25},{"date":"2025-12-10","open":3280,"high":3334,"low":3280,"close":3314,"volume":6364,"rsi_14":57.89,"sma_20":3331.0,"sma_60":3530.75,"sma_120":3909.29},{"date":"2025-12-11","open":3314,"high":3358,"low":3304,"close":3348,"volume":8957,"rsi_14":65.52,"sma_20":3347.0,"sma_60":3521.0,"sma_120":3899.67},{"date":"2025-12-12","open":3343,"high":3343,"low":3280,"close":3338,"volume":9595,"rsi_14":61.76,"sma_20":3364.25,"sma_60":3511.0,"sma_120":3889.71},{"date":"2025-12-15","open":3241,"high":3280,"low":3241,"close":3270,"volume":10065,"rsi_14":48.84,"sma_20":3373.5,"sma_60":3499.75,"sma_120":3879.42},{"date":"2025-12-16","open":3295,"high":3319,"low":3226,"close":3251,"volume":12376,"rsi_14":44.44,"sma_20":3380.0,"sma_60":3489.08,"sma_120":3869.46},{"date":"2025-12-17","open":3251,"high":3251,"low":3192,"close":3197,"volume":11595,"rsi_14":34.68,"sma_20":3381.5,"sma_60":3477.5,"sma_120":3858.88},{"date":"2025-12-18","open":3197,"high":3397,"low":3182,"close":3382,"volume":16275,"rsi_14":52.26,"sma_20":3391.0,"sma_60":3468.75,"sma_120":3849.67},{"date":"2025-12-19","open":3382,"high":3382,"low":3285,"close":3324,"volume":17527,"rsi_14":53.64,"sma_20":3401.0,"sma_60":3459.17,"sma_120":3840.88},{"date":"2025-12-22","open":3358,"high":3363,"low":3324,"close":3348,"volume":7497,"rsi_14":46.56,"sma_20":3409.5,"sma_60":3451.08,"sma_120":3832.38},{"date":"2025-12-23","open":3358,"high":3377,"low":3280,"close":3280,"volume":6659,"rsi_14":40.43,"sma_20":3409.25,"sma_60":3442.17,"sma_120":3823.46},{"date":"2025-12-24","open":3280,"high":3334,"low":3270,"close":3329,"volume":2862,"rsi_14":44.67,"sma_20":3409.75,"sma_60":3434.83,"sma_120":3814.58},{"date":"2025-12-26","open":3299,"high":3338,"low":3270,"close":3275,"volume":5691,"rsi_14":44.67,"sma_20":3404.25,"sma_60":3426.58,"sma_120":3806.38},{"date":"2025-12-29","open":3315,"high":3315,"low":3265,"close":3275,"volume":15693,"rsi_14":40.85,"sma_20":3396.5,"sma_60":3418.17,"sma_120":3797.38},{"date":"2025-12-30","open":3285,"high":3360,"low":3285,"close":3320,"volume":20515,"rsi_14":47.5,"sma_20":3395.0,"sma_60":3411.58,"sma_120":3788.46},{"date":"2026-01-02","open":3320,"high":3410,"low":3280,"close":3390,"volume":18437,"rsi_14":49.7,"sma_20":3390.75,"sma_60":3406.0,"sma_120":3779.71},{"date":"2026-01-05","open":3395,"high":3440,"low":3360,"close":3365,"volume":13967,"rsi_14":46.06,"sma_20":3384.25,"sma_60":3400.92,"sma_120":3770.29},{"date":"2026-01-06","open":3390,"high":3400,"low":3340,"close":3340,"volume":12118,"rsi_14":45.24,"sma_20":3376.75,"sma_60":3395.42,"sma_120":3761.0},{"date":"2026-01-07","open":3340,"high":3340,"low":3240,"close":3265,"volume":15872,"rsi_14":44.97,"sma_20":3368.25,"sma_60":3390.33,"sma_120":3750.54},{"date":"2026-01-08","open":3265,"high":3275,"low":3175,"close":3180,"volume":14798,"rsi_14":41.76,"sma_20":3356.0,"sma_60":3385.17,"sma_120":3739.42},{"date":"2026-01-09","open":3180,"high":3260,"low":3165,"close":3250,"volume":18198,"rsi_14":48.65,"sma_20":3350.5,"sma_60":3381.42,"sma_120":3728.42},{"date":"2026-01-12","open":3270,"high":3395,"low":3262,"close":3295,"volume":13775,"rsi_14":39.1,"sma_20":3345.5,"sma_60":3377.5,"sma_120":3717.96},{"date":"2026-01-13","open":3295,"high":3875,"low":3290,"close":3595,"volume":701398,"rsi_14":59.31,"sma_20":3353.75,"sma_60":3376.5,"sma_120":3710.38},{"date":"2026-01-14","open":4670,"high":4670,"low":4230,"close":4670,"volume":3299387,"rsi_14":79.95,"sma_20":3416.25,"sma_60":3393.0,"sma_120":3712.58},{"date":"2026-01-15","open":5350,"high":6070,"low":5230,"close":6070,"volume":5336259,"rsi_14":89.85,"sma_20":3552.25,"sma_60":3433.42,"sma_120":3726.21},{"date":"2026-01-16","open":7080,"high":7890,"low":6700,"close":7890,"volume":2970272,"rsi_14":97.07,"sma_20":3479.25,"sma_60":3674.75,"sma_120":4012.96},{"date":"2026-01-19","open":8100,"high":10250,"low":7890,"close":8430,"volume":6499515,"rsi_14":94.87,"sma_20":4038.0,"sma_60":3586.0,"sma_120":3788.17},{"date":"2026-01-20","open":8600,"high":8610,"low":7130,"close":7240,"volume":1907584,"rsi_14":79.31,"sma_20":4226.75,"sma_60":3646.5,"sma_120":3811.75},{"date":"2026-01-21","open":6750,"high":6900,"low":6110,"close":6550,"volume":1607577,"rsi_14":71.79,"sma_20":4384.0,"sma_60":3695.25,"sma_120":3829.79},{"date":"2026-01-22","open":6550,"high":6560,"low":5900,"close":6100,"volume":776243,"rsi_14":67.39,"sma_20":4517.5,"sma_60":3736.83,"sma_120":3844.08},{"date":"2026-01-23","open":6100,"high":6350,"low":5770,"close":5830,"volume":601427,"rsi_14":65.34,"sma_20":4641.0,"sma_60":3774.83,"sma_120":3856.38},{"date":"2026-01-26","open":5830,"high":6100,"low":5610,"close":6050,"volume":495937,"rsi_14":66.46,"sma_20":4773.0,"sma_60":3816.25,"sma_120":3871.17},{"date":"2026-01-27","open":5820,"high":6020,"low":5710,"close":6020,"volume":298342,"rsi_14":66.83,"sma_20":4906.25,"sma_60":3856.33,"sma_120":3885.62},{"date":"2026-01-28","open":6100,"high":6240,"low":5880,"close":6200,"volume":520833,"rsi_14":68.24,"sma_20":5052.5,"sma_60":3901.33,"sma_120":3901.29},{"date":"2026-01-29","open":6290,"high":6290,"low":5990,"close":6090,"volume":263631,"rsi_14":67.07,"sma_20":5191.0,"sma_60":3946.08,"sma_120":3917.0},{"date":"2026-01-30","open":6090,"high":6350,"low":5910,"close":6220,"volume":318324,"rsi_14":67.4,"sma_20":5332.5,"sma_60":3992.83,"sma_120":3934.0},{"date":"2026-02-02","open":6140,"high":6140,"low":5670,"close":5760,"volume":345957,"rsi_14":62.64,"sma_20":5452.25,"sma_60":4033.0,"sma_120":3947.12},{"date":"2026-02-03","open":5770,"high":6180,"low":5770,"close":5910,"volume":337500,"rsi_14":58.12,"sma_20":5580.75,"sma_60":4076.17,"sma_120":3961.33},{"date":"2026-02-04","open":5940,"high":6890,"low":5810,"close":5810,"volume":1655870,"rsi_14":68.81,"sma_20":3599.0,"sma_60":3704.25,"sma_120":4023.92},{"date":"2026-02-05","open":5630,"high":5690,"low":5210,"close":5270,"volume":502330,"rsi_14":64.06,"sma_20":3695.0,"sma_60":3724.92,"sma_120":4029.79},{"date":"2026-02-06","open":5100,"high":5410,"low":5010,"close":5310,"volume":250896,"rsi_14":64.54,"sma_20":3794.5,"sma_60":3746.5,"sma_120":4035.83},{"date":"2026-02-09","open":5350,"high":5490,"low":5180,"close":5260,"volume":166540,"rsi_14":63.7,"sma_20":3899.0,"sma_60":3767.5,"sma_120":4041.17},{"date":"2026-02-10","open":5240,"high":5340,"low":5110,"close":5220,"volume":133217,"rsi_14":63.2,"sma_20":4007.0,"sma_60":3786.58,"sma_120":4046.92},{"date":"2026-02-11","open":5260,"high":5460,"low":5150,"close":5290,"volume":232181,"rsi_14":63.32,"sma_20":4118.25,"sma_60":3808.0,"sma_120":4052.75},{"date":"2026-02-12","open":5260,"high":5500,"low":5200,"close":5420,"volume":231634,"rsi_14":63.79,"sma_20":4233.25,"sma_60":3831.5,"sma_120":4059.67},{"date":"2026-02-13","open":4995,"high":5040,"low":4855,"close":4995,"volume":370745,"rsi_14":61.01,"sma_20":4327.5,"sma_60":3847.83,"sma_120":4063.08},{"date":"2026-02-19","open":4995,"high":5070,"low":4890,"close":5050,"volume":131912,"rsi_14":61.01,"sma_20":4426.25,"sma_60":3865.0,"sma_120":4066.71},{"date":"2026-02-20","open":5050,"high":5130,"low":4845,"close":5050,"volume":88683,"rsi_14":60.5,"sma_20":4520.5,"sma_60":3882.08,"sma_120":4070.58},{"date":"2026-02-23","open":5060,"high":5160,"low":4995,"close":5090,"volume":72594,"rsi_14":60.52,"sma_20":4615.0,"sma_60":3900.75,"sma_120":4075.29},{"date":"2026-02-24","open":5090,"high":5090,"low":4960,"close":5020,"volume":66791,"rsi_14":59.68,"sma_20":4703.75,"sma_60":3918.25,"sma_120":4079.25},{"date":"2026-02-25","open":5000,"high":5920,"low":5000,"close":5400,"volume":1345303,"rsi_14":41.39,"sma_20":5521.75,"sma_60":4524.0,"sma_120":4084.88},{"date":"2026-02-26","open":5440,"high":5470,"low":5000,"close":5030,"volume":312278,"rsi_14":16.67,"sma_20":4901.25,"sma_60":3959.25,"sma_120":4090.92},{"date":"2026-02-27","open":4995,"high":5030,"low":4870,"close":4945,"volume":116164,"rsi_14":31.15,"sma_20":5417.0,"sma_60":4575.83,"sma_120":4098.67},{"date":"2026-03-03","open":4880,"high":4920,"low":4705,"close":4740,"volume":150730,"rsi_14":36.48,"sma_20":5344.0,"sma_60":4597.67,"sma_120":4103.83},{"date":"2026-03-04","open":4670,"high":4695,"low":4120,"close":4200,"volume":268595,"rsi_14":27.44,"sma_20":5249.5,"sma_60":4611.83,"sma_120":4105.46},{"date":"2026-03-05","open":4570,"high":4620,"low":4300,"close":4610,"volume":152402,"rsi_14":38.48,"sma_20":5169.0,"sma_60":4630.75,"sma_120":4110.21},{"date":"2026-03-06","open":4640,"high":4665,"low":4460,"close":4610,"volume":106871,"rsi_14":39.03,"sma_20":5111.5,"sma_60":4649.33,"sma_120":4115.04},{"date":"2026-03-09","open":4310,"high":4610,"low":4300,"close":4490,"volume":105153,"rsi_14":35.87,"sma_20":5040.5,"sma_60":4666.0,"sma_120":4119.0},{"date":"2026-03-10","open":4635,"high":4635,"low":4460,"close":4460,"volume":62171,"rsi_14":32.42,"sma_20":4973.0,"sma_60":4683.08,"sma_120":4122.83},{"date":"2026-03-11","open":4645,"high":4645,"low":4430,"close":4575,"volume":61914,"rsi_14":41.32,"sma_20":4938.25,"sma_60":4702.25,"sma_120":4127.0},{"date":"2026-03-12","open":4610,"high":4620,"low":4450,"close":4485,"volume":43267,"rsi_14":38.49,"sma_20":4897.0,"sma_60":4721.0,"sma_120":4131.0},{"date":"2026-03-13","open":4470,"high":4525,"low":4235,"close":4470,"volume":81725,"rsi_14":38.26,"sma_20":4857.5,"sma_60":4738.92,"sma_120":4134.83},{"date":"2026-03-16","open":4450,"high":4480,"low":4300,"close":4460,"volume":106331,"rsi_14":37.09,"sma_20":4819.5,"sma_60":4107.83,"sma_120":4100.75},{"date":"2026-03-17","open":4460,"high":4575,"low":4460,"close":4540,"volume":48390,"rsi_14":40.2,"sma_20":4782.0,"sma_60":4125.58,"sma_120":4100.5},{"date":"2026-03-18","open":4560,"high":4635,"low":4560,"close":4560,"volume":54363,"rsi_14":29.9,"sma_20":4739.0,"sma_60":4142.75,"sma_120":4100.58},{"date":"2026-03-19","open":4520,"high":4545,"low":4445,"close":4450,"volume":34262,"rsi_14":34.15,"sma_20":4711.75,"sma_60":4156.0,"sma_120":4100.12},{"date":"2026-03-20","open":4450,"high":4630,"low":4450,"close":4615,"volume":68293,"rsi_14":41.36,"sma_20":4690.0,"sma_60":4171.58,"sma_120":4101.88},{"date":"2026-03-23","open":4565,"high":4565,"low":4325,"close":4330,"volume":80582,"rsi_14":39.7,"sma_20":4654.0,"sma_60":4183.0,"sma_120":4101.0},{"date":"2026-03-24","open":4370,"high":4525,"low":4370,"close":4495,"volume":49404,"rsi_14":59.13,"sma_20":4624.25,"sma_60":4198.5,"sma_120":4101.38},{"date":"2026-03-25","open":4510,"high":4580,"low":4405,"close":4435,"volume":29341,"rsi_14":43.08,"sma_20":4595.0,"sma_60":4212.42,"sma_120":4101.38},{"date":"2026-03-26","open":4435,"high":4475,"low":4375,"close":4375,"volume":34680,"rsi_14":41.13,"sma_20":4543.75,"sma_60":4225.17,"sma_120":4101.08},{"date":"2026-03-27","open":4335,"high":4475,"low":4235,"close":4475,"volume":54238,"rsi_14":49.43,"sma_20":4516.0,"sma_60":4239.33,"sma_120":4101.83},{"date":"2026-03-30","open":4475,"high":4475,"low":4215,"close":4330,"volume":39141,"rsi_14":45.42,"sma_20":4485.25,"sma_60":4251.42,"sma_120":4101.38},{"date":"2026-03-31","open":4400,"high":4400,"low":4260,"close":4315,"volume":40125,"rsi_14":40.15,"sma_20":4464.0,"sma_60":4264.17,"sma_120":4101.04},{"date":"2026-04-01","open":4315,"high":4460,"low":4290,"close":4445,"volume":84623,"rsi_14":48.72,"sma_20":4476.5,"sma_60":4278.92,"sma_120":4102.5},{"date":"2026-04-02","open":4450,"high":4465,"low":4250,"close":4305,"volume":66015,"rsi_14":44.48,"sma_20":4461.25,"sma_60":4290.42,"sma_120":4102.67},{"date":"2026-04-03","open":4380,"high":4380,"low":4280,"close":4290,"volume":29912,"rsi_14":44.33,"sma_20":4445.25,"sma_60":4303.58,"sma_120":4102.42},{"date":"2026-04-06","open":4380,"high":4380,"low":4225,"close":4240,"volume":16261,"rsi_14":39.8,"sma_20":4432.75,"sma_60":4317.5,"sma_120":4102.71},{"date":"2026-04-07","open":4215,"high":4300,"low":4200,"close":4225,"volume":21781,"rsi_14":38.57,"sma_20":4421.0,"sma_60":4331.0,"sma_120":4103.08},{"date":"2026-04-08","open":4240,"high":4425,"low":4240,"close":4425,"volume":32827,"rsi_14":49.2,"sma_20":4413.5,"sma_60":4348.92,"sma_120":4105.08},{"date":"2026-04-09","open":4425,"high":4540,"low":4370,"close":4400,"volume":24116,"rsi_14":42.4,"sma_20":4409.25,"sma_60":4366.92,"sma_120":4106.71},{"date":"2026-04-10","open":4570,"high":4570,"low":4405,"close":4440,"volume":103426,"rsi_14":54.7,"sma_20":4407.75,"sma_60":4388.08,"sma_120":4108.92},{"date":"2026-04-13","open":4440,"high":4645,"low":4395,"close":4570,"volume":90629,"rsi_14":53.3,"sma_20":4413.25,"sma_60":4413.25,"sma_120":4111.83},{"date":"2026-04-14","open":4590,"high":4645,"low":4540,"close":4615,"volume":35842,"rsi_14":58.04,"sma_20":4417.0,"sma_60":4439.08,"sma_120":4115.29},{"date":"2026-04-15","open":4695,"high":4815,"low":4595,"close":4700,"volume":108675,"rsi_14":64.19,"sma_20":4424.0,"sma_60":4465.42,"sma_120":4119.83},{"date":"2026-04-16","open":4700,"high":4935,"low":4700,"close":4855,"volume":127571,"rsi_14":65.83,"sma_20":4444.25,"sma_60":4494.5,"sma_120":4125.67},{"date":"2026-04-17","open":4860,"high":5040,"low":4730,"close":5030,"volume":105838,"rsi_14":78.46,"sma_20":4465.0,"sma_60":4527.08,"sma_120":4133.04},{"date":"2026-04-20","open":5000,"high":5000,"low":4780,"close":4860,"volume":88175,"rsi_14":69.68,"sma_20":4491.5,"sma_60":4555.33,"sma_120":4139.46},{"date":"2026-04-21","open":4860,"high":5100,"low":4860,"close":5090,"volume":92306,"rsi_14":71.62,"sma_20":4521.25,"sma_60":4586.83,"sma_120":4148.38},{"date":"2026-04-22","open":5050,"high":5090,"low":4920,"close":5000,"volume":54107,"rsi_14":74.39,"sma_20":4549.5,"sma_60":4616.08,"sma_120":4156.75},{"date":"2026-04-23","open":5010,"high":5100,"low":4910,"close":4970,"volume":73401,"rsi_14":73.61,"sma_20":4579.25,"sma_60":4644.33,"sma_120":4164.42},{"date":"2026-04-24","open":4970,"high":5140,"low":4885,"close":5080,"volume":43018,"rsi_14":78.0,"sma_20":4609.5,"sma_60":4675.58,"sma_120":4173.04},{"date":"2026-04-27","open":5080,"high":5260,"low":5020,"close":5130,"volume":94064,"rsi_14":79.48,"sma_20":4649.5,"sma_60":4706.75,"sma_120":4182.29},{"date":"2026-04-28","open":5180,"high":5180,"low":5040,"close":5080,"volume":40521,"rsi_14":73.65,"sma_20":4687.75,"sma_60":4735.33,"sma_120":4190.54},{"date":"2026-04-29","open":5080,"high":5240,"low":5000,"close":5090,"volume":33451,"rsi_14":75.18,"sma_20":4719.75,"sma_60":4763.5,"sma_120":4197.96},{"date":"2026-04-30","open":5110,"high":5360,"low":5050,"close":5070,"volume":57623,"rsi_14":69.36,"sma_20":4815.25,"sma_60":4546.0,"sma_120":4656.67},{"date":"2026-05-04","open":5130,"high":5330,"low":5130,"close":5220,"volume":112901,"rsi_14":73.72,"sma_20":4804.5,"sma_60":4787.08,"sma_120":4263.5},{"date":"2026-05-06","open":5220,"high":5330,"low":5030,"close":5050,"volume":71716,"rsi_14":64.55,"sma_20":4845.0,"sma_60":4772.75,"sma_120":4272.12},{"date":"2026-05-07","open":5010,"high":5140,"low":4945,"close":5050,"volume":45399,"rsi_14":62.41,"sma_20":4886.25,"sma_60":4760.08,"sma_120":4280.88},{"date":"2026-05-08","open":5000,"high":5350,"low":4995,"close":5020,"volume":85084,"rsi_14":56.42,"sma_20":4916.0,"sma_60":4755.92,"sma_120":4288.75},{"date":"2026-05-11","open":5360,"high":5360,"low":4970,"close":5080,"volume":81382,"rsi_14":52.14,"sma_20":4950.0,"sma_60":4752.08,"sma_120":4297.71},{"date":"2026-05-12","open":5060,"high":5210,"low":4650,"close":4940,"volume":124639,"rsi_14":53.51,"sma_20":4975.0,"sma_60":4746.75,"sma_120":4305.46},{"date":"2026-05-13","open":4900,"high":5200,"low":4850,"close":5000,"volume":75980,"rsi_14":45.36,"sma_20":4996.5,"sma_60":4743.08,"sma_120":4313.67},{"date":"2026-05-14","open":5040,"high":5140,"low":5000,"close":5100,"volume":66123,"rsi_14":55.1,"sma_20":5020.75,"sma_60":4739.92,"sma_120":4322.67},{"date":"2026-05-15","open":5230,"high":5260,"low":4875,"close":4925,"volume":80438,"rsi_14":48.0,"sma_20":5032.0,"sma_60":4731.67,"sma_120":4330.17},{"date":"2026-05-18","open":4810,"high":5040,"low":4750,"close":4950,"volume":83279,"rsi_14":43.75,"sma_20":5036.75,"sma_60":4730.92,"sma_120":4338.33},{"date":"2026-05-19","open":4950,"high":5100,"low":4905,"close":4925,"volume":56961,"rsi_14":39.9,"sma_20":5031.5,"sma_60":4728.83,"sma_120":4346.29},{"date":"2026-05-20","open":4925,"high":4970,"low":4745,"close":4800,"volume":42907,"rsi_14":37.16,"sma_20":5028.5,"sma_60":4724.67,"sma_120":4353.04},{"date":"2026-05-21","open":4860,"high":5270,"low":4860,"close":4955,"volume":87162,"rsi_14":44.53,"sma_20":5021.75,"sma_60":4722.42,"sma_120":4361.17},{"date":"2026-05-22","open":4955,"high":5250,"low":4955,"close":4985,"volume":21986,"rsi_14":46.59,"sma_20":5021.0,"sma_60":4721.83,"sma_120":4370.08},{"date":"2026-05-26","open":5000,"high":5200,"low":4980,"close":5070,"volume":63378,"rsi_14":43.64,"sma_20":5026.0,"sma_60":4716.33,"sma_120":4379.88},{"date":"2026-05-27","open":5150,"high":5150,"low":4965,"close":5070,"volume":39914,"rsi_14":50.99,"sma_20":5025.5,"sma_60":4717.0,"sma_120":4390.04},{"date":"2026-05-28","open":5070,"high":5170,"low":4900,"close":5170,"volume":72280,"rsi_14":55.41,"sma_20":5027.5,"sma_60":4720.75,"sma_120":4401.04},{"date":"2026-05-29","open":5240,"high":5250,"low":5010,"close":5050,"volume":73462,"rsi_14":51.25,"sma_20":5026.0,"sma_60":4725.92,"sma_120":4411.62},{"date":"2026-06-01","open":5000,"high":5050,"low":4800,"close":4815,"volume":95444,"rsi_14":40.36,"sma_20":5012.25,"sma_60":4736.17,"sma_120":4420.79},{"date":"2026-06-02","open":4725,"high":4835,"low":4635,"close":4730,"volume":63077,"rsi_14":42.05,"sma_20":4995.25,"sma_60":4738.17,"sma_120":4429.17},{"date":"2026-06-04","open":4730,"high":4815,"low":4370,"close":4655,"volume":45106,"rsi_14":37.08,"sma_20":4967.0,"sma_60":4738.92,"sma_120":4437.38},{"date":"2026-06-05","open":4615,"high":4750,"low":4330,"close":4570,"volume":44581,"rsi_14":29.92,"sma_20":4943.0,"sma_60":4740.25,"sma_120":4444.88},{"date":"2026-06-08","open":4500,"high":4500,"low":4250,"close":4305,"volume":61227,"rsi_14":28.01,"sma_20":4905.75,"sma_60":4737.67,"sma_120":4451.0},{"date":"2026-06-09","open":4120,"high":4445,"low":4120,"close":4345,"volume":21466,"rsi_14":28.77,"sma_20":4872.0,"sma_60":4733.83,"sma_120":4458.12},{"date":"2026-06-10","open":4345,"high":4395,"low":4200,"close":4300,"volume":32695,"rsi_14":28.37,"sma_20":4833.0,"sma_60":4730.75,"sma_120":4465.0},{"date":"2026-06-11","open":4250,"high":4395,"low":4200,"close":4325,"volume":13398,"rsi_14":32.34,"sma_20":4802.25,"sma_60":4728.33,"sma_120":4471.62},{"date":"2026-06-12","open":4480,"high":4480,"low":4325,"close":4385,"volume":28846,"rsi_14":27.2,"sma_20":4771.5,"sma_60":4727.08,"sma_120":4477.71},{"date":"2026-06-15","open":4405,"high":4690,"low":4360,"close":4385,"volume":26499,"rsi_14":25.41,"sma_20":4735.75,"sma_60":4724.5,"sma_120":4483.58},{"date":"2026-06-16","open":4450,"high":4450,"low":4330,"close":4340,"volume":29439,"rsi_14":19.07,"sma_20":4706.5,"sma_60":4720.83,"sma_120":4489.38},{"date":"2026-06-17","open":4650,"high":4650,"low":4215,"close":4215,"volume":33295,"rsi_14":20.66,"sma_20":4481.5,"sma_60":4705.5,"sma_120":4532.17},{"date":"2026-06-18","open":4230,"high":4230,"low":4050,"close":4105,"volume":48510,"rsi_14":9.51,"sma_20":4628.75,"sma_60":4708.42,"sma_120":4499.0},{"date":"2026-06-19","open":4095,"high":4095,"low":3850,"close":3915,"volume":55265,"rsi_14":9.03,"sma_20":4584.5,"sma_60":4701.5,"sma_120":4501.54},{"date":"2026-06-22","open":3885,"high":3955,"low":3835,"close":3845,"volume":19845,"rsi_14":10.25,"sma_20":4529.0,"sma_60":4690.67,"sma_120":4503.38},{"date":"2026-06-23","open":3845,"high":3860,"low":3625,"close":3625,"volume":61197,"rsi_14":9.23,"sma_20":4461.0,"sma_60":4677.17,"sma_120":4503.54},{"date":"2026-06-24","open":3600,"high":3730,"low":3525,"close":3585,"volume":35141,"rsi_14":9.47,"sma_20":4386.75,"sma_60":4664.0,"sma_120":4503.83},{"date":"2026-06-25","open":3580,"high":3805,"low":3390,"close":3410,"volume":39396,"rsi_14":8.87,"sma_20":4303.75,"sma_60":4646.25,"sma_120":4502.54},{"date":"2026-06-26","open":3410,"high":3500,"low":3300,"close":3375,"volume":35737,"rsi_14":10.59,"sma_20":4214.0,"sma_60":4630.33,"sma_120":4500.54},{"date":"2026-06-29","open":3510,"high":3580,"low":3375,"close":3525,"volume":17039,"rsi_14":18.22,"sma_20":4137.75,"sma_60":4617.17,"sma_120":4500.75},{"date":"2026-06-30","open":3525,"high":3670,"low":3430,"close":3440,"volume":18651,"rsi_14":17.67,"sma_20":4069.0,"sma_60":4600.33,"sma_120":4501.04},{"date":"2026-07-01","open":3525,"high":3990,"low":3390,"close":3500,"volume":23027,"rsi_14":19.78,"sma_20":4007.5,"sma_60":4586.92,"sma_120":4501.75},{"date":"2026-07-02","open":3785,"high":3785,"low":3375,"close":3465,"volume":26663,"rsi_14":15.67,"sma_20":3948.0,"sma_60":4573.17,"sma_120":4502.71},{"date":"2026-07-03","open":3550,"high":3585,"low":3350,"close":3585,"volume":45623,"rsi_14":22.6,"sma_20":3898.75,"sma_60":4562.25,"sma_120":4504.92},{"date":"2026-07-06","open":3580,"high":3680,"low":3405,"close":3465,"volume":36083,"rsi_14":21.5,"sma_20":3856.75,"sma_60":4549.58,"sma_120":4507.38},{"date":"2026-07-07","open":3645,"high":3645,"low":3350,"close":3400,"volume":36459,"rsi_14":22.37,"sma_20":3809.5,"sma_60":4532.5,"sma_120":4510.21},{"date":"2026-07-08","open":3310,"high":3485,"low":3290,"close":3290,"volume":13576,"rsi_14":22.37,"sma_20":3759.0,"sma_60":4514.0,"sma_120":4512.08},{"date":"2026-07-09","open":3290,"high":3350,"low":3255,"close":3295,"volume":16683,"rsi_14":25.97,"sma_20":3707.5,"sma_60":4494.92,"sma_120":4513.54},{"date":"2026-07-10","open":3210,"high":3465,"low":3210,"close":3405,"volume":10218,"rsi_14":33.46,"sma_20":3658.5,"sma_60":4475.5,"sma_120":4516.0},{"date":"2026-07-13","open":3510,"high":3515,"low":3300,"close":3435,"volume":20110,"rsi_14":41.67,"sma_20":3611.0,"sma_60":4455.83,"sma_120":4519.0},{"date":"2026-07-14","open":3435,"high":3435,"low":3285,"close":3295,"volume":18876,"rsi_14":38.31,"sma_20":3558.75,"sma_60":4432.42,"sma_120":4520.08},{"date":"2026-07-15","open":3440,"high":3440,"low":3300,"close":3395,"volume":3352,"rsi_14":49.36,"sma_20":3517.75,"sma_60":4408.08,"sma_120":4521.71},{"date":"2026-07-16","open":3395,"high":3420,"low":3290,"close":3330,"volume":16236,"rsi_14":48.12,"sma_20":3479.0,"sma_60":4379.75,"sma_120":4522.42},{"date":"2026-07-20","open":3300,"high":3345,"low":3215,"close":3250,"volume":12142,"rsi_14":37.78,"sma_20":3445.75,"sma_60":4352.92,"sma_120":4522.21},{"date":"2026-07-21","open":3355,"high":3355,"low":3195,"close":3295,"volume":6150,"rsi_14":43.32,"sma_20":3418.25,"sma_60":4323.0,"sma_120":4522.96},{"date":"2026-07-22","open":3300,"high":3440,"low":3255,"close":3340,"volume":7649,"rsi_14":42.52,"sma_20":3404.0,"sma_60":4295.33,"sma_120":4523.62},{"date":"2026-07-23","open":3340,"high":3445,"low":3285,"close":3415,"volume":19161,"rsi_14":47.75,"sma_20":3395.5,"sma_60":4269.42,"sma_120":4524.04},{"date":"2026-07-24","open":3415,"high":3435,"low":3250,"close":3310,"volume":15322,"rsi_14":37.44,"sma_20":3390.5,"sma_60":4239.92,"sma_120":4523.29},{"date":"2026-07-27","open":3455,"high":3455,"low":3255,"close":3290,"volume":19334,"rsi_14":41.21,"sma_20":3386.25,"sma_60":4209.25,"sma_120":4521.83},{"date":"2026-07-28","open":3310,"high":3310,"low":3130,"close":3180,"volume":19582,"rsi_14":39.42,"sma_20":3369.0,"sma_60":4177.58,"sma_120":4519.75},{"date":"2026-07-29","open":3185,"high":3295,"low":2900,"close":2900,"volume":43494,"rsi_14":33.88,"sma_20":3342.0,"sma_60":4141.08,"sma_120":4478.17},{"date":"2026-07-30","open":2955,"high":3035,"low":2870,"close":3010,"volume":42925,"rsi_14":39.16,"sma_20":3317.5,"sma_60":4106.75,"sma_120":4451.42},{"date":"2026-07-31","open":3100,"high":3120,"low":2955,"close":3095,"volume":28648,"rsi_14":37.98,"sma_20":3299.0,"sma_60":4071.33,"sma_120":4429.21},{"date":"2026-08-03","open":3010,"high":3140,"low":3010,"close":3120,"volume":19129,"rsi_14":37.74,"sma_20":3275.75,"sma_60":4039.17,"sma_120":4405.96},{"date":"2026-08-04","open":3165,"high":3195,"low":3090,"close":3170,"volume":13901,"rsi_14":44.77,"sma_20":3261.0,"sma_60":4007.83,"sma_120":4383.96},{"date":"2026-08-05","open":3230,"high":3330,"low":3230,"close":3275,"volume":8448,"rsi_14":45.0,"sma_20":3254.75,"sma_60":3978.75,"sma_120":4367.33},{"date":"2026-08-06","open":3355,"high":3355,"low":3210,"close":3220,"volume":9828,"rsi_14":45.38,"sma_20":3251.25,"sma_60":3947.75,"sma_120":4349.92},{"date":"2026-08-07","open":3265,"high":3265,"low":3150,"close":3205,"volume":5615,"rsi_14":48.0,"sma_20":3246.75,"sma_60":3918.83,"sma_120":4332.79},{"date":"2026-08-10","open":3205,"high":3305,"low":3205,"close":3290,"volume":6571,"rsi_14":49.79,"sma_20":3241.0,"sma_60":3890.33,"sma_120":4316.71},{"date":"2026-08-11","open":3300,"high":3350,"low":3275,"close":3300,"volume":4606,"rsi_14":48.23,"sma_20":3234.25,"sma_60":3860.33,"sma_120":4300.12},{"date":"2026-08-12","open":3300,"high":3415,"low":3285,"close":3400,"volume":17899,"rsi_14":49.35,"sma_20":3239.5,"sma_60":3834.92,"sma_120":4283.29},{"date":"2026-08-13","open":3535,"high":3535,"low":3370,"close":3475,"volume":27286,"rsi_14":57.33,"sma_20":3243.5,"sma_60":3810.33,"sma_120":4270.62},{"date":"2026-08-14","open":3475,"high":3650,"low":3425,"close":3620,"volume":25757,"rsi_14":63.2,"sma_20":3258.0,"sma_60":3788.58,"sma_120":4258.71},{"date":"2026-08-18","open":3620,"high":3770,"low":3570,"close":3665,"volume":34877,"rsi_14":70.46,"sma_20":3278.75,"sma_60":3769.67,"sma_120":4247.17},{"date":"2026-08-19","open":3635,"high":3635,"low":3415,"close":3455,"volume":18454,"rsi_14":74.89,"sma_20":3286.75,"sma_60":3744.67,"sma_120":4233.54},{"date":"2026-08-20","open":3455,"high":3700,"low":3415,"close":3540,"volume":54699,"rsi_14":74.31,"sma_20":3296.75,"sma_60":3720.58,"sma_120":4221.21},{"date":"2026-08-21","open":3505,"high":3520,"low":3410,"close":3415,"volume":7994,"rsi_14":64.16,"sma_20":3296.75,"sma_60":3693.0,"sma_120":4204.67},{"date":"2026-08-24","open":3285,"high":3395,"low":3285,"close":3355,"volume":11627,"rsi_14":60.09,"sma_20":3299.0,"sma_60":3664.42,"sma_120":4190.71},{"date":"2026-08-25","open":3430,"high":3430,"low":3270,"close":3360,"volume":11789,"rsi_14":58.48,"sma_20":3302.5,"sma_60":3634.25,"sma_120":4177.5},{"date":"2026-08-26","open":3540,"high":3540,"low":3325,"close":3345,"volume":7881,"rsi_14":53.4,"sma_20":3310.75,"sma_60":3605.83,"sma_120":4165.88},{"date":"2026-08-27","open":3415,"high":3415,"low":3300,"close":3300,"volume":18367,"rsi_14":53.92,"sma_20":3330.75,"sma_60":3580.58,"sma_120":4158.38},{"date":"2026-08-28","open":3345,"high":3385,"low":3305,"close":3370,"volume":5836,"rsi_14":57.67,"sma_20":3348.75,"sma_60":3557.92,"sma_120":4148.04},{"date":"2026-08-31","open":3450,"high":3450,"low":3240,"close":3305,"volume":16636,"rsi_14":50.71,"sma_20":3359.25,"sma_60":3535.42,"sma_120":4137.17},{"date":"2026-09-01","open":3265,"high":3270,"low":3205,"close":3240,"volume":11230,"rsi_14":47.3,"sma_20":3365.25,"sma_60":3513.25,"sma_120":4126.75},{"date":"2026-09-02","open":3195,"high":3350,"low":3175,"close":3190,"volume":30613,"rsi_14":40.09,"sma_20":3366.25,"sma_60":3494.67,"sma_120":4116.17},{"date":"2026-09-03","open":3290,"high":3290,"low":3135,"close":3175,"volume":16347,"rsi_14":35.0,"sma_20":3361.25,"sma_60":3475.17,"sma_120":4104.5},{"date":"2026-09-04","open":3240,"high":3545,"low":3175,"close":3295,"volume":35436,"rsi_14":33.33,"sma_20":3365.0,"sma_60":3458.42,"sma_120":4094.58},{"date":"2026-09-07","open":3340,"high":3340,"low":3245,"close":3290,"volume":26343,"rsi_14":29.95,"sma_20":3369.25,"sma_60":3441.17,"sma_120":4084.75},{"date":"2026-09-08","open":3285,"high":3290,"low":3160,"close":3220,"volume":23455,"rsi_14":35.22,"sma_20":3365.75,"sma_60":3421.75,"sma_120":4074.42},{"date":"2026-09-09","open":3240,"high":3240,"low":3130,"close":3180,"volume":26998,"rsi_14":26.0,"sma_20":3359.75,"sma_60":3401.67,"sma_120":4063.08},{"date":"2026-09-10","open":3180,"high":3200,"low":3130,"close":3150,"volume":14611,"rsi_14":29.77,"sma_20":3347.25,"sma_60":3381.83,"sma_120":4051.33},{"date":"2026-09-11","open":3150,"high":3235,"low":3100,"close":3155,"volume":4808,"rsi_14":33.33,"sma_20":3331.25,"sma_60":3364.17,"sma_120":4040.54},{"date":"2026-09-14","open":3195,"high":3335,"low":2920,"close":3250,"volume":13176,"rsi_14":42.03,"sma_20":3312.75,"sma_60":3349.92,"sma_120":4029.17},{"date":"2026-09-15","open":3130,"high":3210,"low":3070,"close":3145,"volume":19076,"rsi_14":37.18,"sma_20":3286.75,"sma_60":3337.08,"sma_120":4019.29},{"date":"2026-09-16","open":3170,"high":3170,"low":3045,"close":3090,"volume":10971,"rsi_14":36.71,"sma_20":3268.5,"sma_60":3324.5,"sma_120":4007.58},{"date":"2026-09-17","open":3145,"high":3320,"low":3030,"close":3155,"volume":45535,"rsi_14":36.31,"sma_20":3249.25,"sma_60":3316.67,"sma_120":3996.92},{"date":"2026-09-18","open":3185,"high":4100,"low":3185,"close":4100,"volume":428101,"rsi_14":73.87,"sma_20":3283.5,"sma_60":3325.25,"sma_120":3994.62},{"date":"2026-09-21","open":4305,"high":5120,"low":3640,"close":3695,"volume":1155140,"rsi_14":61.35,"sma_20":3300.5,"sma_60":3330.0,"sma_120":3988.12},{"date":"2026-09-22","open":3770,"high":3770,"low":3475,"close":3530,"volume":225197,"rsi_14":58.02,"sma_20":3309.0,"sma_60":3332.58,"sma_120":3981.46},{"date":"2026-09-23","open":3595,"high":3595,"low":3420,"close":3535,"volume":123333,"rsi_14":58.53,"sma_20":3318.5,"sma_60":3332.75,"sma_120":3974.96},{"date":"2026-09-28","open":3540,"high":3640,"low":3515,"close":3540,"volume":94604,"rsi_14":56.14,"sma_20":3330.5,"sma_60":3334.42,"sma_120":3967.38},{"date":"2026-09-29","open":3600,"high":3600,"low":3345,"close":3440,"volume":135441,"rsi_14":53.59,"sma_20":3334.0,"sma_60":3333.42,"sma_120":3960.17},{"date":"2026-09-30","open":3445,"high":3470,"low":3345,"close":3365,"volume":64842,"rsi_14":53.46,"sma_20":3337.0,"sma_60":3331.75,"sma_120":3952.46},{"date":"2026-10-01","open":3365,"high":3425,"low":3345,"close":3425,"volume":33678,"rsi_14":55.79,"sma_20":3346.25,"sma_60":3329.08,"sma_120":3945.67},{"date":"2026-10-02","open":3390,"high":3485,"low":3370,"close":3405,"volume":35921,"rsi_14":56.06,"sma_20":3357.0,"sma_60":3328.08,"sma_120":3938.83},{"date":"2026-10-06","open":3490,"high":3490,"low":3345,"close":3400,"volume":42073,"rsi_14":55.82,"sma_20":3368.25,"sma_60":3328.08,"sma_120":3930.29},{"date":"2026-10-07","open":3385,"high":3400,"low":3315,"close":3320,"volume":28727,"rsi_14":51.67,"sma_20":3369.5,"sma_60":3328.58,"sma_120":3921.29},{"date":"2026-10-08","open":3300,"high":3315,"low":3220,"close":3275,"volume":45712,"rsi_14":53.2,"sma_20":3368.75,"sma_60":3328.25,"sma_120":3911.58},{"date":"2026-10-12","open":3300,"high":3300,"low":3095,"close":3135,"volume":42812,"rsi_14":51.06,"sma_20":3364.5,"sma_60":3323.75,"sma_120":3899.62},{"date":"2026-10-13","open":3185,"high":3245,"low":3020,"close":3235,"volume":70885,"rsi_14":51.86,"sma_20":3367.25,"sma_60":3320.42,"sma_120":3888.12},{"date":"2026-10-14","open":3210,"high":3280,"low":3105,"close":3180,"volume":26869,"rsi_14":13.49,"sma_20":3368.75,"sma_60":3318.5,"sma_120":3875.46},{"date":"2026-10-15","open":3060,"high":3185,"low":3060,"close":3135,"volume":27857,"rsi_14":18.89,"sma_20":3367.75,"sma_60":3314.17,"sma_120":3861.12},{"date":"2026-10-16","open":3230,"high":3275,"low":3140,"close":3225,"volume":38006,"rsi_14":31.52,"sma_20":3366.5,"sma_60":3312.42,"sma_120":3846.08},{"date":"2026-10-19","open":3225,"high":3250,"low":3150,"close":3245,"volume":9537,"rsi_14":32.74,"sma_20":3371.5,"sma_60":3312.33,"sma_120":3832.62},{"date":"2026-10-20","open":3245,"high":3260,"low":3040,"close":3210,"volume":18868,"rsi_14":31.03,"sma_20":3377.5,"sma_60":3310.92,"sma_120":3816.96},{"date":"2026-10-21","open":3100,"high":3320,"low":3100,"close":3235,"volume":16700,"rsi_14":37.11,"sma_20":3381.5,"sma_60":3309.17,"sma_120":3802.25},{"date":"2026-10-22","open":3175,"high":3175,"low":3120,"close":3125,"volume":15570,"rsi_14":35.54,"sma_20":3332.75,"sma_60":3304.33,"sma_120":3786.88},{"date":"2026-10-23","open":3100,"high":3100,"low":2996,"close":3090,"volume":16091}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.0,"pbr":1.01,"ttm_eps":null,"close":6488.0195},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":21.12,"pbr":0.91,"ttm_eps":null,"close":5489.8628},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.92,"pbr":0.68,"ttm_eps":null,"close":4568.4053},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.84,"pbr":0.66,"ttm_eps":null,"close":4426.8628},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.69,"ttm_eps":null,"close":4324.3667},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.33,"pbr":0.54,"ttm_eps":null,"close":3636.1772},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.42,"pbr":0.47,"ttm_eps":null,"close":3320.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.59,"pbr":0.58,"ttm_eps":null,"close":4315.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.58,"pbr":0.46,"ttm_eps":null,"close":3440.0}],"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":"DYP","phase":"above-fold","symbol_resolved":true}