{"status":"ok","report":{"price_analysis":{"current":3185.0,"change_1d":0.0,"change_7d":-5.2,"change_30d":-2.7,"high_30d":3590.0,"low_30d":3050.0,"position_in_range":25.0,"support":3104.0,"resistance":3536.0},"summary":"제노레이(122310)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 463.19억. 현재가 3,185원, 전일 대비 +0.0%, 30일 -2.7%. PER 17.6배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2995.00, 기관 순매도 5585.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 17.6배입니다. ROE 0.8%입니다. 시가총액 463.19억. 매출 1078.81억, 영업이익 -16.13억.","grade":"C","comment":"PER 17.6배, ROE 0.75%","per":17.6,"pbr":0.57,"roe":0.75,"eps":180.99,"revenue":107880867950.0,"operating_income":-1612721188.0,"net_income":2543852270.0,"market_cap":46318732005,"profit_margin":2.36,"roa":0.44,"operating_margin":-1.49,"gross_margin":44.16,"debt_ratio":0.7068466062049452,"total_assets":138332104998.0,"total_equity":81045422884.0,"total_debt":57286682114.0,"dividend_yield":3.25,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.3로 중립 구간입니다. MACD(-45.25)가 시그널선(-32.55)을 하회합니다(데드크로스). 현재가가 SMA20(3294)과 SMA60(3354) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3125~3463 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.25874125874127,"macd":-45.25339541532867,"macd_signal":-32.55322762003656,"sma_20":3294.0,"sma_60":3354.4166666666665,"bb_upper":3462.6297719858508,"bb_lower":3125.3702280141492,"atr_14":151.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2995.00, 기관 순매수 -5585.00. 30일 누적: 외국인 -3.56만, 기관 -5585.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-2995.0,"institutional_flow":-5585.0,"data":[{"date":"2026-10-23","foreign_net":-945.0,"institution_net":0.0,"retail_net":945.0},{"date":"2026-10-22","foreign_net":-1752.0,"institution_net":-5065.0,"retail_net":6817.0},{"date":"2026-10-21","foreign_net":96.0,"institution_net":0.0,"retail_net":-96.0},{"date":"2026-10-20","foreign_net":-146.0,"institution_net":0.0,"retail_net":146.0},{"date":"2026-10-19","foreign_net":-248.0,"institution_net":-520.0,"retail_net":768.0},{"date":"2026-10-16","foreign_net":-7.0,"institution_net":0.0,"retail_net":7.0},{"date":"2026-10-15","foreign_net":-421.0,"institution_net":0.0,"retail_net":421.0},{"date":"2026-10-14","foreign_net":-162.0,"institution_net":-111.0,"retail_net":273.0},{"date":"2026-10-13","foreign_net":-2253.0,"institution_net":-1.0,"retail_net":2254.0},{"date":"2026-10-12","foreign_net":-1029.0,"institution_net":-160.0,"retail_net":1189.0},{"date":"2026-10-08","foreign_net":-766.0,"institution_net":0.0,"retail_net":766.0},{"date":"2026-10-07","foreign_net":-16229.0,"institution_net":0.0,"retail_net":16229.0},{"date":"2026-10-06","foreign_net":-1947.0,"institution_net":0.0,"retail_net":1947.0},{"date":"2026-10-02","foreign_net":-1497.0,"institution_net":0.0,"retail_net":1497.0},{"date":"2026-10-01","foreign_net":-537.0,"institution_net":0.0,"retail_net":537.0},{"date":"2026-09-30","foreign_net":-2118.0,"institution_net":0.0,"retail_net":2118.0},{"date":"2026-09-29","foreign_net":201.0,"institution_net":0.0,"retail_net":-201.0},{"date":"2026-09-28","foreign_net":303.0,"institution_net":0.0,"retail_net":-303.0},{"date":"2026-09-23","foreign_net":1620.0,"institution_net":0.0,"retail_net":-1620.0},{"date":"2026-09-22","foreign_net":-661.0,"institution_net":0.0,"retail_net":661.0},{"date":"2026-09-21","foreign_net":-547.0,"institution_net":0.0,"retail_net":547.0},{"date":"2026-09-18","foreign_net":47.0,"institution_net":0.0,"retail_net":-47.0},{"date":"2026-09-17","foreign_net":-2277.0,"institution_net":0.0,"retail_net":2277.0},{"date":"2026-09-16","foreign_net":-864.0,"institution_net":272.0,"retail_net":592.0},{"date":"2026-09-15","foreign_net":-4851.0,"institution_net":0.0,"retail_net":4851.0},{"date":"2026-09-14","foreign_net":499.0,"institution_net":0.0,"retail_net":-499.0},{"date":"2026-09-11","foreign_net":492.0,"institution_net":0.0,"retail_net":-492.0},{"date":"2026-09-10","foreign_net":-16.0,"institution_net":0.0,"retail_net":16.0},{"date":"2026-09-09","foreign_net":696.0,"institution_net":0.0,"retail_net":-696.0},{"date":"2026-09-08","foreign_net":-314.0,"institution_net":0.0,"retail_net":314.0}],"periods":{"d1":{"foreign_net":-945.0,"institution_net":0,"retail_net":945.0},"d3":{"foreign_net":-2601.0,"institution_net":-5065.0,"retail_net":7666.0},"d7":{"foreign_net":-3423.0,"institution_net":-5585.0,"retail_net":9008.0},"d14":{"foreign_net":-27306.0,"institution_net":-5857.0,"retail_net":33163.0},"d30":{"foreign_net":-35633.0,"institution_net":-5585.0,"retail_net":41218.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 17.6x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +4.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.8,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":115.8,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.3,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.7,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.9x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.88,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.53,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.6x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.8%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.71,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":44.16,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.6,"current_pbr":0.57,"per_5y_high":571.17,"per_5y_low":8.26,"per_5y_avg":140.01,"per_percentile":40.0,"pbr_5y_high":1.48,"pbr_5y_low":0.91,"pbr_5y_avg":1.23,"pbr_percentile":0.0,"per_5y_median":18.7,"pbr_5y_median":1.3,"history":[{"quarter":"2024-Q2","per":8.26,"pbr":1.33},{"quarter":"2024-Q3","per":11.08,"pbr":1.33},{"quarter":"2024-Q4","per":null,"pbr":1.28},{"quarter":"2025-Q1","per":null,"pbr":1.3},{"quarter":"2025-Q2","per":null,"pbr":1.48},{"quarter":"2025-Q3","per":null,"pbr":1.34},{"quarter":"2025-Q4","per":90.82,"pbr":1.02},{"quarter":"2026-Q1","per":571.17,"pbr":1.1},{"quarter":"2026-Q2","per":18.7,"pbr":0.91},{"quarter":"현재","per":17.6,"pbr":0.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5863.3062,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5717.4067,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5015.2695,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4914.9639,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5392.0264,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4760.4429,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3921.4736,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4175.231,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3385.0,"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":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.26,"eps":710.05,"close":5863.31,"source":"reported"},{"date":"2024-07","per":8.21,"eps":710.05,"close":5826.83,"source":"reported"},{"date":"2024-08","per":7.85,"eps":710.05,"close":5571.51,"source":"reported"},{"date":"2024-09","per":11.08,"eps":516.2,"close":5717.41,"source":"reported"},{"date":"2024-10","per":10.55,"eps":516.2,"close":5443.85,"source":"reported"},{"date":"2024-11","per":10.02,"eps":516.2,"close":5170.29,"source":"reported"},{"date":"2025-12","per":90.82,"eps":43.18,"close":3921.47,"source":"reported"},{"date":"2026-01","per":89.83,"eps":43.18,"close":3879.05,"source":"reported"},{"date":"2026-02","per":101.33,"eps":43.18,"close":4375.44,"source":"reported"},{"date":"2026-03","per":571.17,"eps":7.31,"close":4175.23,"source":"reported"},{"date":"2026-04","per":612.96,"eps":7.31,"close":4480.74,"source":"reported"},{"date":"2026-05","per":534.61,"eps":7.31,"close":3907.97,"source":"reported"},{"date":"2026-06","per":18.7,"eps":180.99,"close":3385.0,"source":"reported"},{"date":"2026-07","per":18.84,"eps":180.99,"close":3408.97,"source":"reported"},{"date":"2026-08","per":17.99,"eps":180.99,"close":3256.25,"source":"reported"},{"date":"2026-09","per":18.4,"eps":180.99,"close":3330.0,"source":"reported"},{"date":"2026-10","per":17.1,"eps":180.99,"close":3095.0,"source":"reported"}],"trailing_per_history_meta":{"avg":126.34,"std":209.37,"upper_1sd":335.71,"lower_1sd":0.0,"current":17.1,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.25,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 57%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":57.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.53,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.25,"summary":"배당수익률 3.25%","metrics":[{"name":"배당수익률","value":3.25,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"17.6배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 40%"},{"label":"ROE","value":"0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:13.201017+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"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":0.0075049126077183885,"dividend_yield":null,"eps":48.0,"revenue":26616207709.0,"operating_income":249039557.0,"net_income":608238816.0,"market_cap":null,"profit_margin":0.022852196776114362,"operating_margin":0.009356688215045369,"roa":0.004396946146440798,"gross_margin":0.44157831883862986,"total_equity":81045422884.0,"total_assets":138332104998.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":88.85,"pbr":0.7,"roe":-0.005191373231665666,"dividend_yield":3.25,"eps":-29.47,"revenue":25385360636.0,"operating_income":-1576666754.0,"net_income":-428831200.0,"market_cap":67200000000.0,"profit_margin":-0.01689285435605974,"operating_margin":-0.06210929112285549,"roa":-0.0031412442911466247,"gross_margin":0.3855904288048106,"total_equity":82604578955.0,"total_assets":136516348381.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.040419918592368737,"dividend_yield":null,"eps":232.6,"revenue":34048412911.0,"operating_income":1379039720.0,"net_income":3385196236.0,"market_cap":null,"profit_margin":0.09942302582057641,"operating_margin":0.040502320140580604,"roa":0.025796265780850352,"gross_margin":0.37674550081175145,"total_equity":83750694061.0,"total_assets":131228150026.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.013211867094761081,"dividend_yield":null,"eps":-70.14,"revenue":21830886694.0,"operating_income":-1664133711.0,"net_income":-1020751582.0,"market_cap":null,"profit_margin":-0.04675722046052043,"operating_margin":-0.07622840676725103,"roa":-0.008122294377274063,"gross_margin":0.3903582980595172,"total_equity":77260206652.0,"total_assets":125672812950.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02316142171123222,"dividend_yield":null,"eps":-125.68,"revenue":27004352107.0,"operating_income":-36483176.0,"net_income":-1829145157.0,"market_cap":null,"profit_margin":-0.06773519874694026,"operating_margin":-0.0013510109724329555,"roa":-0.014480639024530813,"gross_margin":0.37384587047297013,"total_equity":78973785798.0,"total_assets":126316604806.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0011370066022540794,"dividend_yield":null,"eps":6.4,"revenue":25158415550.0,"operating_income":78288142.0,"net_income":93183022.0,"market_cap":null,"profit_margin":0.0037038509764181077,"operating_margin":0.0031118073331927298,"roa":0.0007365552393644913,"gross_margin":0.40574044338018733,"total_equity":81954688579.0,"total_assets":126511926085.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07241364029424308,"dividend_yield":null,"eps":-424.3,"revenue":28756949294.0,"operating_income":-99392386.0,"net_income":-6175258738.0,"market_cap":null,"profit_margin":-0.21473970256255376,"operating_margin":-0.003456291033650699,"roa":-0.05002459256039534,"gross_margin":0.3387871251709138,"total_equity":85277562527.0,"total_assets":123444458454.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004562082480079251,"dividend_yield":null,"eps":29.15,"revenue":23960228433.0,"operating_income":1028063344.0,"net_income":424305142.0,"market_cap":null,"profit_margin":0.017708726909114608,"operating_margin":0.04290707606877681,"roa":0.0031883013181558434,"gross_margin":0.3834609620560123,"total_equity":93006898462.0,"total_assets":133081882689.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011546207400869889,"dividend_yield":null,"eps":75.86,"revenue":29219256632.0,"operating_income":3196466900.0,"net_income":1104023289.0,"market_cap":null,"profit_margin":0.03778409912697467,"operating_margin":0.10939590080123159,"roa":0.008280561371806905,"gross_margin":0.37471184321675116,"total_equity":95617829359.0,"total_assets":133327106633.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.022078935683205344,"dividend_yield":null,"eps":145.01,"revenue":25045426244.0,"operating_income":2383956385.0,"net_income":2110390004.0,"market_cap":null,"profit_margin":0.08426249102091345,"operating_margin":0.09518529897534132,"roa":0.01622622593873379,"gross_margin":0.3855929281823885,"total_equity":95583864833.0,"total_assets":130060435000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04055009200512593,"dividend_yield":null,"eps":266.18,"revenue":30742438317.0,"operating_income":4167640966.0,"net_income":3873879346.0,"market_cap":null,"profit_margin":0.12601080324386035,"operating_margin":0.13556637645412048,"roa":0.031173164857024552,"gross_margin":0.3662982277424927,"total_equity":95533182650.0,"total_assets":124269683998.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03278058992490567,"dividend_yield":null,"eps":223.0,"revenue":23416883410.0,"operating_income":3268601368.0,"net_income":3007541037.0,"market_cap":null,"profit_margin":0.12843472738629483,"operating_margin":0.13958310808363888,"roa":0.02425571392036029,"gross_margin":0.4016858146880102,"total_equity":91747617840.0,"total_assets":123993094859.0}],"current_price":3185.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-05-28","close":10178.4971},{"date":"2018-05-29","close":9129.3076},{"date":"2018-05-30","close":8516.1465},{"date":"2018-05-31","close":8161.875},{"date":"2018-06-01","close":8025.6152},{"date":"2018-06-04","close":8120.9961},{"date":"2018-06-05","close":7712.2202},{"date":"2018-06-07","close":7821.228},{"date":"2018-06-08","close":8120.9961},{"date":"2018-06-11","close":7712.2202},{"date":"2018-06-12","close":7180.8145},{"date":"2018-06-14","close":7030.9287},{"date":"2018-06-15","close":7085.4331},{"date":"2018-06-18","close":6472.27},{"date":"2018-06-19","close":6036.2441},{"date":"2018-06-20","close":6540.3994},{"date":"2018-06-21","close":6267.8823},{"date":"2018-06-22","close":6281.5093},{"date":"2018-06-25","close":7085.4331},{"date":"2018-06-26","close":7276.1938},{"date":"2018-06-27","close":7139.937},{"date":"2018-06-28","close":6567.6514},{"date":"2018-06-29","close":6390.5151},{"date":"2018-07-02","close":6227.0049},{"date":"2018-07-03","close":6213.3794},{"date":"2018-07-04","close":6254.2573},{"date":"2018-07-05","close":6458.645},{"date":"2018-07-06","close":6349.6382},{"date":"2018-07-09","close":6254.2573},{"date":"2018-07-10","close":6690.2832},{"date":"2018-07-11","close":6717.5356},{"date":"2018-07-12","close":6949.1758},{"date":"2018-07-13","close":6881.0459},{"date":"2018-07-16","close":6622.1543},{"date":"2018-07-17","close":7112.6855},{"date":"2018-07-18","close":7112.6855},{"date":"2018-07-19","close":6935.5488},{"date":"2018-07-20","close":7344.3237},{"date":"2018-07-23","close":6990.0522},{"date":"2018-07-24","close":6785.6646},{"date":"2018-07-25","close":6417.7681},{"date":"2018-07-26","close":6812.916},{"date":"2018-07-27","close":6935.5488},{"date":"2018-07-30","close":6908.2969},{"date":"2018-07-31","close":7153.562},{"date":"2018-08-01","close":7112.6855},{"date":"2018-08-02","close":7317.0732},{"date":"2018-08-03","close":7439.7051},{"date":"2018-08-06","close":7167.1875},{"date":"2018-08-07","close":7030.9287},{"date":"2018-08-08","close":7099.0576},{"date":"2018-08-09","close":7071.8081},{"date":"2018-08-10","close":6921.9219},{"date":"2018-08-13","close":6554.0259},{"date":"2018-08-14","close":6690.2832},{"date":"2018-08-16","close":6663.0322},{"date":"2018-08-17","close":6812.916},{"date":"2018-08-20","close":6785.6646},{"date":"2018-08-21","close":6921.9219},{"date":"2018-08-22","close":6921.9219},{"date":"2018-08-23","close":7003.6792},{"date":"2018-08-24","close":7235.3174},{"date":"2018-08-27","close":7126.3105},{"date":"2018-08-28","close":6990.0522},{"date":"2018-08-29","close":6976.4258},{"date":"2018-08-30","close":7194.4409},{"date":"2018-08-31","close":7603.2144},{"date":"2018-09-03","close":7657.7168},{"date":"2018-09-04","close":7739.4736},{"date":"2018-09-05","close":7712.2202},{"date":"2018-09-06","close":7698.5947},{"date":"2018-09-07","close":7943.8599},{"date":"2018-09-10","close":7793.9766},{"date":"2018-09-11","close":7644.0923},{"date":"2018-09-12","close":7644.0923},{"date":"2018-09-13","close":7644.0923},{"date":"2018-09-14","close":7766.7241},{"date":"2018-09-17","close":7848.478},{"date":"2018-09-18","close":8638.7773},{"date":"2018-09-19","close":8611.5273},{"date":"2018-09-20","close":8325.3818},{"date":"2018-09-21","close":8175.4995},{"date":"2018-09-27","close":8161.875},{"date":"2018-09-28","close":7889.3555},{"date":"2018-10-01","close":7644.0923},{"date":"2018-10-02","close":7453.3315},{"date":"2018-10-04","close":7494.2085},{"date":"2018-10-05","close":7453.3315},{"date":"2018-10-08","close":7289.8208},{"date":"2018-10-10","close":6799.29},{"date":"2018-10-11","close":6131.6245},{"date":"2018-10-12","close":6499.522},{"date":"2018-10-15","close":6267.8823},{"date":"2018-10-16","close":6349.6382},{"date":"2018-10-17","close":6540.3994},{"date":"2018-10-18","close":6731.1611},{"date":"2018-10-19","close":6676.6577},{"date":"2018-10-22","close":6649.4058},{"date":"2018-10-23","close":6349.6382},{"date":"2018-10-24","close":6158.876},{"date":"2018-10-25","close":5859.1084},{"date":"2018-10-26","close":5436.7075},{"date":"2018-10-29","close":4959.8027},{"date":"2018-10-30","close":5177.8159},{"date":"2018-10-31","close":5641.0947},{"date":"2018-11-01","close":5695.5981},{"date":"2018-11-02","close":5968.1147},{"date":"2018-11-05","close":6008.9922},{"date":"2018-11-06","close":6049.8696},{"date":"2018-11-07","close":5668.3462},{"date":"2018-11-08","close":5613.8428},{"date":"2018-11-09","close":5763.7271},{"date":"2018-11-12","close":5627.4688},{"date":"2018-11-13","close":5518.4619},{"date":"2018-11-14","close":5409.4556},{"date":"2018-11-15","close":5518.4619},{"date":"2018-11-16","close":5790.9785},{"date":"2018-11-19","close":6090.7476},{"date":"2018-11-20","close":6063.4951},{"date":"2018-11-21","close":6117.999},{"date":"2018-11-22","close":6172.5024},{"date":"2018-11-23","close":5981.7407},{"date":"2018-11-26","close":5872.7344},{"date":"2018-11-27","close":5845.4824},{"date":"2018-11-28","close":5586.5913},{"date":"2018-11-29","close":5423.0815},{"date":"2018-11-30","close":5423.0815},{"date":"2018-12-03","close":5504.8359},{"date":"2018-12-04","close":5463.959},{"date":"2018-12-05","close":5409.4556},{"date":"2018-12-06","close":5232.3198},{"date":"2018-12-07","close":5232.3198},{"date":"2018-12-10","close":5409.4556},{"date":"2018-12-11","close":5477.584},{"date":"2018-12-12","close":5491.21},{"date":"2018-12-13","close":5572.9653},{"date":"2018-12-14","close":5545.7134},{"date":"2018-12-17","close":5518.4619},{"date":"2018-12-18","close":5368.5771},{"date":"2018-12-19","close":5314.0752},{"date":"2018-12-20","close":5245.9453},{"date":"2018-12-21","close":5232.3198},{"date":"2018-12-24","close":5300.4487},{"date":"2018-12-26","close":5109.6875},{"date":"2018-12-27","close":5331.2451},{"date":"2018-12-28","close":5372.7881},{"date":"2019-01-02","close":5538.957},{"date":"2019-01-03","close":5580.498},{"date":"2019-01-04","close":5829.751},{"date":"2019-01-07","close":5912.8354},{"date":"2019-01-08","close":5788.209},{"date":"2019-01-09","close":5788.209},{"date":"2019-01-10","close":5912.8354},{"date":"2019-01-11","close":5885.1406},{"date":"2019-01-14","close":5802.0571},{"date":"2019-01-15","close":5718.9717},{"date":"2019-01-16","close":5760.5151},{"date":"2019-01-17","close":5691.2778},{"date":"2019-01-18","close":5594.3462},{"date":"2019-01-21","close":5677.4297},{"date":"2019-01-22","close":5843.5986},{"date":"2019-01-23","close":5760.5151},{"date":"2019-01-24","close":5815.9043},{"date":"2019-01-25","close":5746.667},{"date":"2019-01-28","close":5912.8354},{"date":"2019-01-29","close":5788.209},{"date":"2019-01-30","close":5760.5151},{"date":"2019-01-31","close":5691.2778},{"date":"2019-02-01","close":5622.04},{"date":"2019-02-07","close":5622.04},{"date":"2019-02-08","close":5677.4297},{"date":"2019-02-11","close":5774.3613},{"date":"2019-02-12","close":5898.9888},{"date":"2019-02-13","close":6328.2568},{"date":"2019-02-14","close":6619.0527},{"date":"2019-02-15","close":6646.7471},{"date":"2019-02-18","close":6619.0527},{"date":"2019-02-19","close":6660.5947},{"date":"2019-02-20","close":6369.7993},{"date":"2019-02-21","close":6272.8677},{"date":"2019-02-22","close":6148.2412},{"date":"2019-02-25","close":6231.3257},{"date":"2019-02-26","close":6411.3423},{"date":"2019-02-27","close":6480.5786},{"date":"2019-02-28","close":6272.8677},{"date":"2019-03-04","close":6383.6475},{"date":"2019-03-05","close":6300.5625},{"date":"2019-03-06","close":6466.7319},{"date":"2019-03-07","close":6632.9009},{"date":"2019-03-08","close":6452.8838},{"date":"2019-03-11","close":6355.9521},{"date":"2019-03-12","close":6452.8838},{"date":"2019-03-13","close":6937.5425},{"date":"2019-03-14","close":6660.5947},{"date":"2019-03-15","close":6535.9688},{"date":"2019-03-18","close":6785.2212},{"date":"2019-03-19","close":6646.7471},{"date":"2019-03-20","close":6591.3584},{"date":"2019-03-21","close":6425.1885},{"date":"2019-03-22","close":6577.5098},{"date":"2019-03-25","close":6328.2568},{"date":"2019-03-26","close":6355.9521},{"date":"2019-03-27","close":6231.3257},{"date":"2019-03-28","close":6217.478},{"date":"2019-03-29","close":6314.4097},{"date":"2019-04-01","close":6355.9521},{"date":"2019-04-02","close":6355.9521},{"date":"2019-04-03","close":6439.0361},{"date":"2019-04-04","close":6577.5098},{"date":"2019-04-05","close":6605.2051},{"date":"2019-04-08","close":6674.4424},{"date":"2019-04-09","close":6632.9009},{"date":"2019-04-10","close":6660.5947},{"date":"2019-04-11","close":6729.8311},{"date":"2019-04-12","close":6840.6113},{"date":"2019-04-15","close":6826.7632},{"date":"2019-04-16","close":6812.9165},{"date":"2019-04-17","close":6688.29},{"date":"2019-04-18","close":6591.3584},{"date":"2019-04-19","close":6729.8311},{"date":"2019-04-22","close":6660.5947},{"date":"2019-04-23","close":6535.9688},{"date":"2019-04-24","close":6563.6631},{"date":"2019-04-25","close":6342.1055},{"date":"2019-04-26","close":6286.7148},{"date":"2019-04-29","close":6397.4946},{"date":"2019-04-30","close":6480.5786},{"date":"2019-05-02","close":6535.9688},{"date":"2019-05-03","close":6660.5947},{"date":"2019-05-07","close":6715.9844},{"date":"2019-05-08","close":6619.0527},{"date":"2019-05-09","close":6397.4946},{"date":"2019-05-10","close":6134.3945},{"date":"2019-05-13","close":5926.6831},{"date":"2019-05-14","close":5871.2939},{"date":"2019-05-15","close":6175.9355},{"date":"2019-05-16","close":6065.1567},{"date":"2019-05-17","close":6037.4629},{"date":"2019-05-20","close":5940.5308},{"date":"2019-05-21","close":5871.2939},{"date":"2019-05-22","close":5912.8354},{"date":"2019-05-23","close":5815.9043},{"date":"2019-05-24","close":5718.9717},{"date":"2019-05-27","close":5788.209},{"date":"2019-05-28","close":5815.9043},{"date":"2019-05-29","close":5788.209},{"date":"2019-05-30","close":5802.0571},{"date":"2019-05-31","close":5677.4297},{"date":"2019-06-03","close":5677.4297},{"date":"2019-06-04","close":5746.667},{"date":"2019-06-05","close":5815.9043},{"date":"2019-06-07","close":5968.2261},{"date":"2019-06-10","close":5995.9194},{"date":"2019-06-11","close":5940.5308},{"date":"2019-06-12","close":5857.4458},{"date":"2019-06-13","close":6065.1567},{"date":"2019-06-14","close":6023.6152},{"date":"2019-06-17","close":5912.8354},{"date":"2019-06-18","close":5705.1245},{"date":"2019-06-19","close":5829.751},{"date":"2019-06-20","close":5843.5986},{"date":"2019-06-21","close":5774.3613},{"date":"2019-06-24","close":5760.5151},{"date":"2019-06-25","close":5898.9888},{"date":"2019-06-26","close":5857.4458},{"date":"2019-06-27","close":5802.0571},{"date":"2019-06-28","close":5802.0571},{"date":"2019-07-01","close":5788.209},{"date":"2019-07-02","close":5788.209},{"date":"2019-07-03","close":5746.667},{"date":"2019-07-04","close":5455.8711},{"date":"2019-07-05","close":5538.957},{"date":"2019-07-08","close":5331.2451},{"date":"2019-07-09","close":5109.687},{"date":"2019-07-10","close":5206.6187},{"date":"2019-07-11","close":5248.1611},{"date":"2019-07-12","close":5123.5337},{"date":"2019-07-15","close":5081.9922},{"date":"2019-07-16","close":5081.9922},{"date":"2019-07-17","close":4957.3657},{"date":"2019-07-18","close":4888.1294},{"date":"2019-07-19","close":5095.8403},{"date":"2019-07-22","close":5068.1445},{"date":"2019-07-23","close":5012.7549},{"date":"2019-07-24","close":4874.2812},{"date":"2019-07-25","close":4721.96},{"date":"2019-07-26","close":4652.7231},{"date":"2019-07-29","close":4403.4697},{"date":"2019-07-30","close":4583.4863},{"date":"2019-07-31","close":4583.4863},{"date":"2019-08-01","close":4569.6387},{"date":"2019-08-02","close":4431.165},{"date":"2019-08-05","close":4140.3701},{"date":"2019-08-06","close":4057.2856},{"date":"2019-08-07","close":4251.1489},{"date":"2019-08-08","close":4472.7065},{"date":"2019-08-09","close":4638.876},{"date":"2019-08-12","close":4625.0283},{"date":"2019-08-13","close":4514.2495},{"date":"2019-08-14","close":4528.0967},{"date":"2019-08-16","close":4375.7754},{"date":"2019-08-19","close":4431.165},{"date":"2019-08-20","close":4569.6387},{"date":"2019-08-21","close":4583.4863},{"date":"2019-08-22","close":4749.6553},{"date":"2019-08-23","close":4680.4185},{"date":"2019-08-26","close":4417.3169},{"date":"2019-08-27","close":4486.5542},{"date":"2019-08-28","close":4541.9434},{"date":"2019-08-29","close":4486.5542},{"date":"2019-08-30","close":4735.8081},{"date":"2019-09-02","close":4721.96},{"date":"2019-09-03","close":4860.4336},{"date":"2019-09-04","close":4929.6709},{"date":"2019-09-05","close":4874.2812},{"date":"2019-09-06","close":4805.0454},{"date":"2019-09-09","close":4763.502},{"date":"2019-09-10","close":4805.0454},{"date":"2019-09-11","close":4901.9761},{"date":"2019-09-16","close":4943.519},{"date":"2019-09-17","close":4943.519},{"date":"2019-09-18","close":4998.9072},{"date":"2019-09-19","close":5054.2979},{"date":"2019-09-20","close":4957.3657},{"date":"2019-09-23","close":4957.3657},{"date":"2019-09-24","close":4998.9072},{"date":"2019-09-25","close":4929.6709},{"date":"2019-09-26","close":4929.6709},{"date":"2019-09-27","close":4901.9761},{"date":"2019-09-30","close":4860.4336},{"date":"2019-10-01","close":4929.6709},{"date":"2019-10-02","close":4805.0454},{"date":"2019-10-04","close":4721.96},{"date":"2019-10-07","close":4625.0283},{"date":"2019-10-08","close":4583.4863},{"date":"2019-10-10","close":4680.4185},{"date":"2019-10-11","close":4680.4185},{"date":"2019-10-14","close":5303.5513},{"date":"2019-10-15","close":5511.2617},{"date":"2019-10-16","close":5497.4136},{"date":"2019-10-17","close":5622.04},{"date":"2019-10-18","close":5608.1924},{"date":"2019-10-21","close":5843.5986},{"date":"2019-10-22","close":5774.3613},{"date":"2019-10-23","close":5718.9717},{"date":"2019-10-24","close":5594.3462},{"date":"2019-10-25","close":5566.6499},{"date":"2019-10-28","close":5691.2778},{"date":"2019-10-29","close":5691.2778},{"date":"2019-10-30","close":5995.9194},{"date":"2019-10-31","close":6092.8525},{"date":"2019-11-01","close":6009.7676},{"date":"2019-11-04","close":6037.4629},{"date":"2019-11-05","close":5857.4458},{"date":"2019-11-06","close":6314.4097},{"date":"2019-11-07","close":6549.8159},{"date":"2019-11-08","close":6286.7148},{"date":"2019-11-11","close":6231.3257},{"date":"2019-11-12","close":6300.5625},{"date":"2019-11-13","close":6148.2412},{"date":"2019-11-14","close":6148.2412},{"date":"2019-11-15","close":6286.7148},{"date":"2019-11-18","close":6342.1055},{"date":"2019-11-19","close":6272.8677},{"date":"2019-11-20","close":6009.7676},{"date":"2019-11-21","close":5815.9043},{"date":"2019-11-22","close":5857.4458},{"date":"2019-11-25","close":5926.6831},{"date":"2019-11-26","close":5968.2261},{"date":"2019-11-27","close":5871.2939},{"date":"2019-11-28","close":5871.2939},{"date":"2019-11-29","close":5718.9717},{"date":"2019-12-02","close":5732.8198},{"date":"2019-12-03","close":5843.5986},{"date":"2019-12-04","close":5802.0571},{"date":"2019-12-05","close":5732.8198},{"date":"2019-12-06","close":5718.9717},{"date":"2019-12-09","close":5774.3613},{"date":"2019-12-10","close":5732.8198},{"date":"2019-12-11","close":5968.2261},{"date":"2019-12-12","close":5912.8354},{"date":"2019-12-13","close":5982.0732},{"date":"2019-12-16","close":6162.0879},{"date":"2019-12-17","close":6051.3096},{"date":"2019-12-18","close":5912.8354},{"date":"2019-12-19","close":6037.4629},{"date":"2019-12-20","close":6079.0044},{"date":"2019-12-23","close":6037.4629},{"date":"2019-12-24","close":5968.2261},{"date":"2019-12-26","close":6051.3096},{"date":"2019-12-27","close":5966.6753},{"date":"2019-12-30","close":6248.7886},{"date":"2020-01-02","close":6319.3159},{"date":"2020-01-03","close":6234.6826},{"date":"2020-01-06","close":5980.7817},{"date":"2020-01-07","close":5952.5703},{"date":"2020-01-08","close":5797.4087},{"date":"2020-01-09","close":5952.5703},{"date":"2020-01-10","close":5966.6753},{"date":"2020-01-13","close":6065.415},{"date":"2020-01-14","close":6023.0981},{"date":"2020-01-15","close":6107.7314},{"date":"2020-01-16","close":6164.1543},{"date":"2020-01-17","close":6516.7949},{"date":"2020-01-20","close":6530.9009},{"date":"2020-01-21","close":6686.0625},{"date":"2020-01-22","close":7081.0205},{"date":"2020-01-23","close":7109.231},{"date":"2020-01-28","close":7024.5967},{"date":"2020-01-29","close":7377.2373},{"date":"2020-01-30","close":6911.752},{"date":"2020-01-31","close":6657.8506},{"date":"2020-02-03","close":6728.3789},{"date":"2020-02-04","close":6770.6953},{"date":"2020-02-05","close":7842.7222},{"date":"2020-02-06","close":8519.7939},{"date":"2020-02-07","close":9084.0166},{"date":"2020-02-10","close":9676.4531},{"date":"2020-02-11","close":9859.8271},{"date":"2020-02-12","close":9859.8271},{"date":"2020-02-13","close":9634.1357},{"date":"2020-02-14","close":9690.5586},{"date":"2020-02-17","close":9746.9814},{"date":"2020-02-18","close":9761.0869},{"date":"2020-02-19","close":9704.6641},{"date":"2020-02-20","close":9634.1357},{"date":"2020-02-21","close":9225.0732},{"date":"2020-02-24","close":8632.6377},{"date":"2020-02-25","close":8717.2705},{"date":"2020-02-26","close":8590.3213},{"date":"2020-02-27","close":8370.2744},{"date":"2020-02-28","close":7904.7881},{"date":"2020-03-02","close":8158.6875},{"date":"2020-03-03","close":8302.5654},{"date":"2020-03-04","close":8590.3213},{"date":"2020-03-05","close":8446.4434},{"date":"2020-03-06","close":8463.3701},{"date":"2020-03-09","close":8167.1514},{"date":"2020-03-10","close":8167.1514},{"date":"2020-03-11","close":7972.4932},{"date":"2020-03-12","close":7456.229},{"date":"2020-03-13","close":6770.6953},{"date":"2020-03-16","close":6025.9189},{"date":"2020-03-17","close":5873.5791},{"date":"2020-03-18","close":5391.167},{"date":"2020-03-19","close":4274.002},{"date":"2020-03-20","close":5551.9702},{"date":"2020-03-23","close":4967.9985},{"date":"2020-03-24","close":5535.0439},{"date":"2020-03-25","close":5670.457},{"date":"2020-03-26","close":5645.0679},{"date":"2020-03-27","close":5501.1909},{"date":"2020-03-30","close":5602.751},{"date":"2020-03-31","close":5865.1152},{"date":"2020-04-01","close":5670.457},{"date":"2020-04-02","close":5839.7251},{"date":"2020-04-03","close":6119.0171},{"date":"2020-04-06","close":6389.8438},{"date":"2020-04-07","close":6482.9414},{"date":"2020-04-08","close":6804.5493},{"date":"2020-04-09","close":6948.4263},{"date":"2020-04-10","close":7160.0112},{"date":"2020-04-13","close":7244.6445},{"date":"2020-04-14","close":7261.5713},{"date":"2020-04-16","close":7083.8408},{"date":"2020-04-17","close":7532.3984},{"date":"2020-04-20","close":7286.9619},{"date":"2020-04-21","close":7007.6694},{"date":"2020-04-22","close":7329.2783},{"date":"2020-04-23","close":7261.5713},{"date":"2020-04-24","close":6931.4995},{"date":"2020-04-27","close":7007.6694},{"date":"2020-04-28","close":7490.0825},{"date":"2020-04-29","close":7380.0581},{"date":"2020-05-04","close":7244.6445},{"date":"2020-05-06","close":8065.5913},{"date":"2020-05-07","close":8023.2744},{"date":"2020-05-08","close":8184.0796},{"date":"2020-05-11","close":8717.2705},{"date":"2020-05-12","close":8378.7354},{"date":"2020-05-13","close":9605.9248},{"date":"2020-05-14","close":9902.1416},{"date":"2020-05-15","close":9902.1416},{"date":"2020-05-18","close":9817.5098},{"date":"2020-05-19","close":8928.8564},{"date":"2020-05-20","close":9013.4883},{"date":"2020-05-21","close":8886.5381},{"date":"2020-05-22","close":8548.0039},{"date":"2020-05-25","close":8801.9043},{"date":"2020-05-26","close":8717.2705},{"date":"2020-05-27","close":8378.7354},{"date":"2020-05-28","close":8463.3701},{"date":"2020-05-29","close":8277.1748},{"date":"2020-06-01","close":8395.6631},{"date":"2020-06-02","close":8844.2217},{"date":"2020-06-03","close":8344.8828},{"date":"2020-06-04","close":8099.4448},{"date":"2020-06-05","close":8463.3701},{"date":"2020-06-08","close":8505.6865},{"date":"2020-06-09","close":8674.9541},{"date":"2020-06-10","close":8463.3701},{"date":"2020-06-11","close":8311.0293},{"date":"2020-06-12","close":8048.6646},{"date":"2020-06-15","close":7346.2056},{"date":"2020-06-16","close":8031.7378},{"date":"2020-06-17","close":7896.3242},{"date":"2020-06-18","close":7811.6904},{"date":"2020-06-19","close":8048.6646},{"date":"2020-06-22","close":7862.4712},{"date":"2020-06-23","close":7828.6172},{"date":"2020-06-24","close":8361.8096},{"date":"2020-06-25","close":8674.9541},{"date":"2020-06-26","close":8590.3213},{"date":"2020-06-29","close":8226.3955},{"date":"2020-06-30","close":8378.7354},{"date":"2020-07-01","close":8463.3701},{"date":"2020-07-02","close":8674.9541},{"date":"2020-07-03","close":8674.9541},{"date":"2020-07-06","close":8632.6377},{"date":"2020-07-07","close":8454.9072},{"date":"2020-07-08","close":8454.9072},{"date":"2020-07-09","close":8590.3213},{"date":"2020-07-10","close":8454.9072},{"date":"2020-07-13","close":8759.5879},{"date":"2020-07-14","close":8590.3213},{"date":"2020-07-15","close":8886.5381},{"date":"2020-07-16","close":8674.9541},{"date":"2020-07-17","close":8674.9541},{"date":"2020-07-20","close":8548.0039},{"date":"2020-07-21","close":8632.6377},{"date":"2020-07-22","close":8717.2705},{"date":"2020-07-23","close":8844.2217},{"date":"2020-07-24","close":8928.8564},{"date":"2020-07-27","close":9521.29},{"date":"2020-07-28","close":9182.7559},{"date":"2020-07-29","close":9182.7559},{"date":"2020-07-30","close":9140.4395},{"date":"2020-07-31","close":9140.4395},{"date":"2020-08-03","close":9394.3408},{"date":"2020-08-04","close":10198.3613},{"date":"2020-08-05","close":9309.707},{"date":"2020-08-06","close":9309.707},{"date":"2020-08-07","close":9309.707},{"date":"2020-08-10","close":9944.46},{"date":"2020-08-11","close":9690.5586},{"date":"2020-08-12","close":10494.5791},{"date":"2020-08-13","close":10706.1631},{"date":"2020-08-14","close":10325.3105},{"date":"2020-08-18","close":9394.3408},{"date":"2020-08-19","close":9140.4395},{"date":"2020-08-20","close":8632.6377},{"date":"2020-08-21","close":8717.2705},{"date":"2020-08-24","close":8886.5381},{"date":"2020-08-25","close":9225.0732},{"date":"2020-08-26","close":9394.3408},{"date":"2020-08-27","close":9055.8057},{"date":"2020-08-28","close":8928.8564},{"date":"2020-08-31","close":8928.8564},{"date":"2020-09-01","close":9225.0732},{"date":"2020-09-02","close":9182.7559},{"date":"2020-09-03","close":9182.7559},{"date":"2020-09-04","close":9013.4883},{"date":"2020-09-07","close":9055.8057},{"date":"2020-09-08","close":9225.0732},{"date":"2020-09-09","close":9140.4395},{"date":"2020-09-10","close":9225.0732},{"date":"2020-09-11","close":9648.2422},{"date":"2020-09-14","close":9563.6074},{"date":"2020-09-15","close":9436.6562},{"date":"2020-09-16","close":9394.3408},{"date":"2020-09-17","close":9140.4395},{"date":"2020-09-18","close":9309.707},{"date":"2020-09-21","close":8928.8564},{"date":"2020-09-22","close":8632.6377},{"date":"2020-09-23","close":8590.3213},{"date":"2020-09-24","close":8336.4199},{"date":"2020-09-25","close":8395.6631},{"date":"2020-09-28","close":8548.0039},{"date":"2020-09-29","close":8590.3213},{"date":"2020-10-05","close":8632.6377},{"date":"2020-10-06","close":8717.2705},{"date":"2020-10-07","close":8717.2705},{"date":"2020-10-08","close":8717.2705},{"date":"2020-10-12","close":8632.6377},{"date":"2020-10-13","close":8590.3213},{"date":"2020-10-14","close":8548.0039},{"date":"2020-10-15","close":8505.6865},{"date":"2020-10-16","close":8336.4199},{"date":"2020-10-19","close":8209.4697},{"date":"2020-10-20","close":8057.1284},{"date":"2020-10-21","close":8209.4697},{"date":"2020-10-22","close":8014.8105},{"date":"2020-10-23","close":7997.8843},{"date":"2020-10-26","close":7633.959},{"date":"2020-10-27","close":7617.0337},{"date":"2020-10-28","close":7743.9834},{"date":"2020-10-29","close":7752.4463},{"date":"2020-10-30","close":7574.7168},{"date":"2020-11-02","close":7523.9355},{"date":"2020-11-03","close":7540.8628},{"date":"2020-11-04","close":7727.0576},{"date":"2020-11-05","close":7828.6172},{"date":"2020-11-06","close":7735.5195},{"date":"2020-11-09","close":7896.3242},{"date":"2020-11-10","close":8090.9824},{"date":"2020-11-11","close":8040.2012},{"date":"2020-11-12","close":7997.8843},{"date":"2020-11-13","close":7921.7148},{"date":"2020-11-16","close":7989.4229},{"date":"2020-11-17","close":7938.6406},{"date":"2020-11-18","close":7879.3979},{"date":"2020-11-19","close":7803.2285},{"date":"2020-11-20","close":7870.9331},{"date":"2020-11-23","close":7803.2285},{"date":"2020-11-24","close":7989.4229},{"date":"2020-11-25","close":7980.9575},{"date":"2020-11-26","close":8437.9795},{"date":"2020-11-27","close":8505.6865},{"date":"2020-11-30","close":8361.8096},{"date":"2020-12-01","close":8370.2744},{"date":"2020-12-02","close":8268.7139},{"date":"2020-12-03","close":8243.3223},{"date":"2020-12-04","close":8158.6875},{"date":"2020-12-07","close":8209.4697},{"date":"2020-12-08","close":8344.8828},{"date":"2020-12-09","close":8251.7852},{"date":"2020-12-10","close":8243.3223},{"date":"2020-12-11","close":8251.7852},{"date":"2020-12-14","close":8192.542},{"date":"2020-12-15","close":8167.1514},{"date":"2020-12-16","close":8336.4199},{"date":"2020-12-17","close":8285.6387},{"date":"2020-12-18","close":8294.1025},{"date":"2020-12-21","close":8395.6631},{"date":"2020-12-22","close":8234.8574},{"date":"2020-12-23","close":8226.3955},{"date":"2020-12-24","close":8209.4697},{"date":"2020-12-28","close":8107.9082},{"date":"2020-12-29","close":8279.3232},{"date":"2020-12-30","close":8356.4609},{"date":"2021-01-04","close":8476.4492},{"date":"2021-01-05","close":8502.1621},{"date":"2021-01-06","close":8485.0205},{"date":"2021-01-07","close":8913.5566},{"date":"2021-01-08","close":8699.2891},{"date":"2021-01-11","close":8365.0312},{"date":"2021-01-12","close":8347.8887},{"date":"2021-01-13","close":8390.7422},{"date":"2021-01-14","close":8373.5996},{"date":"2021-01-15","close":8330.7461},{"date":"2021-01-18","close":8159.3335},{"date":"2021-01-19","close":8185.0435},{"date":"2021-01-20","close":8322.1758},{"date":"2021-01-21","close":8425.0254},{"date":"2021-01-22","close":8347.8887},{"date":"2021-01-25","close":8476.4492},{"date":"2021-01-26","close":8570.7285},{"date":"2021-01-27","close":8570.7285},{"date":"2021-01-28","close":8425.0254},{"date":"2021-01-29","close":8313.6055},{"date":"2021-02-01","close":8562.1572},{"date":"2021-02-02","close":8433.5957},{"date":"2021-02-03","close":8356.4609},{"date":"2021-02-04","close":8253.6104},{"date":"2021-02-05","close":8313.6055},{"date":"2021-02-08","close":8253.6104},{"date":"2021-02-09","close":8227.8994},{"date":"2021-02-10","close":8176.4741},{"date":"2021-02-15","close":8176.4741},{"date":"2021-02-16","close":8185.0435},{"date":"2021-02-17","close":8219.3281},{"date":"2021-02-18","close":8262.1816},{"date":"2021-02-19","close":8227.8994},{"date":"2021-02-22","close":8176.4741},{"date":"2021-02-23","close":8065.0542},{"date":"2021-02-24","close":7713.6548},{"date":"2021-02-25","close":7816.5039},{"date":"2021-02-26","close":7936.4937},{"date":"2021-03-02","close":7962.2061},{"date":"2021-03-03","close":7987.9189},{"date":"2021-03-04","close":7885.0698},{"date":"2021-03-05","close":8107.9082},{"date":"2021-03-08","close":7970.7759},{"date":"2021-03-09","close":7910.7812},{"date":"2021-03-10","close":7885.0698},{"date":"2021-03-11","close":7919.3516},{"date":"2021-03-12","close":7953.6353},{"date":"2021-03-15","close":8107.9082},{"date":"2021-03-16","close":8185.0435},{"date":"2021-03-17","close":8142.1904},{"date":"2021-03-18","close":8227.8994},{"date":"2021-03-19","close":8442.167},{"date":"2021-03-22","close":8485.0205},{"date":"2021-03-23","close":8450.7363},{"date":"2021-03-24","close":8459.3086},{"date":"2021-03-25","close":8390.7422},{"date":"2021-03-26","close":8356.4609},{"date":"2021-03-29","close":8399.3125},{"date":"2021-03-30","close":8476.4492},{"date":"2021-03-31","close":8476.4492},{"date":"2021-04-01","close":8425.0254},{"date":"2021-04-02","close":8699.2891},{"date":"2021-04-05","close":8784.9941},{"date":"2021-04-06","close":8784.9941},{"date":"2021-04-07","close":8742.1426},{"date":"2021-04-08","close":8784.9941},{"date":"2021-04-09","close":8742.1426},{"date":"2021-04-12","close":8827.8496},{"date":"2021-04-13","close":8999.2646},{"date":"2021-04-14","close":8827.8496},{"date":"2021-04-15","close":8784.9941},{"date":"2021-04-16","close":8956.4102},{"date":"2021-04-19","close":8784.9941},{"date":"2021-04-20","close":8827.8496},{"date":"2021-04-21","close":8784.9941},{"date":"2021-04-22","close":8656.4346},{"date":"2021-04-23","close":8913.5566},{"date":"2021-04-26","close":9042.1182},{"date":"2021-04-27","close":9170.6797},{"date":"2021-04-28","close":9042.1182},{"date":"2021-04-29","close":9042.1182},{"date":"2021-04-30","close":8956.4102},{"date":"2021-05-03","close":8999.2646},{"date":"2021-05-04","close":9127.8252},{"date":"2021-05-06","close":9170.6797},{"date":"2021-05-07","close":9342.0928},{"date":"2021-05-10","close":9213.5322},{"date":"2021-05-11","close":9084.9707},{"date":"2021-05-12","close":8999.2646},{"date":"2021-05-13","close":8956.4102},{"date":"2021-05-14","close":8913.5566},{"date":"2021-05-17","close":8742.1426},{"date":"2021-05-18","close":8742.1426},{"date":"2021-05-20","close":8870.7031},{"date":"2021-05-21","close":8913.5566},{"date":"2021-05-24","close":8827.8496},{"date":"2021-05-25","close":8827.8496},{"date":"2021-05-26","close":8999.2646},{"date":"2021-05-27","close":8999.2646},{"date":"2021-05-28","close":8913.5566},{"date":"2021-05-31","close":8870.7031},{"date":"2021-06-01","close":8913.5566},{"date":"2021-06-02","close":9127.8252},{"date":"2021-06-03","close":9042.1182},{"date":"2021-06-04","close":8999.2646},{"date":"2021-06-07","close":8956.4102},{"date":"2021-06-08","close":8999.2646},{"date":"2021-06-09","close":8827.8496},{"date":"2021-06-10","close":8956.4102},{"date":"2021-06-11","close":8913.5566},{"date":"2021-06-14","close":8956.4102},{"date":"2021-06-15","close":8956.4102},{"date":"2021-06-16","close":8956.4102},{"date":"2021-06-17","close":8999.2646},{"date":"2021-06-18","close":8956.4102},{"date":"2021-06-21","close":9299.2402},{"date":"2021-06-22","close":9170.6797},{"date":"2021-06-23","close":9256.3857},{"date":"2021-06-24","close":9084.9707},{"date":"2021-06-25","close":9127.8252},{"date":"2021-06-28","close":9127.8252},{"date":"2021-06-29","close":9042.1182},{"date":"2021-06-30","close":9170.6797},{"date":"2021-07-01","close":9342.0928},{"date":"2021-07-02","close":9342.0928},{"date":"2021-07-05","close":9342.0928},{"date":"2021-07-06","close":9299.2402},{"date":"2021-07-07","close":9256.3857},{"date":"2021-07-08","close":9084.9707},{"date":"2021-07-09","close":8913.5566},{"date":"2021-07-12","close":8870.7031},{"date":"2021-07-13","close":8913.5566},{"date":"2021-07-14","close":8999.2646},{"date":"2021-07-15","close":8999.2646},{"date":"2021-07-16","close":8913.5566},{"date":"2021-07-19","close":8784.9941},{"date":"2021-07-20","close":8742.1426},{"date":"2021-07-21","close":8613.5811},{"date":"2021-07-22","close":8656.4346},{"date":"2021-07-23","close":8699.2891},{"date":"2021-07-26","close":8742.1426},{"date":"2021-07-27","close":8784.9941},{"date":"2021-07-28","close":8699.2891},{"date":"2021-07-29","close":8784.9941},{"date":"2021-07-30","close":8613.5811},{"date":"2021-08-02","close":8656.4346},{"date":"2021-08-03","close":8742.1426},{"date":"2021-08-04","close":8784.9941},{"date":"2021-08-05","close":8827.8496},{"date":"2021-08-06","close":8784.9941},{"date":"2021-08-09","close":8784.9941},{"date":"2021-08-10","close":8870.7031},{"date":"2021-08-11","close":8784.9941},{"date":"2021-08-12","close":8784.9941},{"date":"2021-08-13","close":8656.4346},{"date":"2021-08-17","close":8305.0352},{"date":"2021-08-18","close":8519.3027},{"date":"2021-08-19","close":8227.8994},{"date":"2021-08-20","close":8056.4834},{"date":"2021-08-23","close":8082.1968},{"date":"2021-08-24","close":8262.1816},{"date":"2021-08-25","close":8373.5996},{"date":"2021-08-26","close":8570.7285},{"date":"2021-08-27","close":8742.1426},{"date":"2021-08-30","close":8656.4346},{"date":"2021-08-31","close":8699.2891},{"date":"2021-09-01","close":8742.1426},{"date":"2021-09-02","close":8699.2891},{"date":"2021-09-03","close":8742.1426},{"date":"2021-09-06","close":8742.1426},{"date":"2021-09-07","close":8613.5811},{"date":"2021-09-08","close":8562.1572},{"date":"2021-09-09","close":8570.7285},{"date":"2021-09-10","close":8656.4346},{"date":"2021-09-13","close":8545.0166},{"date":"2021-09-14","close":8536.4443},{"date":"2021-09-15","close":8536.4443},{"date":"2021-09-16","close":8493.5908},{"date":"2021-09-17","close":8467.8789},{"date":"2021-09-23","close":8390.7422},{"date":"2021-09-24","close":8416.4541},{"date":"2021-09-27","close":8485.0205},{"date":"2021-09-28","close":8399.3125},{"date":"2021-09-29","close":8373.5996},{"date":"2021-09-30","close":8279.3232},{"date":"2021-10-01","close":8056.4834},{"date":"2021-10-05","close":7910.7812},{"date":"2021-10-06","close":7799.3623},{"date":"2021-10-07","close":8030.772},{"date":"2021-10-08","close":8005.0601},{"date":"2021-10-12","close":7807.9331},{"date":"2021-10-13","close":7876.4985},{"date":"2021-10-14","close":8090.7676},{"date":"2021-10-15","close":8219.3281},{"date":"2021-10-18","close":8202.1865},{"date":"2021-10-19","close":8287.8936},{"date":"2021-10-20","close":8347.8887},{"date":"2021-10-21","close":8365.0312},{"date":"2021-10-22","close":8399.3125},{"date":"2021-10-25","close":8356.4609},{"date":"2021-10-26","close":8450.7363},{"date":"2021-10-27","close":8356.4609},{"date":"2021-10-28","close":8373.5996},{"date":"2021-10-29","close":8313.6055},{"date":"2021-11-01","close":8236.4688},{"date":"2021-11-02","close":8262.1816},{"date":"2021-11-03","close":8262.1816},{"date":"2021-11-04","close":8082.1968},{"date":"2021-11-05","close":8047.9136},{"date":"2021-11-08","close":8056.4834},{"date":"2021-11-09","close":8185.0435},{"date":"2021-11-10","close":8433.5957},{"date":"2021-11-11","close":8510.7334},{"date":"2021-11-12","close":8425.0254},{"date":"2021-11-15","close":8407.8848},{"date":"2021-11-16","close":8330.7461},{"date":"2021-11-17","close":8262.1816},{"date":"2021-11-18","close":8219.3281},{"date":"2021-11-19","close":8193.6162},{"date":"2021-11-22","close":8210.7578},{"date":"2021-11-23","close":8185.0435},{"date":"2021-11-24","close":8125.0498},{"date":"2021-11-25","close":8013.6309},{"date":"2021-11-26","close":7833.6455},{"date":"2021-11-29","close":7713.6548},{"date":"2021-11-30","close":7490.8154},{"date":"2021-12-01","close":7602.2363},{"date":"2021-12-02","close":7739.3672},{"date":"2021-12-03","close":7790.791},{"date":"2021-12-06","close":7687.9434},{"date":"2021-12-07","close":7893.6416},{"date":"2021-12-08","close":7867.9287},{"date":"2021-12-09","close":7867.9287},{"date":"2021-12-10","close":7902.2095},{"date":"2021-12-13","close":7919.3516},{"date":"2021-12-14","close":7893.6416},{"date":"2021-12-15","close":7867.9287},{"date":"2021-12-16","close":7919.3516},{"date":"2021-12-17","close":7936.4937},{"date":"2021-12-20","close":7747.938},{"date":"2021-12-21","close":7739.3672},{"date":"2021-12-22","close":7807.9331},{"date":"2021-12-23","close":7722.2246},{"date":"2021-12-24","close":7773.6494},{"date":"2021-12-27","close":8236.4688},{"date":"2021-12-28","close":8296.4648},{"date":"2021-12-29","close":8532.0098},{"date":"2021-12-30","close":8636.6982},{"date":"2022-01-03","close":10100.0},{"date":"2022-01-04","close":8671.5928},{"date":"2022-01-05","close":8619.25},{"date":"2022-01-06","close":8601.8008},{"date":"2022-01-07","close":8697.7656},{"date":"2022-01-10","close":8723.9375},{"date":"2022-01-11","close":8610.5264},{"date":"2022-01-12","close":8671.5928},{"date":"2022-01-13","close":8767.5566},{"date":"2022-01-14","close":8715.2139},{"date":"2022-01-17","close":8723.9375},{"date":"2022-01-18","close":8767.5566},{"date":"2022-01-19","close":8697.7656},{"date":"2022-01-20","close":8689.041},{"date":"2022-01-21","close":8610.5264},{"date":"2022-01-24","close":8287.7402},{"date":"2022-01-25","close":8200.5},{"date":"2022-01-26","close":8261.5674},{"date":"2022-01-27","close":8139.4336},{"date":"2022-01-28","close":8401.1514},{"date":"2022-02-03","close":8444.7715},{"date":"2022-02-04","close":8811.1758},{"date":"2022-02-07","close":8619.25},{"date":"2022-02-08","close":8619.25},{"date":"2022-02-09","close":8715.2139},{"date":"2022-02-10","close":8723.9375},{"date":"2022-02-11","close":8558.1826},{"date":"2022-02-14","close":8540.7334},{"date":"2022-02-15","close":8514.5625},{"date":"2022-02-16","close":8723.9375},{"date":"2022-02-17","close":8671.5928},{"date":"2022-02-18","close":8662.8691},{"date":"2022-02-21","close":8715.2139},{"date":"2022-02-22","close":8715.2139},{"date":"2022-02-23","close":8715.2139},{"date":"2022-02-24","close":8497.1143},{"date":"2022-02-25","close":8593.0781},{"date":"2022-02-28","close":8593.0781},{"date":"2022-03-02","close":8619.25},{"date":"2022-03-03","close":8811.1758},{"date":"2022-03-04","close":8811.1758},{"date":"2022-03-07","close":8898.416},{"date":"2022-03-08","close":8811.1758},{"date":"2022-03-10","close":8811.1758},{"date":"2022-03-11","close":9160.1348},{"date":"2022-03-14","close":9203.7539},{"date":"2022-03-15","close":9247.373},{"date":"2022-03-16","close":9203.7539},{"date":"2022-03-17","close":9421.8516},{"date":"2022-03-18","close":9378.2324},{"date":"2022-03-21","close":9378.2324},{"date":"2022-03-22","close":9203.7539},{"date":"2022-03-23","close":9203.7539},{"date":"2022-03-24","close":9465.4727},{"date":"2022-03-25","close":9378.2324},{"date":"2022-03-28","close":9203.7539},{"date":"2022-03-29","close":9334.6133},{"date":"2022-03-30","close":9378.2324},{"date":"2022-03-31","close":9378.2324},{"date":"2022-04-01","close":9509.0908},{"date":"2022-04-04","close":9509.0908},{"date":"2022-04-05","close":9421.8516},{"date":"2022-04-06","close":9334.6133},{"date":"2022-04-07","close":9378.2324},{"date":"2022-04-08","close":9290.9932},{"date":"2022-04-11","close":9509.0908},{"date":"2022-04-12","close":9465.4727},{"date":"2022-04-13","close":9421.8516},{"date":"2022-04-14","close":9421.8516},{"date":"2022-04-15","close":9770.8105},{"date":"2022-04-18","close":9639.9492},{"date":"2022-04-19","close":9945.2891},{"date":"2022-04-20","close":10076.1484},{"date":"2022-04-21","close":9945.2891},{"date":"2022-04-22","close":9901.6689},{"date":"2022-04-25","close":9683.5713},{"date":"2022-04-26","close":9683.5713},{"date":"2022-04-27","close":9465.4727},{"date":"2022-04-28","close":9378.2324},{"date":"2022-04-29","close":9247.373},{"date":"2022-05-02","close":9421.8516},{"date":"2022-05-03","close":9290.9932},{"date":"2022-05-04","close":9160.1348},{"date":"2022-05-06","close":8942.0342},{"date":"2022-05-09","close":10000.0},{"date":"2022-05-10","close":9072.8955},{"date":"2022-05-11","close":8898.416},{"date":"2022-05-12","close":8645.4219},{"date":"2022-05-13","close":8767.5566},{"date":"2022-05-16","close":8898.416},{"date":"2022-05-17","close":8767.5566},{"date":"2022-05-18","close":8715.2139},{"date":"2022-05-19","close":8627.9746},{"date":"2022-05-20","close":8662.8691},{"date":"2022-05-23","close":8689.041},{"date":"2022-05-24","close":8479.667},{"date":"2022-05-25","close":8497.1143},{"date":"2022-05-26","close":8505.8398},{"date":"2022-05-27","close":8680.3174},{"date":"2022-05-30","close":8715.2139},{"date":"2022-05-31","close":8723.9375},{"date":"2022-06-02","close":8654.1455},{"date":"2022-06-03","close":8654.1455},{"date":"2022-06-07","close":8610.5264},{"date":"2022-06-08","close":8619.25},{"date":"2022-06-09","close":8479.667},{"date":"2022-06-10","close":8357.5322},{"date":"2022-06-13","close":8026.0229},{"date":"2022-06-14","close":7991.1265},{"date":"2022-06-15","close":7851.5435},{"date":"2022-06-16","close":7930.0581},{"date":"2022-06-17","close":7807.9233},{"date":"2022-06-20","close":7371.7266},{"date":"2022-06-21","close":7345.5552},{"date":"2022-06-22","close":6900.6343},{"date":"2022-06-23","close":6638.9165},{"date":"2022-06-24","close":7127.4565},{"date":"2022-06-27","close":7267.0396},{"date":"2022-06-28","close":7371.7266},{"date":"2022-06-29","close":7275.7632},{"date":"2022-06-30","close":7144.9048},{"date":"2022-07-01","close":6952.9775},{"date":"2022-07-04","close":6804.6709},{"date":"2022-07-05","close":6944.2544},{"date":"2022-07-06","close":6865.7388},{"date":"2022-07-07","close":6979.1499},{"date":"2022-07-08","close":7040.2173},{"date":"2022-07-11","close":7328.1074},{"date":"2022-07-12","close":7066.3892},{"date":"2022-07-13","close":7031.4927},{"date":"2022-07-14","close":7092.5605},{"date":"2022-07-15","close":7014.0454},{"date":"2022-07-18","close":7214.6963},{"date":"2022-07-19","close":7389.1748},{"date":"2022-07-20","close":7554.9297},{"date":"2022-07-21","close":7589.8252},{"date":"2022-07-22","close":7598.5493},{"date":"2022-07-25","close":7615.998},{"date":"2022-07-26","close":7642.1685},{"date":"2022-07-27","close":7816.6484},{"date":"2022-07-28","close":7825.3716},{"date":"2022-07-29","close":7790.4756},{"date":"2022-08-01","close":7755.5811},{"date":"2022-08-02","close":7598.5493},{"date":"2022-08-03","close":7842.8193},{"date":"2022-08-04","close":7790.4756},{"date":"2022-08-05","close":7860.2671},{"date":"2022-08-08","close":7711.9604},{"date":"2022-08-09","close":7720.6846},{"date":"2022-08-10","close":7668.3408},{"date":"2022-08-11","close":7816.6484},{"date":"2022-08-12","close":7912.6108},{"date":"2022-08-16","close":7921.3359},{"date":"2022-08-17","close":7895.1641},{"date":"2022-08-18","close":7930.0581},{"date":"2022-08-19","close":7912.6108},{"date":"2022-08-22","close":7816.6484},{"date":"2022-08-23","close":7650.8931},{"date":"2022-08-24","close":7677.0645},{"date":"2022-08-25","close":7825.3716},{"date":"2022-08-26","close":7694.5122},{"date":"2022-08-29","close":7572.377},{"date":"2022-08-30","close":7581.1011},{"date":"2022-08-31","close":7563.6533},{"date":"2022-09-01","close":7389.1748},{"date":"2022-09-02","close":7363.0034},{"date":"2022-09-05","close":7310.6597},{"date":"2022-09-06","close":7424.0698},{"date":"2022-09-07","close":7319.3833},{"date":"2022-09-08","close":7345.5552},{"date":"2022-09-13","close":7441.5181},{"date":"2022-09-14","close":7397.8989},{"date":"2022-09-15","close":7432.7949},{"date":"2022-09-16","close":7371.7266},{"date":"2022-09-19","close":7249.5918},{"date":"2022-09-20","close":7275.7632},{"date":"2022-09-21","close":7284.4878},{"date":"2022-09-22","close":7223.4199},{"date":"2022-09-23","close":7031.4927},{"date":"2022-09-26","close":6778.499},{"date":"2022-09-27","close":6787.2227},{"date":"2022-09-28","close":6743.6035},{"date":"2022-09-29","close":6699.9844},{"date":"2022-09-30","close":6734.8799},{"date":"2022-10-04","close":6918.0825},{"date":"2022-10-05","close":6926.8062},{"date":"2022-10-06","close":7101.2852},{"date":"2022-10-07","close":7101.2852},{"date":"2022-10-11","close":6761.0513},{"date":"2022-10-12","close":6612.7441},{"date":"2022-10-13","close":6560.4004},{"date":"2022-10-14","close":6682.5356},{"date":"2022-10-17","close":6813.3955},{"date":"2022-10-18","close":6839.5669},{"date":"2022-10-19","close":6839.5669},{"date":"2022-10-20","close":6839.5669},{"date":"2022-10-21","close":6795.9468},{"date":"2022-10-24","close":6795.9468},{"date":"2022-10-25","close":6804.6709},{"date":"2022-10-26","close":6804.6709},{"date":"2022-10-27","close":6996.5977},{"date":"2022-10-28","close":6987.8735},{"date":"2022-10-31","close":6979.1499},{"date":"2022-11-01","close":6979.1499},{"date":"2022-11-02","close":6970.4263},{"date":"2022-11-03","close":6987.8735},{"date":"2022-11-04","close":6996.5977},{"date":"2022-11-07","close":7057.665},{"date":"2022-11-08","close":7066.3892},{"date":"2022-11-09","close":6857.0146},{"date":"2022-11-10","close":6778.499},{"date":"2022-11-11","close":6778.499},{"date":"2022-11-14","close":6734.8799},{"date":"2022-11-15","close":6822.1187},{"date":"2022-11-16","close":6883.186},{"date":"2022-11-17","close":6900.6343},{"date":"2022-11-18","close":6787.2227},{"date":"2022-11-21","close":6787.2227},{"date":"2022-11-22","close":6778.499},{"date":"2022-11-23","close":6787.2227},{"date":"2022-11-24","close":6787.2227},{"date":"2022-11-25","close":6804.6709},{"date":"2022-11-28","close":6787.2227},{"date":"2022-11-29","close":6787.2227},{"date":"2022-11-30","close":6839.5669},{"date":"2022-12-01","close":6857.0146},{"date":"2022-12-02","close":6909.3584},{"date":"2022-12-05","close":6909.3584},{"date":"2022-12-06","close":6874.4624},{"date":"2022-12-07","close":6891.9102},{"date":"2022-12-08","close":6857.0146},{"date":"2022-12-09","close":6935.5303},{"date":"2022-12-12","close":6900.6343},{"date":"2022-12-13","close":7153.6289},{"date":"2022-12-14","close":7153.6289},{"date":"2022-12-15","close":7075.1128},{"date":"2022-12-16","close":6900.6343},{"date":"2022-12-19","close":6926.8062},{"date":"2022-12-20","close":6795.9468},{"date":"2022-12-21","close":6743.6035},{"date":"2022-12-22","close":6848.29},{"date":"2022-12-23","close":6743.6035},{"date":"2022-12-26","close":6795.9468},{"date":"2022-12-27","close":6874.4624},{"date":"2022-12-28","close":7043.6528},{"date":"2022-12-29","close":6892.2725},{"date":"2023-01-02","close":6918.9858},{"date":"2023-01-03","close":6972.4141},{"date":"2023-01-04","close":6999.1294},{"date":"2023-01-05","close":6910.0811},{"date":"2023-01-06","close":6963.5103},{"date":"2023-01-09","close":6981.3193},{"date":"2023-01-10","close":6990.2236},{"date":"2023-01-11","close":7052.5576},{"date":"2023-01-12","close":7079.272},{"date":"2023-01-13","close":7123.7959},{"date":"2023-01-16","close":7186.1284},{"date":"2023-01-17","close":7373.1279},{"date":"2023-01-18","close":7373.1279},{"date":"2023-01-19","close":7355.3193},{"date":"2023-01-20","close":7346.4141},{"date":"2023-01-25","close":7257.3662},{"date":"2023-01-26","close":7382.0322},{"date":"2023-01-27","close":7328.6045},{"date":"2023-01-30","close":7328.6045},{"date":"2023-01-31","close":7275.1763},{"date":"2023-02-01","close":7177.2236},{"date":"2023-02-02","close":7257.3662},{"date":"2023-02-03","close":7756.0312},{"date":"2023-02-06","close":7702.6035},{"date":"2023-02-07","close":7382.0322},{"date":"2023-02-08","close":7328.6045},{"date":"2023-02-09","close":7328.6045},{"date":"2023-02-10","close":7186.1284},{"date":"2023-02-13","close":7266.271},{"date":"2023-02-14","close":7266.271},{"date":"2023-02-15","close":7266.271},{"date":"2023-02-16","close":7292.9854},{"date":"2023-02-17","close":7364.2236},{"date":"2023-02-20","close":7408.7471},{"date":"2023-02-21","close":7390.9375},{"date":"2023-02-22","close":7301.8901},{"date":"2023-02-23","close":7301.8901},{"date":"2023-02-24","close":7275.1763},{"date":"2023-02-27","close":7275.1763},{"date":"2023-02-28","close":7275.1763},{"date":"2023-03-02","close":7328.6045},{"date":"2023-03-03","close":7275.1763},{"date":"2023-03-06","close":7417.6514},{"date":"2023-03-07","close":7373.1279},{"date":"2023-03-08","close":7292.9854},{"date":"2023-03-09","close":7301.8901},{"date":"2023-03-10","close":7168.3188},{"date":"2023-03-13","close":7159.4146},{"date":"2023-03-14","close":6990.2236},{"date":"2023-03-15","close":7061.4619},{"date":"2023-03-16","close":7016.938},{"date":"2023-03-17","close":7079.272},{"date":"2023-03-20","close":7061.4619},{"date":"2023-03-21","close":7034.7476},{"date":"2023-03-22","close":6927.8906},{"date":"2023-03-23","close":6847.7485},{"date":"2023-03-24","close":6838.8433},{"date":"2023-03-27","close":6963.5103},{"date":"2023-03-28","close":6945.6997},{"date":"2023-03-29","close":6963.5103},{"date":"2023-03-30","close":6972.4141},{"date":"2023-03-31","close":6910.0811},{"date":"2023-04-03","close":6901.1763},{"date":"2023-04-04","close":6918.9858},{"date":"2023-04-05","close":7061.4619},{"date":"2023-04-06","close":7025.8433},{"date":"2023-04-07","close":7025.8433},{"date":"2023-04-10","close":6990.2236},{"date":"2023-04-11","close":6990.2236},{"date":"2023-04-12","close":7034.7476},{"date":"2023-04-13","close":7070.3667},{"date":"2023-04-14","close":7061.4619},{"date":"2023-04-17","close":7132.6997},{"date":"2023-04-18","close":7088.1768},{"date":"2023-04-19","close":7079.272},{"date":"2023-04-20","close":6981.3193},{"date":"2023-04-21","close":7016.938},{"date":"2023-04-24","close":6981.3193},{"date":"2023-04-25","close":6918.9858},{"date":"2023-04-26","close":6918.9858},{"date":"2023-04-27","close":6954.605},{"date":"2023-04-28","close":6981.3193},{"date":"2023-05-02","close":7008.0337},{"date":"2023-05-03","close":7008.0337},{"date":"2023-05-04","close":7008.0337},{"date":"2023-05-08","close":7034.7476},{"date":"2023-05-09","close":6856.6528},{"date":"2023-05-10","close":6785.4146},{"date":"2023-05-11","close":6696.3672},{"date":"2023-05-12","close":6740.8911},{"date":"2023-05-15","close":6705.2725},{"date":"2023-05-16","close":6678.5576},{"date":"2023-05-17","close":6758.7007},{"date":"2023-05-18","close":6812.1294},{"date":"2023-05-19","close":6847.7485},{"date":"2023-05-22","close":6838.8433},{"date":"2023-05-23","close":6812.1294},{"date":"2023-05-24","close":6705.2725},{"date":"2023-05-25","close":6651.8442},{"date":"2023-05-26","close":6660.749},{"date":"2023-05-30","close":6883.3672},{"date":"2023-05-31","close":6794.3193},{"date":"2023-06-01","close":6696.3672},{"date":"2023-06-02","close":6660.749},{"date":"2023-06-05","close":6696.3672},{"date":"2023-06-07","close":6651.8442},{"date":"2023-06-08","close":6642.9395},{"date":"2023-06-09","close":6651.8442},{"date":"2023-06-12","close":6642.9395},{"date":"2023-06-13","close":6634.0342},{"date":"2023-06-14","close":6580.606},{"date":"2023-06-15","close":6544.9868},{"date":"2023-06-16","close":6438.1299},{"date":"2023-06-19","close":6393.6064},{"date":"2023-06-20","close":6357.9873},{"date":"2023-06-21","close":6500.4634},{"date":"2023-06-22","close":6527.1777},{"date":"2023-06-23","close":6500.4634},{"date":"2023-06-26","close":6473.7485},{"date":"2023-06-27","close":6491.5586},{"date":"2023-06-28","close":6447.0342},{"date":"2023-06-29","close":6447.0342},{"date":"2023-06-30","close":6482.6538},{"date":"2023-07-03","close":6589.5107},{"date":"2023-07-04","close":6544.9868},{"date":"2023-07-05","close":6571.7017},{"date":"2023-07-06","close":6384.7017},{"date":"2023-07-07","close":6411.416},{"date":"2023-07-10","close":6473.7485},{"date":"2023-07-11","close":6411.416},{"date":"2023-07-12","close":6491.5586},{"date":"2023-07-13","close":6527.1777},{"date":"2023-07-14","close":6500.4634},{"date":"2023-07-17","close":6429.2256},{"date":"2023-07-18","close":6295.6543},{"date":"2023-07-19","close":6375.7969},{"date":"2023-07-20","close":6340.1782},{"date":"2023-07-21","close":6268.9399},{"date":"2023-07-24","close":5957.2739},{"date":"2023-07-25","close":5957.2739},{"date":"2023-07-26","close":5788.084},{"date":"2023-07-27","close":6028.5117},{"date":"2023-07-28","close":6126.4639},{"date":"2023-07-31","close":6117.5591},{"date":"2023-08-01","close":6170.9878},{"date":"2023-08-02","close":6144.2734},{"date":"2023-08-03","close":6108.6548},{"date":"2023-08-04","close":6144.2734},{"date":"2023-08-07","close":6170.9878},{"date":"2023-08-08","close":5992.8931},{"date":"2023-08-09","close":6090.8452},{"date":"2023-08-10","close":6268.9399},{"date":"2023-08-11","close":6224.416},{"date":"2023-08-14","close":6046.3208},{"date":"2023-08-16","close":5877.1313},{"date":"2023-08-17","close":5805.8931},{"date":"2023-08-18","close":5779.1787},{"date":"2023-08-21","close":5779.1787},{"date":"2023-08-22","close":5894.9404},{"date":"2023-08-23","close":5814.7979},{"date":"2023-08-24","close":6322.3677},{"date":"2023-08-25","close":6206.6064},{"date":"2023-08-28","close":6090.8452},{"date":"2023-08-29","close":6215.5117},{"date":"2023-08-30","close":6162.0825},{"date":"2023-08-31","close":6268.9399},{"date":"2023-09-01","close":6260.0352},{"date":"2023-09-04","close":6108.6548},{"date":"2023-09-05","close":6215.5117},{"date":"2023-09-06","close":6224.416},{"date":"2023-09-07","close":6322.3677},{"date":"2023-09-08","close":6447.0342},{"date":"2023-09-11","close":6429.2256},{"date":"2023-09-12","close":6340.1782},{"date":"2023-09-13","close":6260.0352},{"date":"2023-09-14","close":6349.0825},{"date":"2023-09-15","close":6340.1782},{"date":"2023-09-18","close":6313.4634},{"date":"2023-09-19","close":6536.082},{"date":"2023-09-20","close":6607.3203},{"date":"2023-09-21","close":6536.082},{"date":"2023-09-22","close":6438.1299},{"date":"2023-09-25","close":6411.416},{"date":"2023-09-26","close":6482.6538},{"date":"2023-09-27","close":6625.1299},{"date":"2023-10-04","close":6482.6538},{"date":"2023-10-05","close":6607.3203},{"date":"2023-10-06","close":6812.1294},{"date":"2023-10-10","close":6553.8916},{"date":"2023-10-11","close":6705.2725},{"date":"2023-10-12","close":6714.1768},{"date":"2023-10-13","close":6669.6528},{"date":"2023-10-16","close":6384.7017},{"date":"2023-10-17","close":6438.1299},{"date":"2023-10-18","close":6286.749},{"date":"2023-10-19","close":6028.5117},{"date":"2023-10-20","close":6073.0352},{"date":"2023-10-23","close":6090.8452},{"date":"2023-10-24","close":6090.8452},{"date":"2023-10-25","close":6144.2734},{"date":"2023-10-26","close":5966.1782},{"date":"2023-10-27","close":5983.9878},{"date":"2023-10-30","close":5992.8931},{"date":"2023-10-31","close":5903.8462},{"date":"2023-11-01","close":5975.083},{"date":"2023-11-02","close":6108.6548},{"date":"2023-11-03","close":6153.1787},{"date":"2023-11-06","close":6162.0825},{"date":"2023-11-07","close":6117.5591},{"date":"2023-11-08","close":6099.7495},{"date":"2023-11-09","close":6117.5591},{"date":"2023-11-10","close":5939.4639},{"date":"2023-11-13","close":5912.75},{"date":"2023-11-14","close":6046.3208},{"date":"2023-11-15","close":6162.0825},{"date":"2023-11-16","close":6073.0352},{"date":"2023-11-17","close":5912.75},{"date":"2023-11-20","close":5957.2739},{"date":"2023-11-21","close":6073.0352},{"date":"2023-11-22","close":6073.0352},{"date":"2023-11-23","close":6073.0352},{"date":"2023-11-24","close":6081.9404},{"date":"2023-11-27","close":6073.0352},{"date":"2023-11-28","close":5992.8931},{"date":"2023-11-29","close":5930.5596},{"date":"2023-11-30","close":5930.5596},{"date":"2023-12-01","close":5948.3696},{"date":"2023-12-04","close":5939.4639},{"date":"2023-12-05","close":5930.5596},{"date":"2023-12-06","close":6010.7017},{"date":"2023-12-07","close":6055.2256},{"date":"2023-12-08","close":6081.9404},{"date":"2023-12-11","close":6037.4165},{"date":"2023-12-12","close":6055.2256},{"date":"2023-12-13","close":5983.9878},{"date":"2023-12-14","close":6010.7017},{"date":"2023-12-15","close":5992.8931},{"date":"2023-12-18","close":6064.1309},{"date":"2023-12-19","close":6055.2256},{"date":"2023-12-20","close":6108.6548},{"date":"2023-12-21","close":6117.5591},{"date":"2023-12-22","close":6153.1787},{"date":"2023-12-26","close":6188.7969},{"date":"2023-12-27","close":6188.7969},{"date":"2023-12-28","close":6233.3203},{"date":"2024-01-02","close":6224.416},{"date":"2024-01-03","close":6188.7969},{"date":"2024-01-04","close":6144.2734},{"date":"2024-01-05","close":6037.4165},{"date":"2024-01-08","close":6028.5117},{"date":"2024-01-09","close":6188.7969},{"date":"2024-01-10","close":6197.7017},{"date":"2024-01-11","close":6286.749},{"date":"2024-01-12","close":6224.416},{"date":"2024-01-15","close":6224.416},{"date":"2024-01-16","close":6260.0352},{"date":"2024-01-17","close":6055.2256},{"date":"2024-01-18","close":6144.2734},{"date":"2024-01-19","close":6144.2734},{"date":"2024-01-22","close":6170.9878},{"date":"2024-01-23","close":6170.9878},{"date":"2024-01-24","close":6126.4639},{"date":"2024-01-25","close":6055.2256},{"date":"2024-01-26","close":6144.2734},{"date":"2024-01-29","close":6126.4639},{"date":"2024-01-30","close":6170.9878},{"date":"2024-01-31","close":6251.1299},{"date":"2024-02-01","close":6322.3677},{"date":"2024-02-02","close":6268.9399},{"date":"2024-02-05","close":6242.2256},{"date":"2024-02-06","close":6090.8452},{"date":"2024-02-07","close":6090.8452},{"date":"2024-02-08","close":6055.2256},{"date":"2024-02-13","close":6126.4639},{"date":"2024-02-14","close":6144.2734},{"date":"2024-02-15","close":6126.4639},{"date":"2024-02-16","close":6179.8931},{"date":"2024-02-19","close":6188.7969},{"date":"2024-02-20","close":6108.6548},{"date":"2024-02-21","close":6073.0352},{"date":"2024-02-22","close":6046.3208},{"date":"2024-02-23","close":6064.1309},{"date":"2024-02-26","close":5966.1782},{"date":"2024-02-27","close":5975.083},{"date":"2024-02-28","close":5992.8931},{"date":"2024-02-29","close":5983.9878},{"date":"2024-03-04","close":5930.5596},{"date":"2024-03-05","close":5877.1313},{"date":"2024-03-06","close":5894.9404},{"date":"2024-03-07","close":5832.6079},{"date":"2024-03-08","close":5966.1782},{"date":"2024-03-11","close":5894.9404},{"date":"2024-03-12","close":5877.1313},{"date":"2024-03-13","close":5921.6553},{"date":"2024-03-14","close":5912.75},{"date":"2024-03-15","close":5912.75},{"date":"2024-03-18","close":5930.5596},{"date":"2024-03-19","close":5930.5596},{"date":"2024-03-20","close":5948.3696},{"date":"2024-03-21","close":5992.8931},{"date":"2024-03-22","close":5975.083},{"date":"2024-03-25","close":5992.8931},{"date":"2024-03-26","close":6010.7017},{"date":"2024-03-27","close":6037.4165},{"date":"2024-03-28","close":6037.4165},{"date":"2024-03-29","close":6046.3208},{"date":"2024-04-01","close":6073.0352},{"date":"2024-04-02","close":6073.0352},{"date":"2024-04-03","close":6027.4419},{"date":"2024-04-04","close":6027.4419},{"date":"2024-04-05","close":5963.6113},{"date":"2024-04-08","close":5753.8818},{"date":"2024-04-09","close":5763.001},{"date":"2024-04-11","close":5772.1191},{"date":"2024-04-12","close":5753.8818},{"date":"2024-04-15","close":5744.7632},{"date":"2024-04-16","close":5516.7959},{"date":"2024-04-17","close":5553.271},{"date":"2024-04-18","close":5598.8647},{"date":"2024-04-19","close":5799.4756},{"date":"2024-04-22","close":5717.4067},{"date":"2024-04-23","close":5708.2886},{"date":"2024-04-24","close":5744.7632},{"date":"2024-04-25","close":5744.7632},{"date":"2024-04-26","close":5708.2886},{"date":"2024-04-29","close":5763.001},{"date":"2024-04-30","close":5854.187},{"date":"2024-05-02","close":5936.2549},{"date":"2024-05-03","close":5881.5435},{"date":"2024-05-07","close":5881.5435},{"date":"2024-05-08","close":5908.8989},{"date":"2024-05-09","close":5890.6616},{"date":"2024-05-10","close":5908.8989},{"date":"2024-05-13","close":5945.374},{"date":"2024-05-14","close":5927.1367},{"date":"2024-05-16","close":5936.2549},{"date":"2024-05-17","close":5927.1367},{"date":"2024-05-20","close":5908.8989},{"date":"2024-05-21","close":5890.6616},{"date":"2024-05-22","close":5890.6616},{"date":"2024-05-23","close":5954.4922},{"date":"2024-05-24","close":5927.1367},{"date":"2024-05-27","close":5845.0688},{"date":"2024-05-28","close":5845.0688},{"date":"2024-05-29","close":5790.3564},{"date":"2024-05-30","close":5790.3564},{"date":"2024-05-31","close":5744.7632},{"date":"2024-06-03","close":5744.7632},{"date":"2024-06-04","close":5671.8135},{"date":"2024-06-05","close":5717.4067},{"date":"2024-06-07","close":5726.5259},{"date":"2024-06-10","close":5680.9326},{"date":"2024-06-11","close":5680.9326},{"date":"2024-06-12","close":5680.9326},{"date":"2024-06-13","close":5735.644},{"date":"2024-06-14","close":5690.0508},{"date":"2024-06-17","close":5671.8135},{"date":"2024-06-18","close":5835.9497},{"date":"2024-06-19","close":5881.5435},{"date":"2024-06-20","close":5881.5435},{"date":"2024-06-21","close":5872.4243},{"date":"2024-06-24","close":5817.7124},{"date":"2024-06-25","close":5744.7632},{"date":"2024-06-26","close":5881.5435},{"date":"2024-06-27","close":5854.187},{"date":"2024-06-28","close":5863.3062},{"date":"2024-07-01","close":5872.4243},{"date":"2024-07-02","close":5799.4756},{"date":"2024-07-03","close":5753.8818},{"date":"2024-07-04","close":5735.644},{"date":"2024-07-05","close":5717.4067},{"date":"2024-07-08","close":5717.4067},{"date":"2024-07-09","close":5699.1699},{"date":"2024-07-10","close":5699.1699},{"date":"2024-07-11","close":5790.3564},{"date":"2024-07-12","close":5744.7632},{"date":"2024-07-15","close":5872.4243},{"date":"2024-07-16","close":5854.187},{"date":"2024-07-17","close":5817.7124},{"date":"2024-07-18","close":5763.001},{"date":"2024-07-19","close":5890.6616},{"date":"2024-07-22","close":5826.8315},{"date":"2024-07-23","close":5826.8315},{"date":"2024-07-24","close":5835.9497},{"date":"2024-07-25","close":5845.0688},{"date":"2024-07-26","close":5872.4243},{"date":"2024-07-29","close":5826.8315},{"date":"2024-07-30","close":5744.7632},{"date":"2024-07-31","close":5826.8315},{"date":"2024-08-01","close":5826.8315},{"date":"2024-08-02","close":5635.3384},{"date":"2024-08-05","close":5215.8804},{"date":"2024-08-06","close":5407.3721},{"date":"2024-08-07","close":5571.5083},{"date":"2024-08-08","close":5553.271},{"date":"2024-08-09","close":5544.1528},{"date":"2024-08-12","close":5589.7461},{"date":"2024-08-13","close":5544.1528},{"date":"2024-08-14","close":5617.1016},{"date":"2024-08-16","close":5626.2207},{"date":"2024-08-19","close":5571.5083},{"date":"2024-08-20","close":5598.8647},{"date":"2024-08-21","close":5562.3901},{"date":"2024-08-22","close":5571.5083},{"date":"2024-08-23","close":5571.5083},{"date":"2024-08-26","close":5589.7461},{"date":"2024-08-27","close":5598.8647},{"date":"2024-08-28","close":5580.6274},{"date":"2024-08-29","close":5598.8647},{"date":"2024-08-30","close":5571.5083},{"date":"2024-09-02","close":5562.3901},{"date":"2024-09-03","close":5480.3218},{"date":"2024-09-04","close":5489.4404},{"date":"2024-09-05","close":5452.9653},{"date":"2024-09-06","close":5443.8472},{"date":"2024-09-09","close":5389.1348},{"date":"2024-09-10","close":5370.8979},{"date":"2024-09-11","close":5361.7793},{"date":"2024-09-12","close":5407.3721},{"date":"2024-09-13","close":5380.0166},{"date":"2024-09-19","close":5325.3047},{"date":"2024-09-20","close":5516.7959},{"date":"2024-09-23","close":5690.0508},{"date":"2024-09-24","close":5717.4067},{"date":"2024-09-25","close":5708.2886},{"date":"2024-09-26","close":5735.644},{"date":"2024-09-27","close":5726.5259},{"date":"2024-09-30","close":5717.4067},{"date":"2024-10-02","close":5607.9834},{"date":"2024-10-04","close":5653.5762},{"date":"2024-10-07","close":5680.9326},{"date":"2024-10-08","close":5544.1528},{"date":"2024-10-10","close":5553.271},{"date":"2024-10-11","close":5553.271},{"date":"2024-10-14","close":5535.0337},{"date":"2024-10-15","close":5562.3901},{"date":"2024-10-16","close":5535.0337},{"date":"2024-10-17","close":5535.0337},{"date":"2024-10-18","close":5498.5591},{"date":"2024-10-21","close":5580.6274},{"date":"2024-10-22","close":5480.3218},{"date":"2024-10-23","close":5507.6777},{"date":"2024-10-24","close":5507.6777},{"date":"2024-10-25","close":5462.0845},{"date":"2024-10-28","close":5471.2026},{"date":"2024-10-29","close":5462.0845},{"date":"2024-10-30","close":5471.2026},{"date":"2024-10-31","close":5443.8472},{"date":"2024-11-01","close":5480.3218},{"date":"2024-11-04","close":5498.5591},{"date":"2024-11-05","close":5535.0337},{"date":"2024-11-06","close":5462.0845},{"date":"2024-11-07","close":5462.0845},{"date":"2024-11-08","close":5425.6099},{"date":"2024-11-11","close":5398.2534},{"date":"2024-11-12","close":5343.542},{"date":"2024-11-13","close":5115.5752},{"date":"2024-11-14","close":5152.0493},{"date":"2024-11-15","close":5197.6426},{"date":"2024-11-18","close":5234.1172},{"date":"2024-11-19","close":5234.1172},{"date":"2024-11-20","close":5234.1172},{"date":"2024-11-21","close":5234.1172},{"date":"2024-11-22","close":5215.8804},{"date":"2024-11-25","close":5234.1172},{"date":"2024-11-26","close":5152.0493},{"date":"2024-11-27","close":5288.8296},{"date":"2024-11-28","close":5224.999},{"date":"2024-11-29","close":5170.2866},{"date":"2024-12-02","close":5133.812},{"date":"2024-12-03","close":5161.168},{"date":"2024-12-04","close":5170.2866},{"date":"2024-12-05","close":5042.6255},{"date":"2024-12-06","close":5069.9814},{"date":"2024-12-09","close":4878.4897},{"date":"2024-12-10","close":5051.7441},{"date":"2024-12-11","close":5079.1001},{"date":"2024-12-12","close":5106.4565},{"date":"2024-12-13","close":5124.6938},{"date":"2024-12-16","close":5142.9312},{"date":"2024-12-17","close":5106.4565},{"date":"2024-12-18","close":5124.6938},{"date":"2024-12-19","close":5142.9312},{"date":"2024-12-20","close":4987.9136},{"date":"2024-12-23","close":5051.7441},{"date":"2024-12-24","close":5051.7441},{"date":"2024-12-26","close":5042.6255},{"date":"2024-12-27","close":5051.7441},{"date":"2024-12-30","close":5015.2695},{"date":"2025-01-02","close":5033.5063},{"date":"2025-01-03","close":5060.8628},{"date":"2025-01-06","close":5079.1001},{"date":"2025-01-07","close":5133.812},{"date":"2025-01-08","close":5206.7617},{"date":"2025-01-09","close":5197.6426},{"date":"2025-01-10","close":5316.186},{"date":"2025-01-13","close":5270.5923},{"date":"2025-01-14","close":5252.3545},{"date":"2025-01-15","close":5161.168},{"date":"2025-01-16","close":5152.0493},{"date":"2025-01-17","close":5142.9312},{"date":"2025-01-20","close":5060.8628},{"date":"2025-01-21","close":5079.1001},{"date":"2025-01-22","close":5051.7441},{"date":"2025-01-23","close":5206.7617},{"date":"2025-01-24","close":5170.2866},{"date":"2025-01-31","close":5097.3379},{"date":"2025-02-03","close":5106.4565},{"date":"2025-02-04","close":5142.9312},{"date":"2025-02-05","close":5161.168},{"date":"2025-02-06","close":5206.7617},{"date":"2025-02-07","close":5215.8804},{"date":"2025-02-10","close":5206.7617},{"date":"2025-02-11","close":5224.999},{"date":"2025-02-12","close":5243.2363},{"date":"2025-02-13","close":5234.1172},{"date":"2025-02-14","close":5197.6426},{"date":"2025-02-17","close":5097.3379},{"date":"2025-02-18","close":5097.3379},{"date":"2025-02-19","close":5097.3379},{"date":"2025-02-20","close":5079.1001},{"date":"2025-02-21","close":5170.2866},{"date":"2025-02-24","close":5152.0493},{"date":"2025-02-25","close":5188.5239},{"date":"2025-02-26","close":5243.2363},{"date":"2025-02-27","close":5234.1172},{"date":"2025-02-28","close":5179.4053},{"date":"2025-03-04","close":5170.2866},{"date":"2025-03-05","close":5197.6426},{"date":"2025-03-06","close":5188.5239},{"date":"2025-03-07","close":5206.7617},{"date":"2025-03-10","close":5215.8804},{"date":"2025-03-11","close":5197.6426},{"date":"2025-03-12","close":5224.999},{"date":"2025-03-13","close":5215.8804},{"date":"2025-03-14","close":5234.1172},{"date":"2025-03-17","close":5270.5923},{"date":"2025-03-18","close":5288.8296},{"date":"2025-03-19","close":5252.3545},{"date":"2025-03-20","close":5197.6426},{"date":"2025-03-21","close":5152.0493},{"date":"2025-03-24","close":5142.9312},{"date":"2025-03-25","close":5115.5752},{"date":"2025-03-26","close":5106.4565},{"date":"2025-03-27","close":5097.3379},{"date":"2025-03-28","close":5024.3882},{"date":"2025-03-31","close":4914.9639},{"date":"2025-04-01","close":5024.3882},{"date":"2025-04-02","close":5128.0806},{"date":"2025-04-03","close":5043.2412},{"date":"2025-04-04","close":5062.0947},{"date":"2025-04-07","close":4901.8418},{"date":"2025-04-08","close":4901.8418},{"date":"2025-04-09","close":4741.5894},{"date":"2025-04-10","close":4873.562},{"date":"2025-04-11","close":4920.6953},{"date":"2025-04-14","close":5043.2412},{"date":"2025-04-15","close":5014.9614},{"date":"2025-04-16","close":4967.8281},{"date":"2025-04-17","close":4939.5483},{"date":"2025-04-18","close":4996.1084},{"date":"2025-04-21","close":5014.9614},{"date":"2025-04-22","close":5014.9614},{"date":"2025-04-23","close":5128.0806},{"date":"2025-04-24","close":5184.6406},{"date":"2025-04-25","close":5250.627},{"date":"2025-04-28","close":5231.7734},{"date":"2025-04-29","close":5278.9067},{"date":"2025-04-30","close":5231.7734},{"date":"2025-05-02","close":5146.9341},{"date":"2025-05-07","close":5099.8008},{"date":"2025-05-08","close":5118.6543},{"date":"2025-05-09","close":5420.3062},{"date":"2025-05-12","close":5505.1455},{"date":"2025-05-13","close":5514.5723},{"date":"2025-05-14","close":5561.7051},{"date":"2025-05-15","close":5476.8657},{"date":"2025-05-16","close":5514.5723},{"date":"2025-05-19","close":5514.5723},{"date":"2025-05-20","close":5514.5723},{"date":"2025-05-21","close":5514.5723},{"date":"2025-05-22","close":5561.7051},{"date":"2025-05-23","close":5542.8525},{"date":"2025-05-26","close":5542.8525},{"date":"2025-05-27","close":5523.999},{"date":"2025-05-28","close":5467.4395},{"date":"2025-05-29","close":5514.5723},{"date":"2025-05-30","close":5533.4253},{"date":"2025-06-02","close":5552.2788},{"date":"2025-06-04","close":5571.1323},{"date":"2025-06-05","close":5561.7051},{"date":"2025-06-09","close":5561.7051},{"date":"2025-06-10","close":5542.8525},{"date":"2025-06-11","close":5561.7051},{"date":"2025-06-12","close":5514.5723},{"date":"2025-06-13","close":5514.5723},{"date":"2025-06-16","close":5439.1592},{"date":"2025-06-17","close":5439.1592},{"date":"2025-06-18","close":5439.1592},{"date":"2025-06-19","close":5505.1455},{"date":"2025-06-20","close":5495.7192},{"date":"2025-06-23","close":5476.8657},{"date":"2025-06-24","close":5476.8657},{"date":"2025-06-25","close":5476.8657},{"date":"2025-06-26","close":5401.4526},{"date":"2025-06-27","close":5467.4395},{"date":"2025-06-30","close":5392.0264},{"date":"2025-07-01","close":5410.8794},{"date":"2025-07-02","close":5401.4526},{"date":"2025-07-03","close":5373.1729},{"date":"2025-07-04","close":5429.7329},{"date":"2025-07-07","close":5439.1592},{"date":"2025-07-08","close":5392.0264},{"date":"2025-07-09","close":5410.8794},{"date":"2025-07-10","close":5458.0127},{"date":"2025-07-11","close":5467.4395},{"date":"2025-07-14","close":5354.3198},{"date":"2025-07-15","close":5382.5996},{"date":"2025-07-16","close":5278.9067},{"date":"2025-07-17","close":5373.1729},{"date":"2025-07-18","close":5382.5996},{"date":"2025-07-21","close":5410.8794},{"date":"2025-07-22","close":5542.8525},{"date":"2025-07-23","close":5467.4395},{"date":"2025-07-24","close":5439.1597},{"date":"2025-07-25","close":5439.1597},{"date":"2025-07-28","close":5363.7466},{"date":"2025-07-29","close":5363.7466},{"date":"2025-07-30","close":5326.04},{"date":"2025-07-31","close":5344.8931},{"date":"2025-08-01","close":5297.7603},{"date":"2025-08-04","close":5269.4805},{"date":"2025-08-05","close":5297.7603},{"date":"2025-08-06","close":5250.627},{"date":"2025-08-07","close":5241.2007},{"date":"2025-08-08","close":5278.9067},{"date":"2025-08-11","close":5278.9067},{"date":"2025-08-12","close":5260.0532},{"date":"2025-08-13","close":5231.7734},{"date":"2025-08-14","close":5175.2139},{"date":"2025-08-18","close":5071.521},{"date":"2025-08-19","close":5080.9478},{"date":"2025-08-20","close":5014.9614},{"date":"2025-08-21","close":5033.8149},{"date":"2025-08-22","close":5033.8149},{"date":"2025-08-25","close":4977.2549},{"date":"2025-08-26","close":4996.1084},{"date":"2025-08-27","close":4996.1084},{"date":"2025-08-28","close":4930.1221},{"date":"2025-08-29","close":4939.5483},{"date":"2025-09-01","close":4838.8311},{"date":"2025-09-02","close":4939.5483},{"date":"2025-09-03","close":4939.5483},{"date":"2025-09-04","close":4930.1221},{"date":"2025-09-05","close":4967.8281},{"date":"2025-09-08","close":4930.1221},{"date":"2025-09-09","close":4930.1221},{"date":"2025-09-10","close":4948.9751},{"date":"2025-09-11","close":4920.6953},{"date":"2025-09-12","close":4967.8281},{"date":"2025-09-15","close":4958.4019},{"date":"2025-09-16","close":4911.2686},{"date":"2025-09-17","close":4911.2686},{"date":"2025-09-18","close":4939.5483},{"date":"2025-09-19","close":5290.0},{"date":"2025-09-22","close":4901.8418},{"date":"2025-09-23","close":4911.2686},{"date":"2025-09-24","close":4873.562},{"date":"2025-09-25","close":4769.8691},{"date":"2025-09-26","close":4741.5894},{"date":"2025-09-29","close":4779.2964},{"date":"2025-09-30","close":4760.4429},{"date":"2025-10-01","close":4798.1489},{"date":"2025-10-02","close":4732.1631},{"date":"2025-10-10","close":4699.1699},{"date":"2025-10-13","close":4708.5962},{"date":"2025-10-14","close":4708.5962},{"date":"2025-10-15","close":4732.1631},{"date":"2025-10-16","close":4732.1631},{"date":"2025-10-17","close":4732.1631},{"date":"2025-10-20","close":4807.5762},{"date":"2025-10-21","close":4873.562},{"date":"2025-10-22","close":4835.856},{"date":"2025-10-23","close":4807.5762},{"date":"2025-10-24","close":4741.5894},{"date":"2025-10-27","close":4713.3096},{"date":"2025-10-28","close":4656.75},{"date":"2025-10-29","close":4590.7637},{"date":"2025-10-30","close":4595.4771},{"date":"2025-10-31","close":4491.7842},{"date":"2025-11-03","close":4406.9448},{"date":"2025-11-04","close":4397.5176},{"date":"2025-11-05","close":4340.958},{"date":"2025-11-06","close":4336.2446},{"date":"2025-11-07","close":4279.6851},{"date":"2025-11-10","close":4326.8184},{"date":"2025-11-11","close":4331.5317},{"date":"2025-11-12","close":4416.3711},{"date":"2025-11-13","close":4430.5112},{"date":"2025-11-14","close":4458.791},{"date":"2025-11-17","close":4378.665},{"date":"2025-11-18","close":4402.2314},{"date":"2025-11-19","close":4355.0981},{"date":"2025-11-20","close":4355.0981},{"date":"2025-11-21","close":4270.2588},{"date":"2025-11-24","close":4142.999},{"date":"2025-11-25","close":4095.866},{"date":"2025-11-26","close":4095.866},{"date":"2025-11-27","close":4110.0063},{"date":"2025-11-28","close":4166.5659},{"date":"2025-12-01","close":4232.5518},{"date":"2025-12-02","close":4251.4053},{"date":"2025-12-03","close":4237.2651},{"date":"2025-12-04","close":4161.8525},{"date":"2025-12-05","close":4133.5728},{"date":"2025-12-08","close":4138.2861},{"date":"2025-12-09","close":4152.4258},{"date":"2025-12-10","close":4208.9854},{"date":"2025-12-11","close":4218.4121},{"date":"2025-12-12","close":4208.9854},{"date":"2025-12-15","close":4251.4053},{"date":"2025-12-16","close":4095.866},{"date":"2025-12-17","close":4124.146},{"date":"2025-12-18","close":4081.7261},{"date":"2025-12-19","close":4114.7192},{"date":"2025-12-22","close":4077.0129},{"date":"2025-12-23","close":3963.8936},{"date":"2025-12-24","close":3855.4873},{"date":"2025-12-26","close":3992.1733},{"date":"2025-12-29","close":3940.3269},{"date":"2025-12-30","close":3921.4736},{"date":"2026-01-02","close":3996.8865},{"date":"2026-01-05","close":4039.3064},{"date":"2026-01-06","close":3987.4602},{"date":"2026-01-07","close":3912.0471},{"date":"2026-01-08","close":3897.9072},{"date":"2026-01-09","close":3893.1938},{"date":"2026-01-12","close":3841.3474},{"date":"2026-01-13","close":3798.9277},{"date":"2026-01-14","close":3831.9207},{"date":"2026-01-15","close":3836.634},{"date":"2026-01-16","close":3855.4873},{"date":"2026-01-19","close":3855.4873},{"date":"2026-01-20","close":3874.3406},{"date":"2026-01-21","close":3846.0605},{"date":"2026-01-22","close":3855.4873},{"date":"2026-01-23","close":3973.3198},{"date":"2026-01-26","close":4039.3064},{"date":"2026-01-27","close":4025.1665},{"date":"2026-01-28","close":3973.3198},{"date":"2026-01-29","close":3926.187},{"date":"2026-01-30","close":3879.054},{"date":"2026-02-02","close":3879.054},{"date":"2026-02-03","close":3935.6135},{"date":"2026-02-04","close":3930.9001},{"date":"2026-02-05","close":3921.4736},{"date":"2026-02-06","close":3888.4805},{"date":"2026-02-09","close":3945.04},{"date":"2026-02-10","close":3940.3269},{"date":"2026-02-11","close":3940.3269},{"date":"2026-02-12","close":4194.8457},{"date":"2026-02-13","close":4223.1255},{"date":"2026-02-19","close":4345.6714},{"date":"2026-02-20","close":4326.8184},{"date":"2026-02-23","close":4397.5176},{"date":"2026-02-24","close":4402.2314},{"date":"2026-02-25","close":4477.644},{"date":"2026-02-26","close":4458.1763},{"date":"2026-02-27","close":4375.437},{"date":"2026-03-03","close":4224.5601},{"date":"2026-03-04","close":3708.6575},{"date":"2026-03-05","close":3942.2737},{"date":"2026-03-06","close":3961.7417},{"date":"2026-03-09","close":3898.4707},{"date":"2026-03-10","close":3990.9438},{"date":"2026-03-11","close":4020.1458},{"date":"2026-03-12","close":4244.0278},{"date":"2026-03-13","close":4244.0278},{"date":"2026-03-16","close":4248.895},{"date":"2026-03-17","close":4248.895},{"date":"2026-03-18","close":4253.7622},{"date":"2026-03-19","close":4209.959},{"date":"2026-03-20","close":4268.3628},{"date":"2026-03-23","close":4123.8892},{"date":"2026-03-24","close":4147.8647},{"date":"2026-03-25","close":4248.5649},{"date":"2026-03-26","close":4330.083},{"date":"2026-03-27","close":4301.312},{"date":"2026-03-30","close":4209.1758},{"date":"2026-03-31","close":4175.231},{"date":"2026-04-01","close":4286.7642},{"date":"2026-04-02","close":4170.3818},{"date":"2026-04-03","close":4232.8125},{"date":"2026-04-06","close":4209.1758},{"date":"2026-04-07","close":4170.3818},{"date":"2026-04-08","close":4247.9697},{"date":"2026-04-09","close":4262.5176},{"date":"2026-04-10","close":4306.1616},{"date":"2026-04-13","close":4325.5586},{"date":"2026-04-14","close":4369.2021},{"date":"2026-04-15","close":4480.7358},{"date":"2026-04-16","close":4587.4194},{"date":"2026-04-17","close":4577.7212},{"date":"2026-04-20","close":4480.7358},{"date":"2026-04-21","close":4485.585},{"date":"2026-04-22","close":4471.0371},{"date":"2026-04-23","close":4587.4194},{"date":"2026-04-24","close":4568.0225},{"date":"2026-04-27","close":4534.0771},{"date":"2026-04-28","close":4461.3384},{"date":"2026-04-29","close":4601.9678},{"date":"2026-04-30","close":4480.7358},{"date":"2026-05-04","close":4500.1328},{"date":"2026-05-06","close":4383.7495},{"date":"2026-05-07","close":4538.9268},{"date":"2026-05-08","close":4553.4746},{"date":"2026-05-11","close":4848.0469},{"date":"2026-05-12","close":4818.5156},{"date":"2026-05-13","close":4862.8125},{"date":"2026-05-14","close":4838.2031},{"date":"2026-05-15","close":4872.6562},{"date":"2026-05-18","close":4562.5781},{"date":"2026-05-19","close":4631.4844},{"date":"2026-05-20","close":4597.0312},{"date":"2026-05-21","close":4449.375},{"date":"2026-05-22","close":4582.2656},{"date":"2026-05-26","close":4316.4844},{"date":"2026-05-27","close":4134.375},{"date":"2026-05-28","close":4050.7031},{"date":"2026-05-29","close":3907.9688},{"date":"2026-06-01","close":3760.3125},{"date":"2026-06-02","close":3535.1257},{"date":"2026-06-04","close":3583.6187},{"date":"2026-06-05","close":3486.6331},{"date":"2026-06-08","close":3331.4558},{"date":"2026-06-09","close":3389.6472},{"date":"2026-06-10","close":3365.4011},{"date":"2026-06-11","close":3389.6472},{"date":"2026-06-12","close":3394.4966},{"date":"2026-06-15","close":3514.2188},{"date":"2026-06-16","close":3612.6562},{"date":"2026-06-17","close":3592.9688},{"date":"2026-06-18","close":3415.7812},{"date":"2026-06-19","close":3239.3196},{"date":"2026-06-22","close":3302.5781},{"date":"2026-06-23","close":3154.9219},{"date":"2026-06-24","close":3297.6562},{"date":"2026-06-25","close":3258.2812},{"date":"2026-06-26","close":3103.5398},{"date":"2026-06-29","close":3370.0},{"date":"2026-06-30","close":3385.0},{"date":"2026-07-01","close":3420.0},{"date":"2026-07-02","close":3375.0},{"date":"2026-07-03","close":3384.3362},{"date":"2026-07-06","close":3330.1475},{"date":"2026-07-07","close":3310.4424},{"date":"2026-07-08","close":3340.0},{"date":"2026-07-09","close":3271.0325},{"date":"2026-07-10","close":3275.9585},{"date":"2026-07-13","close":3305.5161},{"date":"2026-07-14","close":3172.5073},{"date":"2026-07-15","close":3236.5486},{"date":"2026-07-16","close":3271.0325},{"date":"2026-07-20","close":3216.8435},{"date":"2026-07-21","close":3251.3274},{"date":"2026-07-22","close":3408.9675},{"date":"2026-07-23","close":3468.0825},{"date":"2026-07-24","close":3468.0825},{"date":"2026-07-27","close":3497.6401},{"date":"2026-07-28","close":3399.115},{"date":"2026-07-29","close":3320.2949},{"date":"2026-07-30","close":3261.1799},{"date":"2026-07-31","close":3408.9675},{"date":"2026-08-03","close":3369.5574},{"date":"2026-08-04","close":3369.5574},{"date":"2026-08-05","close":3433.5986},{"date":"2026-08-06","close":3423.7463},{"date":"2026-08-07","close":3369.5574},{"date":"2026-08-10","close":3438.5249},{"date":"2026-08-11","close":3497.6401},{"date":"2026-08-12","close":3369.5574},{"date":"2026-08-13","close":3423.7463},{"date":"2026-08-14","close":3389.2625},{"date":"2026-08-18","close":3359.7048},{"date":"2026-08-19","close":3157.7285},{"date":"2026-08-20","close":3231.6223},{"date":"2026-08-21","close":3211.9172},{"date":"2026-08-24","close":3231.6223},{"date":"2026-08-25","close":3300.5898},{"date":"2026-08-26","close":3330.1475},{"date":"2026-08-27","close":3325.2212},{"date":"2026-08-28","close":3325.2212},{"date":"2026-08-31","close":3256.2537},{"date":"2026-09-01","close":3389.2625},{"date":"2026-09-02","close":3394.1887},{"date":"2026-09-03","close":3335.0737},{"date":"2026-09-04","close":3310.4424},{"date":"2026-09-07","close":3251.3274},{"date":"2026-09-08","close":3226.696},{"date":"2026-09-09","close":3211.9172},{"date":"2026-09-10","close":3261.1799},{"date":"2026-09-11","close":3325.2212},{"date":"2026-09-14","close":3399.115},{"date":"2026-09-15","close":3305.5161},{"date":"2026-09-16","close":3310.4424},{"date":"2026-09-17","close":3305.5161},{"date":"2026-09-18","close":3310.4424},{"date":"2026-09-21","close":3349.8524},{"date":"2026-09-22","close":3384.3363},{"date":"2026-09-23","close":3310.4423},{"date":"2026-09-28","close":3369.5575},{"date":"2026-09-29","close":3310.0},{"date":"2026-09-30","close":3330.0},{"date":"2026-10-01","close":3310.0},{"date":"2026-10-02","close":3340.0},{"date":"2026-10-06","close":3325.0},{"date":"2026-10-07","close":3355.0},{"date":"2026-10-08","close":3390.0},{"date":"2026-10-12","close":3285.0},{"date":"2026-10-13","close":3230.0},{"date":"2026-10-14","close":3230.0},{"date":"2026-10-15","close":3195.0},{"date":"2026-10-16","close":3320.0},{"date":"2026-10-19","close":3360.0},{"date":"2026-10-20","close":3150.0},{"date":"2026-10-21","close":3165.0},{"date":"2026-10-22","close":3185.0},{"date":"2026-10-23","close":3095.0}],"chart_data":[{"date":"2024-10-23","open":5499,"high":5535,"low":5453,"close":5508,"volume":9236,"rsi_14":33.8,"sma_20":6148.0,"sma_60":6123.5,"sma_120":6248.75},{"date":"2024-10-24","open":5462,"high":5526,"low":5453,"close":5508,"volume":10924,"rsi_14":40.68,"sma_20":6138.0,"sma_60":6117.67,"sma_120":6246.58},{"date":"2024-10-25","open":5471,"high":5544,"low":5462,"close":5462,"volume":15147,"rsi_14":32.2,"sma_20":6124.0,"sma_60":6110.83,"sma_120":6244.0},{"date":"2024-10-28","open":5526,"high":5535,"low":5426,"close":5471,"volume":42342,"rsi_14":29.82,"sma_20":6111.0,"sma_60":6104.0,"sma_120":6241.83},{"date":"2024-10-29","open":5471,"high":5489,"low":5416,"close":5462,"volume":14849,"rsi_14":39.53,"sma_20":6096.0,"sma_60":6096.5,"sma_120":6239.08},{"date":"2024-10-30","open":5480,"high":5480,"low":5435,"close":5471,"volume":8121,"rsi_14":39.53,"sma_20":6082.0,"sma_60":6090.0,"sma_120":6235.58},{"date":"2024-10-31","open":5471,"high":5471,"low":5416,"close":5444,"volume":5810,"rsi_14":36.96,"sma_20":6067.0,"sma_60":6084.5,"sma_120":6231.08},{"date":"2024-11-01","open":5462,"high":5489,"low":5398,"close":5480,"volume":8554,"rsi_14":43.75,"sma_20":6060.0,"sma_60":6078.17,"sma_120":6227.42},{"date":"2024-11-04","open":5508,"high":5508,"low":5444,"close":5499,"volume":4293,"rsi_14":42.55,"sma_20":6051.5,"sma_60":6072.17,"sma_120":6223.92},{"date":"2024-11-05","open":5517,"high":5572,"low":5462,"close":5535,"volume":13254,"rsi_14":50.0,"sma_20":6043.5,"sma_60":6070.33,"sma_120":6220.5},{"date":"2024-11-06","open":5535,"high":5562,"low":5453,"close":5462,"volume":8792,"rsi_14":42.86,"sma_20":6039.0,"sma_60":6074.83,"sma_120":6216.58},{"date":"2024-11-07","open":5517,"high":5517,"low":5416,"close":5462,"volume":7045,"rsi_14":46.15,"sma_20":6034.0,"sma_60":6075.83,"sma_120":6212.5},{"date":"2024-11-08","open":5480,"high":5480,"low":5416,"close":5426,"volume":14929,"rsi_14":31.91,"sma_20":6027.0,"sma_60":6073.17,"sma_120":6207.75},{"date":"2024-11-11","open":5471,"high":5471,"low":5389,"close":5398,"volume":14637,"rsi_14":38.46,"sma_20":6019.5,"sma_60":6070.33,"sma_120":6202.92},{"date":"2024-11-12","open":5389,"high":5426,"low":5307,"close":5344,"volume":14201,"rsi_14":28.57,"sma_20":6007.5,"sma_60":6066.67,"sma_120":6197.5},{"date":"2024-11-13","open":5307,"high":5334,"low":5116,"close":5116,"volume":18247,"rsi_14":17.91,"sma_20":5984.5,"sma_60":6058.0,"sma_120":6190.08},{"date":"2024-11-14","open":5116,"high":5234,"low":5088,"close":5152,"volume":23797,"rsi_14":24.24,"sma_20":5963.5,"sma_60":6050.83,"sma_120":6183.17},{"date":"2024-11-15","open":5243,"high":5243,"low":5006,"close":5198,"volume":33809,"rsi_14":28.57,"sma_20":5947.0,"sma_60":6043.17,"sma_120":6176.83},{"date":"2024-11-18","open":5198,"high":5252,"low":5161,"close":5234,"volume":10744,"rsi_14":32.88,"sma_20":5928.0,"sma_60":6036.0,"sma_120":6170.83},{"date":"2024-11-19","open":5243,"high":5243,"low":5179,"close":5234,"volume":11286,"rsi_14":31.94,"sma_20":5914.5,"sma_60":6029.83,"sma_120":6164.25},{"date":"2024-11-20","open":5243,"high":5243,"low":5152,"close":5234,"volume":8547,"rsi_14":33.33,"sma_20":5899.5,"sma_60":6023.17,"sma_120":6157.92},{"date":"2024-11-21","open":5179,"high":5243,"low":5179,"close":5234,"volume":5282,"rsi_14":29.23,"sma_20":5884.5,"sma_60":6017.17,"sma_120":6152.33},{"date":"2024-11-22","open":5179,"high":5243,"low":5152,"close":5216,"volume":39712,"rsi_14":26.15,"sma_20":5871.0,"sma_60":6010.67,"sma_120":6146.58},{"date":"2024-11-25","open":5216,"high":5261,"low":5198,"close":5234,"volume":13895,"rsi_14":23.81,"sma_20":5858.0,"sma_60":6004.5,"sma_120":6141.5},{"date":"2024-11-26","open":5234,"high":5234,"low":5152,"close":5152,"volume":51370,"rsi_14":23.44,"sma_20":5841.0,"sma_60":5996.5,"sma_120":6135.67},{"date":"2024-11-27","open":5225,"high":5289,"low":5179,"close":5289,"volume":17494,"rsi_14":37.97,"sma_20":5831.0,"sma_60":5990.83,"sma_120":6131.5},{"date":"2024-11-28","open":5289,"high":5289,"low":5216,"close":5225,"volume":3029,"rsi_14":36.59,"sma_20":5819.0,"sma_60":5984.33,"sma_120":6126.75},{"date":"2024-11-29","open":5307,"high":5307,"low":5152,"close":5170,"volume":8374,"rsi_14":35.29,"sma_20":5802.0,"sma_60":5976.5,"sma_120":6122.17},{"date":"2024-12-02","open":5198,"high":5198,"low":5125,"close":5134,"volume":10010,"rsi_14":36.14,"sma_20":5782.0,"sma_60":5968.5,"sma_120":6116.83},{"date":"2024-12-03","open":5134,"high":5198,"low":5106,"close":5161,"volume":12780,"rsi_14":54.1,"sma_20":5761.5,"sma_60":5961.17,"sma_120":6111.67},{"date":"2024-12-04","open":5024,"high":5198,"low":5024,"close":5170,"volume":20369,"rsi_14":51.72,"sma_20":5745.5,"sma_60":5955.5,"sma_120":6107.0},{"date":"2024-12-05","open":5161,"high":5161,"low":5006,"close":5043,"volume":15236,"rsi_14":37.31,"sma_20":5722.5,"sma_60":5947.33,"sma_120":6101.17},{"date":"2024-12-06","open":5088,"high":5106,"low":4888,"close":5070,"volume":33542,"rsi_14":36.36,"sma_20":5703.0,"sma_60":5940.33,"sma_120":6095.58},{"date":"2024-12-09","open":4988,"high":4988,"low":4787,"close":4878,"volume":63308,"rsi_14":27.59,"sma_20":5674.5,"sma_60":5930.0,"sma_120":6087.75},{"date":"2024-12-10","open":4824,"high":5161,"low":4824,"close":5052,"volume":100534,"rsi_14":40.57,"sma_20":5658.5,"sma_60":5923.83,"sma_120":6081.92},{"date":"2024-12-11","open":5052,"high":5134,"low":4933,"close":5079,"volume":53678,"rsi_14":42.2,"sma_20":5656.5,"sma_60":5918.5,"sma_120":6076.5},{"date":"2024-12-12","open":5106,"high":5125,"low":5034,"close":5106,"volume":19234,"rsi_14":44.55,"sma_20":5654.0,"sma_60":5913.83,"sma_120":6069.83},{"date":"2024-12-13","open":5106,"high":5125,"low":5061,"close":5125,"volume":9396,"rsi_14":44.55,"sma_20":5650.0,"sma_60":5908.67,"sma_120":6062.92},{"date":"2024-12-16","open":5125,"high":5161,"low":5116,"close":5143,"volume":12219,"rsi_14":49.51,"sma_20":5645.0,"sma_60":5904.33,"sma_120":6056.17},{"date":"2024-12-17","open":5152,"high":5179,"low":5097,"close":5106,"volume":21413,"rsi_14":39.13,"sma_20":5638.0,"sma_60":5900.33,"sma_120":6049.17},{"date":"2024-12-18","open":5061,"high":5143,"low":5061,"close":5125,"volume":9651,"rsi_14":43.68,"sma_20":5632.0,"sma_60":5893.17,"sma_120":6042.83},{"date":"2024-12-19","open":5161,"high":5161,"low":5070,"close":5143,"volume":9783,"rsi_14":48.19,"sma_20":5627.0,"sma_60":5883.17,"sma_120":6037.33},{"date":"2024-12-20","open":5143,"high":5170,"low":4970,"close":4988,"volume":52921,"rsi_14":41.67,"sma_20":5614.5,"sma_60":5869.83,"sma_120":6029.17},{"date":"2024-12-23","open":4997,"high":5106,"low":4997,"close":5052,"volume":29988,"rsi_14":44.0,"sma_20":5604.5,"sma_60":5857.83,"sma_120":6021.83},{"date":"2024-12-24","open":5052,"high":5070,"low":5024,"close":5052,"volume":6202,"rsi_14":43.43,"sma_20":5599.0,"sma_60":5845.33,"sma_120":6014.42},{"date":"2024-12-26","open":5116,"high":5116,"low":5015,"close":5043,"volume":10412,"rsi_14":50.0,"sma_20":5585.5,"sma_60":5832.83,"sma_120":6006.83},{"date":"2024-12-27","open":4942,"high":5079,"low":4942,"close":5052,"volume":11903,"rsi_14":48.81,"sma_20":5576.0,"sma_60":5820.67,"sma_120":6000.0},{"date":"2024-12-30","open":5052,"high":5079,"low":4933,"close":5015,"volume":25595,"rsi_14":61.19,"sma_20":5567.5,"sma_60":5809.83,"sma_120":5993.25},{"date":"2025-01-02","open":4970,"high":5034,"low":4970,"close":5034,"volume":6110,"rsi_14":48.0,"sma_20":5562.0,"sma_60":5798.5,"sma_120":5986.83},{"date":"2025-01-03","open":5015,"high":5070,"low":5015,"close":5061,"volume":10742,"rsi_14":48.0,"sma_20":5556.5,"sma_60":5787.17,"sma_120":5980.83},{"date":"2025-01-06","open":5070,"high":5116,"low":5043,"close":5079,"volume":9838,"rsi_14":46.94,"sma_20":5551.5,"sma_60":5778.67,"sma_120":5975.0},{"date":"2025-01-07","open":5097,"high":5152,"low":5061,"close":5134,"volume":5796,"rsi_14":50.94,"sma_20":5556.5,"sma_60":5771.0,"sma_120":5969.83},{"date":"2025-01-08","open":5152,"high":5271,"low":5079,"close":5207,"volume":21959,"rsi_14":55.93,"sma_20":5564.0,"sma_60":5764.67,"sma_120":5965.33},{"date":"2025-01-09","open":5179,"high":5234,"low":5161,"close":5198,"volume":4370,"rsi_14":58.93,"sma_20":5581.5,"sma_60":5758.5,"sma_120":5959.92},{"date":"2025-01-10","open":5198,"high":5380,"low":5143,"close":5316,"volume":16171,"rsi_14":65.67,"sma_20":5596.0,"sma_60":5754.0,"sma_120":5956.0},{"date":"2025-01-13","open":5307,"high":5307,"low":5216,"close":5271,"volume":18844,"rsi_14":60.0,"sma_20":5606.5,"sma_60":5749.17,"sma_120":5950.5},{"date":"2025-01-14","open":5380,"high":5380,"low":5189,"close":5252,"volume":9827,"rsi_14":76.36,"sma_20":5614.5,"sma_60":5744.0,"sma_120":5945.0},{"date":"2025-01-15","open":5289,"high":5289,"low":5161,"close":5161,"volume":17494,"rsi_14":60.34,"sma_20":5616.5,"sma_60":5737.83,"sma_120":5939.0},{"date":"2025-01-16","open":5234,"high":5234,"low":5116,"close":5152,"volume":8344,"rsi_14":59.32,"sma_20":5617.0,"sma_60":5730.0,"sma_120":5933.42},{"date":"2025-01-17","open":5152,"high":5179,"low":5106,"close":5143,"volume":7852,"rsi_14":59.32,"sma_20":5619.0,"sma_60":5723.83,"sma_120":5926.58},{"date":"2025-01-20","open":5143,"high":5189,"low":5061,"close":5061,"volume":35474,"rsi_14":50.75,"sma_20":5615.5,"sma_60":5715.67,"sma_120":5919.58},{"date":"2025-01-21","open":5152,"high":5152,"low":5015,"close":5079,"volume":7063,"rsi_14":55.38,"sma_20":5612.0,"sma_60":5707.83,"sma_120":5912.75},{"date":"2025-01-22","open":5043,"high":5079,"low":5006,"close":5052,"volume":7830,"rsi_14":51.52,"sma_20":5615.5,"sma_60":5700.33,"sma_120":5905.58},{"date":"2025-01-23","open":5097,"high":5216,"low":5043,"close":5207,"volume":10214,"rsi_14":60.0,"sma_20":5624.0,"sma_60":5695.5,"sma_120":5899.75},{"date":"2025-01-24","open":5225,"high":5225,"low":5170,"close":5170,"volume":4960,"rsi_14":56.1,"sma_20":5630.5,"sma_60":5690.17,"sma_120":5893.33},{"date":"2025-01-31","open":5234,"high":5234,"low":5097,"close":5097,"volume":21165,"rsi_14":47.62,"sma_20":5633.5,"sma_60":5683.33,"sma_120":5886.67},{"date":"2025-02-03","open":5097,"high":5152,"low":5024,"close":5106,"volume":13062,"rsi_14":42.86,"sma_20":5636.5,"sma_60":5677.17,"sma_120":5880.83},{"date":"2025-02-04","open":5079,"high":5152,"low":5079,"close":5143,"volume":6049,"rsi_14":46.25,"sma_20":5643.5,"sma_60":5671.0,"sma_120":5874.58},{"date":"2025-02-05","open":5134,"high":5170,"low":5116,"close":5161,"volume":1975,"rsi_14":37.68,"sma_20":5650.5,"sma_60":5664.83,"sma_120":5868.5},{"date":"2025-02-06","open":5161,"high":5225,"low":5152,"close":5207,"volume":7103,"rsi_14":44.93,"sma_20":5658.5,"sma_60":5658.83,"sma_120":5864.58},{"date":"2025-02-07","open":5243,"high":5243,"low":5189,"close":5216,"volume":2554,"rsi_14":47.06,"sma_20":5666.0,"sma_60":5654.33,"sma_120":5864.58},{"date":"2025-02-10","open":5216,"high":5234,"low":5161,"close":5207,"volume":2778,"rsi_14":54.24,"sma_20":5670.0,"sma_60":5649.67,"sma_120":5862.75},{"date":"2025-02-11","open":5198,"high":5261,"low":5152,"close":5225,"volume":7962,"rsi_14":56.67,"sma_20":5671.0,"sma_60":5646.0,"sma_120":5859.58},{"date":"2025-02-12","open":5207,"high":5243,"low":5152,"close":5243,"volume":6311,"rsi_14":59.02,"sma_20":5673.5,"sma_60":5643.17,"sma_120":5856.75},{"date":"2025-02-13","open":5243,"high":5243,"low":5189,"close":5234,"volume":6637,"rsi_14":67.92,"sma_20":5669.0,"sma_60":5641.17,"sma_120":5853.92},{"date":"2025-02-14","open":5243,"high":5243,"low":5179,"close":5198,"volume":5421,"rsi_14":61.82,"sma_20":5665.0,"sma_60":5642.67,"sma_120":5850.33},{"date":"2025-02-17","open":5225,"high":5225,"low":5097,"close":5097,"volume":36076,"rsi_14":53.97,"sma_20":5656.5,"sma_60":5641.67,"sma_120":5846.25},{"date":"2025-02-18","open":5097,"high":5116,"low":5070,"close":5097,"volume":6371,"rsi_14":36.96,"sma_20":5653.0,"sma_60":5639.83,"sma_120":5841.5},{"date":"2025-02-19","open":5070,"high":5097,"low":5043,"close":5097,"volume":16988,"rsi_14":40.48,"sma_20":5650.0,"sma_60":5637.33,"sma_120":5836.67},{"date":"2025-02-20","open":5106,"high":5106,"low":5043,"close":5079,"volume":6396,"rsi_14":47.22,"sma_20":5646.5,"sma_60":5634.5,"sma_120":5832.17},{"date":"2025-02-21","open":5106,"high":5170,"low":5061,"close":5170,"volume":15214,"rsi_14":57.78,"sma_20":5652.5,"sma_60":5633.33,"sma_120":5828.25},{"date":"2025-02-24","open":5106,"high":5161,"low":5043,"close":5152,"volume":26352,"rsi_14":51.16,"sma_20":5656.5,"sma_60":5631.83,"sma_120":5824.5},{"date":"2025-02-25","open":5152,"high":5189,"low":5079,"close":5189,"volume":6925,"rsi_14":53.33,"sma_20":5664.0,"sma_60":5631.33,"sma_120":5821.0},{"date":"2025-02-26","open":5198,"high":5243,"low":5152,"close":5243,"volume":13917,"rsi_14":54.35,"sma_20":5666.0,"sma_60":5631.5,"sma_120":5818.0},{"date":"2025-02-27","open":5252,"high":5252,"low":5189,"close":5234,"volume":7367,"rsi_14":52.17,"sma_20":5669.5,"sma_60":5633.0,"sma_120":5814.75},{"date":"2025-02-28","open":5234,"high":5234,"low":5097,"close":5179,"volume":23750,"rsi_14":47.06,"sma_20":5674.0,"sma_60":5631.0,"sma_120":5810.92},{"date":"2025-03-04","open":5170,"high":5179,"low":5106,"close":5170,"volume":7427,"rsi_14":44.0,"sma_20":5677.5,"sma_60":5630.0,"sma_120":5807.17},{"date":"2025-03-05","open":5170,"high":5198,"low":5143,"close":5198,"volume":3692,"rsi_14":45.1,"sma_20":5680.5,"sma_60":5630.5,"sma_120":5803.5},{"date":"2025-03-06","open":5179,"high":5207,"low":5143,"close":5189,"volume":15162,"rsi_14":45.1,"sma_20":5682.0,"sma_60":5631.5,"sma_120":5800.0},{"date":"2025-03-07","open":5189,"high":5225,"low":5134,"close":5207,"volume":12254,"rsi_14":51.02,"sma_20":5682.0,"sma_60":5632.33,"sma_120":5796.75},{"date":"2025-03-10","open":5234,"high":5252,"low":5152,"close":5216,"volume":6985,"rsi_14":66.67,"sma_20":5682.0,"sma_60":5633.17,"sma_120":5794.33},{"date":"2025-03-11","open":5207,"high":5225,"low":5106,"close":5198,"volume":9715,"rsi_14":63.41,"sma_20":5681.5,"sma_60":5636.0,"sma_120":5791.67},{"date":"2025-03-12","open":5198,"high":5243,"low":5152,"close":5225,"volume":5888,"rsi_14":65.91,"sma_20":5681.5,"sma_60":5638.83,"sma_120":5789.58},{"date":"2025-03-13","open":5234,"high":5261,"low":5134,"close":5216,"volume":25228,"rsi_14":67.44,"sma_20":5680.0,"sma_60":5645.0,"sma_120":5787.5},{"date":"2025-03-14","open":5243,"high":5453,"low":5198,"close":5234,"volume":13090,"rsi_14":60.0,"sma_20":5680.0,"sma_60":5648.33,"sma_120":5786.08},{"date":"2025-03-17","open":5252,"high":5271,"low":5189,"close":5271,"volume":6204,"rsi_14":67.57,"sma_20":5684.0,"sma_60":5651.83,"sma_120":5785.17},{"date":"2025-03-18","open":5289,"high":5325,"low":5234,"close":5289,"volume":9850,"rsi_14":65.71,"sma_20":5694.5,"sma_60":5655.17,"sma_120":5784.5},{"date":"2025-03-19","open":5243,"high":5280,"low":5198,"close":5252,"volume":14732,"rsi_14":51.52,"sma_20":5703.0,"sma_60":5657.5,"sma_120":5783.08},{"date":"2025-03-20","open":5252,"high":5252,"low":5198,"close":5198,"volume":4321,"rsi_14":44.74,"sma_20":5708.5,"sma_60":5658.5,"sma_120":5781.42},{"date":"2025-03-21","open":5225,"high":5225,"low":5134,"close":5152,"volume":2581,"rsi_14":45.95,"sma_20":5712.5,"sma_60":5659.33,"sma_120":5779.83},{"date":"2025-03-24","open":5198,"high":5198,"low":5116,"close":5143,"volume":3265,"rsi_14":45.95,"sma_20":5711.0,"sma_60":5659.67,"sma_120":5776.42},{"date":"2025-03-25","open":5207,"high":5207,"low":5088,"close":5116,"volume":6474,"rsi_14":37.84,"sma_20":5709.0,"sma_60":5659.17,"sma_120":5771.17},{"date":"2025-03-26","open":5116,"high":5143,"low":5088,"close":5106,"volume":6970,"rsi_14":37.84,"sma_20":5704.5,"sma_60":5661.33,"sma_120":5765.58},{"date":"2025-03-27","open":5116,"high":5143,"low":5079,"close":5097,"volume":2932,"rsi_14":33.33,"sma_20":5696.5,"sma_60":5662.17,"sma_120":5760.0},{"date":"2025-03-28","open":5106,"high":5125,"low":4961,"close":5024,"volume":12595,"rsi_14":25.58,"sma_20":5685.0,"sma_60":5661.67,"sma_120":5753.5},{"date":"2025-03-31","open":5052,"high":5052,"low":4878,"close":4915,"volume":21246,"rsi_14":20.75,"sma_20":5670.5,"sma_60":5659.33,"sma_120":5746.08},{"date":"2025-04-01","open":4869,"high":5161,"low":4869,"close":5024,"volume":7849,"rsi_14":32.26,"sma_20":5662.5,"sma_60":5658.83,"sma_120":5739.75},{"date":"2025-04-02","open":5090,"high":5166,"low":5081,"close":5128,"volume":4055,"rsi_14":29.41,"sma_20":5649.5,"sma_60":5657.83,"sma_120":5733.83},{"date":"2025-04-03","open":5109,"high":5119,"low":5015,"close":5043,"volume":6290,"rsi_14":24.0,"sma_20":5632.5,"sma_60":5655.0,"sma_120":5726.75},{"date":"2025-04-04","open":5043,"high":5100,"low":5015,"close":5062,"volume":2199,"rsi_14":21.92,"sma_20":5615.5,"sma_60":5652.0,"sma_120":5719.58},{"date":"2025-04-07","open":4911,"high":4996,"low":4883,"close":4902,"volume":13006,"rsi_14":15.91,"sma_20":5589.5,"sma_60":5645.83,"sma_120":5712.25},{"date":"2025-04-08","open":4930,"high":4996,"low":4817,"close":4902,"volume":12662,"rsi_14":16.67,"sma_20":5564.5,"sma_60":5638.67,"sma_120":5704.83},{"date":"2025-04-09","open":4902,"high":4911,"low":4709,"close":4742,"volume":29223,"rsi_14":14.74,"sma_20":5529.5,"sma_60":5627.33,"sma_120":5696.0},{"date":"2025-04-10","open":4808,"high":4883,"low":4808,"close":4874,"volume":3235,"rsi_14":26.92,"sma_20":5502.0,"sma_60":5618.5,"sma_120":5688.5},{"date":"2025-04-11","open":4883,"high":4921,"low":4826,"close":4921,"volume":1513,"rsi_14":30.56,"sma_20":5476.0,"sma_60":5608.33,"sma_120":5681.17},{"date":"2025-04-14","open":4940,"high":5053,"low":4874,"close":5043,"volume":9467,"rsi_14":38.98,"sma_20":5454.5,"sma_60":5601.17,"sma_120":5675.17},{"date":"2025-04-15","open":5062,"high":5062,"low":4930,"close":5015,"volume":6525,"rsi_14":38.33,"sma_20":5430.5,"sma_60":5593.83,"sma_120":5668.92},{"date":"2025-04-16","open":5024,"high":5024,"low":4902,"close":4968,"volume":3656,"rsi_14":37.1,"sma_20":5406.0,"sma_60":5587.33,"sma_120":5662.58},{"date":"2025-04-17","open":4977,"high":4996,"low":4940,"close":4940,"volume":5044,"rsi_14":38.66,"sma_20":5383.0,"sma_60":5580.5,"sma_120":5655.25},{"date":"2025-04-18","open":5006,"high":5034,"low":4930,"close":4996,"volume":3787,"rsi_14":46.02,"sma_20":5365.5,"sma_60":5574.83,"sma_120":5649.33},{"date":"2025-04-21","open":4996,"high":5024,"low":4935,"close":5015,"volume":6496,"rsi_14":40.78,"sma_20":5349.5,"sma_60":5571.0,"sma_120":5643.33},{"date":"2025-04-22","open":5024,"high":5024,"low":4968,"close":5015,"volume":805,"rsi_14":43.75,"sma_20":5335.0,"sma_60":5566.83,"sma_120":5637.33},{"date":"2025-04-23","open":5015,"high":5138,"low":5006,"close":5128,"volume":8936,"rsi_14":54.55,"sma_20":5327.0,"sma_60":5565.17,"sma_120":5632.75},{"date":"2025-04-24","open":5090,"high":5185,"low":5090,"close":5185,"volume":3312,"rsi_14":56.31,"sma_20":5322.5,"sma_60":5561.67,"sma_120":5628.58},{"date":"2025-04-25","open":5185,"high":5251,"low":5175,"close":5251,"volume":5319,"rsi_14":69.89,"sma_20":5325.5,"sma_60":5560.0,"sma_120":5625.08},{"date":"2025-04-28","open":5260,"high":5279,"low":5203,"close":5232,"volume":4685,"rsi_14":68.42,"sma_20":5333.5,"sma_60":5559.33,"sma_120":5621.33},{"date":"2025-04-29","open":5194,"high":5288,"low":5175,"close":5279,"volume":12262,"rsi_14":84.34,"sma_20":5338.0,"sma_60":5559.33,"sma_120":5618.25},{"date":"2025-04-30","open":5279,"high":5307,"low":5185,"close":5232,"volume":4134,"rsi_14":75.68,"sma_20":5343.5,"sma_60":5557.83,"sma_120":5614.42},{"date":"2025-05-02","open":5232,"high":5232,"low":5128,"close":5147,"volume":9085,"rsi_14":65.38,"sma_20":5349.0,"sma_60":5554.5,"sma_120":5609.67},{"date":"2025-05-07","open":5175,"high":5175,"low":5090,"close":5100,"volume":5098,"rsi_14":54.29,"sma_20":5351.0,"sma_60":5549.5,"sma_120":5604.17},{"date":"2025-05-08","open":5100,"high":5156,"low":5062,"close":5119,"volume":3743,"rsi_14":57.97,"sma_20":5362.5,"sma_60":5544.67,"sma_120":5599.5},{"date":"2025-05-09","open":5128,"high":5505,"low":5034,"close":5420,"volume":115107,"rsi_14":75.0,"sma_20":5390.0,"sma_60":5545.33,"sma_120":5597.5},{"date":"2025-05-12","open":5486,"high":5543,"low":5430,"close":5505,"volume":66062,"rsi_14":79.41,"sma_20":5430.5,"sma_60":5547.17,"sma_120":5596.58},{"date":"2025-05-13","open":5458,"high":5543,"low":5420,"close":5515,"volume":21932,"rsi_14":78.35,"sma_20":5464.5,"sma_60":5548.83,"sma_120":5596.0},{"date":"2025-05-14","open":5458,"high":5581,"low":5458,"close":5562,"volume":10175,"rsi_14":79.0,"sma_20":5498.5,"sma_60":5551.5,"sma_120":5596.33},{"date":"2025-05-15","open":5562,"high":5590,"low":5439,"close":5477,"volume":60311,"rsi_14":72.48,"sma_20":5521.5,"sma_60":5553.33,"sma_120":5598.0},{"date":"2025-05-16","open":5430,"high":5524,"low":5430,"close":5515,"volume":7088,"rsi_14":70.3,"sma_20":5548.0,"sma_60":5557.67,"sma_120":5599.67},{"date":"2025-05-19","open":5496,"high":5515,"low":5411,"close":5515,"volume":15352,"rsi_14":68.42,"sma_20":5577.0,"sma_60":5562.0,"sma_120":5600.92},{"date":"2025-05-20","open":5458,"high":5533,"low":5458,"close":5515,"volume":16304,"rsi_14":65.91,"sma_20":5607.5,"sma_60":5566.33,"sma_120":5601.83},{"date":"2025-05-21","open":5543,"high":5571,"low":5477,"close":5515,"volume":13587,"rsi_14":67.44,"sma_20":5635.0,"sma_60":5571.0,"sma_120":5602.75},{"date":"2025-05-22","open":5496,"high":5571,"low":5486,"close":5562,"volume":24116,"rsi_14":67.44,"sma_20":5664.0,"sma_60":5574.83,"sma_120":5604.08},{"date":"2025-05-23","open":5562,"high":5581,"low":5486,"close":5543,"volume":11589,"rsi_14":69.88,"sma_20":5692.0,"sma_60":5578.67,"sma_120":5605.25},{"date":"2025-05-26","open":5562,"high":5562,"low":5420,"close":5543,"volume":13659,"rsi_14":78.38,"sma_20":5714.0,"sma_60":5581.83,"sma_120":5606.58},{"date":"2025-05-27","open":5552,"high":5562,"low":5467,"close":5524,"volume":8995,"rsi_14":81.69,"sma_20":5732.0,"sma_60":5583.67,"sma_120":5607.58},{"date":"2025-05-28","open":5524,"high":5524,"low":5411,"close":5467,"volume":23839,"rsi_14":74.67,"sma_20":5743.5,"sma_60":5584.67,"sma_120":5608.83},{"date":"2025-05-29","open":5496,"high":5515,"low":5439,"close":5515,"volume":6264,"rsi_14":60.42,"sma_20":5758.5,"sma_60":5587.5,"sma_120":5609.25},{"date":"2025-05-30","open":5515,"high":5552,"low":5458,"close":5533,"volume":8768,"rsi_14":53.66,"sma_20":5772.0,"sma_60":5590.83,"sma_120":5610.42},{"date":"2025-06-02","open":5533,"high":5571,"low":5496,"close":5552,"volume":10606,"rsi_14":54.76,"sma_20":5789.0,"sma_60":5594.0,"sma_120":5612.25},{"date":"2025-06-04","open":5581,"high":5590,"low":5496,"close":5571,"volume":15790,"rsi_14":51.28,"sma_20":5811.5,"sma_60":5597.67,"sma_120":5614.58},{"date":"2025-06-05","open":5562,"high":5590,"low":5515,"close":5562,"volume":25623,"rsi_14":64.52,"sma_20":5836.0,"sma_60":5600.83,"sma_120":5616.58},{"date":"2025-06-09","open":5552,"high":5609,"low":5467,"close":5562,"volume":23873,"rsi_14":59.26,"sma_20":5859.5,"sma_60":5603.83,"sma_120":5618.5},{"date":"2025-06-10","open":5590,"high":5590,"low":5486,"close":5543,"volume":6805,"rsi_14":55.17,"sma_20":5866.0,"sma_60":5606.83,"sma_120":5621.42},{"date":"2025-06-11","open":5543,"high":5562,"low":5486,"close":5562,"volume":13974,"rsi_14":58.06,"sma_20":5869.0,"sma_60":5609.67,"sma_120":5624.25},{"date":"2025-06-12","open":5571,"high":5571,"low":5467,"close":5515,"volume":11036,"rsi_14":50.0,"sma_20":5869.0,"sma_60":5611.83,"sma_120":5628.42},{"date":"2025-06-13","open":5515,"high":5543,"low":5383,"close":5515,"volume":36570,"rsi_14":41.94,"sma_20":5866.5,"sma_60":5613.67,"sma_120":5631.0},{"date":"2025-06-16","open":5533,"high":5533,"low":5354,"close":5439,"volume":45225,"rsi_14":35.14,"sma_20":5864.5,"sma_60":5613.5,"sma_120":5632.67},{"date":"2025-06-17","open":5439,"high":5496,"low":5392,"close":5439,"volume":5319,"rsi_14":35.14,"sma_20":5860.5,"sma_60":5613.0,"sma_120":5634.08},{"date":"2025-06-18","open":5496,"high":5496,"low":5392,"close":5439,"volume":21059,"rsi_14":37.14,"sma_20":5856.5,"sma_60":5613.17,"sma_120":5635.33},{"date":"2025-06-19","open":5486,"high":5505,"low":5373,"close":5505,"volume":19469,"rsi_14":55.56,"sma_20":5856.0,"sma_60":5615.5,"sma_120":5637.0},{"date":"2025-06-20","open":5505,"high":5505,"low":5401,"close":5496,"volume":7494,"rsi_14":46.88,"sma_20":5855.0,"sma_60":5618.5,"sma_120":5638.92},{"date":"2025-06-23","open":5486,"high":5486,"low":5383,"close":5477,"volume":23238,"rsi_14":40.62,"sma_20":5850.5,"sma_60":5621.33,"sma_120":5640.5},{"date":"2025-06-24","open":5467,"high":5486,"low":5392,"close":5477,"volume":27029,"rsi_14":36.67,"sma_20":5847.0,"sma_60":5624.67,"sma_120":5641.92},{"date":"2025-06-25","open":5496,"high":5496,"low":5430,"close":5477,"volume":6947,"rsi_14":32.14,"sma_20":5843.5,"sma_60":5628.17,"sma_120":5644.75},{"date":"2025-06-26","open":5505,"high":5505,"low":5354,"close":5401,"volume":24950,"rsi_14":25.71,"sma_20":5837.0,"sma_60":5630.5,"sma_120":5646.33},{"date":"2025-06-27","open":5401,"high":5467,"low":5260,"close":5467,"volume":43233,"rsi_14":38.1,"sma_20":5837.0,"sma_60":5635.33,"sma_120":5648.5},{"date":"2025-06-30","open":5467,"high":5467,"low":5373,"close":5392,"volume":16979,"rsi_14":33.33,"sma_20":5830.5,"sma_60":5640.83,"sma_120":5650.08},{"date":"2025-07-01","open":5467,"high":5467,"low":5392,"close":5411,"volume":6644,"rsi_14":33.33,"sma_20":5824.0,"sma_60":5644.67,"sma_120":5651.75},{"date":"2025-07-02","open":5449,"high":5449,"low":5354,"close":5401,"volume":11127,"rsi_14":36.36,"sma_20":5816.0,"sma_60":5649.5,"sma_120":5653.67},{"date":"2025-07-03","open":5420,"high":5467,"low":5345,"close":5373,"volume":11166,"rsi_14":34.04,"sma_20":5805.5,"sma_60":5655.33,"sma_120":5655.17},{"date":"2025-07-04","open":5373,"high":5458,"low":5317,"close":5430,"volume":10086,"rsi_14":48.89,"sma_20":5798.5,"sma_60":5661.83,"sma_120":5656.92},{"date":"2025-07-07","open":5458,"high":5458,"low":5345,"close":5439,"volume":15094,"rsi_14":50.0,"sma_20":5792.0,"sma_60":5671.33,"sma_120":5658.58},{"date":"2025-07-08","open":5439,"high":5449,"low":5335,"close":5392,"volume":37692,"rsi_14":45.1,"sma_20":5784.0,"sma_60":5680.0,"sma_120":5659.33},{"date":"2025-07-09","open":5392,"high":5411,"low":5345,"close":5411,"volume":17218,"rsi_14":39.13,"sma_20":5776.0,"sma_60":5691.83,"sma_120":5659.58},{"date":"2025-07-10","open":5373,"high":5477,"low":5373,"close":5458,"volume":15362,"rsi_14":46.0,"sma_20":5773.0,"sma_60":5702.17,"sma_120":5660.33},{"date":"2025-07-11","open":5477,"high":5505,"low":5345,"close":5467,"volume":103721,"rsi_14":48.98,"sma_20":5770.5,"sma_60":5711.83,"sma_120":5660.08},{"date":"2025-07-14","open":5467,"high":5477,"low":5213,"close":5354,"volume":37479,"rsi_14":39.34,"sma_20":5766.0,"sma_60":5717.33,"sma_120":5659.25},{"date":"2025-07-15","open":5354,"high":5383,"low":5298,"close":5383,"volume":17058,"rsi_14":42.19,"sma_20":5763.0,"sma_60":5723.83,"sma_120":5658.83},{"date":"2025-07-16","open":5401,"high":5401,"low":5279,"close":5279,"volume":22795,"rsi_14":40.3,"sma_20":5754.5,"sma_60":5729.33,"sma_120":5658.33},{"date":"2025-07-17","open":5279,"high":5373,"low":5241,"close":5373,"volume":11337,"rsi_14":42.86,"sma_20":5747.5,"sma_60":5737.0,"sma_120":5658.75},{"date":"2025-07-18","open":5383,"high":5430,"low":5288,"close":5383,"volume":13294,"rsi_14":49.21,"sma_20":5741.5,"sma_60":5743.83,"sma_120":5659.33},{"date":"2025-07-21","open":5392,"high":5929,"low":5326,"close":5411,"volume":559973,"rsi_14":50.0,"sma_20":5738.0,"sma_60":5750.83,"sma_120":5660.92},{"date":"2025-07-22","open":5486,"high":5552,"low":5392,"close":5543,"volume":39650,"rsi_14":59.74,"sma_20":5741.5,"sma_60":5760.17,"sma_120":5663.5},{"date":"2025-07-23","open":5486,"high":5562,"low":5411,"close":5467,"volume":24102,"rsi_14":56.1,"sma_20":5741.0,"sma_60":5766.17,"sma_120":5665.67},{"date":"2025-07-24","open":5467,"high":5543,"low":5401,"close":5439,"volume":14125,"rsi_14":50.63,"sma_20":5743.0,"sma_60":5770.67,"sma_120":5666.17},{"date":"2025-07-25","open":5515,"high":5515,"low":5411,"close":5439,"volume":4823,"rsi_14":50.0,"sma_20":5741.5,"sma_60":5774.0,"sma_120":5667.0},{"date":"2025-07-28","open":5496,"high":5496,"low":5317,"close":5364,"volume":23484,"rsi_14":48.15,"sma_20":5740.0,"sma_60":5776.33,"sma_120":5667.83},{"date":"2025-07-29","open":5317,"high":5364,"low":5279,"close":5364,"volume":20208,"rsi_14":46.84,"sma_20":5737.5,"sma_60":5777.83,"sma_120":5668.58},{"date":"2025-07-30","open":5364,"high":5373,"low":5288,"close":5326,"volume":18016,"rsi_14":41.03,"sma_20":5733.5,"sma_60":5779.5,"sma_120":5668.67},{"date":"2025-07-31","open":5345,"high":5401,"low":5307,"close":5345,"volume":18732,"rsi_14":41.77,"sma_20":5732.0,"sma_60":5783.0,"sma_120":5668.75},{"date":"2025-08-01","open":5354,"high":5354,"low":5260,"close":5298,"volume":20026,"rsi_14":45.83,"sma_20":5725.0,"sma_60":5786.5,"sma_120":5668.0},{"date":"2025-08-04","open":5298,"high":5326,"low":5260,"close":5269,"volume":13390,"rsi_14":41.67,"sma_20":5716.0,"sma_60":5789.17,"sma_120":5666.92},{"date":"2025-08-05","open":5317,"high":5317,"low":5251,"close":5298,"volume":4338,"rsi_14":51.56,"sma_20":5711.0,"sma_60":5787.0,"sma_120":5666.17},{"date":"2025-08-06","open":5298,"high":5298,"low":5222,"close":5251,"volume":17658,"rsi_14":38.98,"sma_20":5702.5,"sma_60":5782.5,"sma_120":5664.83},{"date":"2025-08-07","open":5260,"high":5279,"low":5185,"close":5241,"volume":12603,"rsi_14":37.29,"sma_20":5691.0,"sma_60":5777.67,"sma_120":5663.25},{"date":"2025-08-08","open":5260,"high":5279,"low":5185,"close":5279,"volume":6452,"rsi_14":38.33,"sma_20":5681.0,"sma_60":5772.67,"sma_120":5662.08},{"date":"2025-08-11","open":5288,"high":5288,"low":5222,"close":5279,"volume":1422,"rsi_14":19.57,"sma_20":5677.0,"sma_60":5769.17,"sma_120":5661.25},{"date":"2025-08-12","open":5279,"high":5279,"low":5232,"close":5260,"volume":2703,"rsi_14":22.5,"sma_20":5670.5,"sma_60":5764.67,"sma_120":5661.17},{"date":"2025-08-13","open":5260,"high":5279,"low":5185,"close":5232,"volume":6298,"rsi_14":22.5,"sma_20":5668.0,"sma_60":5759.67,"sma_120":5660.83},{"date":"2025-08-14","open":5232,"high":5232,"low":5119,"close":5175,"volume":23649,"rsi_14":19.57,"sma_20":5657.5,"sma_60":5753.67,"sma_120":5660.0},{"date":"2025-08-18","open":5175,"high":5175,"low":5062,"close":5072,"volume":8997,"rsi_14":18.37,"sma_20":5641.0,"sma_60":5745.83,"sma_120":5658.42},{"date":"2025-08-19","open":5119,"high":5119,"low":5024,"close":5081,"volume":2963,"rsi_14":20.0,"sma_20":5623.5,"sma_60":5737.33,"sma_120":5656.08},{"date":"2025-08-20","open":5053,"high":5053,"low":4977,"close":5015,"volume":3498,"rsi_14":18.87,"sma_20":5595.5,"sma_60":5728.0,"sma_120":5653.33},{"date":"2025-08-21","open":5015,"high":5034,"low":4987,"close":5034,"volume":2365,"rsi_14":18.87,"sma_20":5572.5,"sma_60":5719.0,"sma_120":5650.42},{"date":"2025-08-22","open":5034,"high":5138,"low":5024,"close":5034,"volume":3492,"rsi_14":20.83,"sma_20":5551.0,"sma_60":5710.33,"sma_120":5647.0},{"date":"2025-08-25","open":5034,"high":5119,"low":4977,"close":4977,"volume":8322,"rsi_14":19.61,"sma_20":5526.5,"sma_60":5701.67,"sma_120":5643.17},{"date":"2025-08-26","open":5034,"high":5034,"low":4892,"close":4996,"volume":40488,"rsi_14":18.0,"sma_20":5507.0,"sma_60":5692.5,"sma_120":5640.0},{"date":"2025-08-27","open":4977,"high":4996,"low":4892,"close":4996,"volume":19444,"rsi_14":20.0,"sma_20":5487.5,"sma_60":5683.0,"sma_120":5636.92},{"date":"2025-08-28","open":4996,"high":4996,"low":4930,"close":4930,"volume":5624,"rsi_14":17.65,"sma_20":5466.5,"sma_60":5672.0,"sma_120":5633.0},{"date":"2025-08-29","open":4996,"high":4996,"low":4902,"close":4940,"volume":4907,"rsi_14":12.5,"sma_20":5445.0,"sma_60":5660.83,"sma_120":5629.25},{"date":"2025-09-01","open":4922,"high":4922,"low":4811,"close":4839,"volume":2722,"rsi_14":11.76,"sma_20":5424.5,"sma_60":5649.33,"sma_120":5625.08},{"date":"2025-09-02","open":4911,"high":4949,"low":4892,"close":4940,"volume":2697,"rsi_14":17.31,"sma_20":5407.0,"sma_60":5638.33,"sma_120":5621.08},{"date":"2025-09-03","open":4940,"high":4949,"low":4902,"close":4940,"volume":3221,"rsi_14":18.37,"sma_20":5388.0,"sma_60":5627.67,"sma_120":5617.25},{"date":"2025-09-04","open":4930,"high":4958,"low":4921,"close":4930,"volume":3497,"rsi_14":20.45,"sma_20":5371.0,"sma_60":5616.5,"sma_120":5613.08},{"date":"2025-09-05","open":4958,"high":4996,"low":4911,"close":4968,"volume":5556,"rsi_14":35.14,"sma_20":5356.5,"sma_60":5606.83,"sma_120":5609.33},{"date":"2025-09-08","open":4968,"high":4968,"low":4892,"close":4930,"volume":2101,"rsi_14":30.0,"sma_20":5338.0,"sma_60":5596.5,"sma_120":5605.08},{"date":"2025-09-09","open":4921,"high":4958,"low":4874,"close":4930,"volume":5869,"rsi_14":36.36,"sma_20":5319.5,"sma_60":5587.5,"sma_120":5600.5},{"date":"2025-09-10","open":4968,"high":4996,"low":4874,"close":4949,"volume":13754,"rsi_14":36.36,"sma_20":5303.0,"sma_60":5578.83,"sma_120":5595.92},{"date":"2025-09-11","open":4949,"high":4949,"low":4902,"close":4921,"volume":1587,"rsi_14":33.33,"sma_20":5286.5,"sma_60":5569.67,"sma_120":5591.42},{"date":"2025-09-12","open":4968,"high":4968,"low":4883,"close":4968,"volume":9886,"rsi_14":48.57,"sma_20":5275.5,"sma_60":5560.17,"sma_120":5587.83},{"date":"2025-09-15","open":4977,"high":4977,"low":4892,"close":4958,"volume":4986,"rsi_14":44.12,"sma_20":5269.5,"sma_60":5550.67,"sma_120":5584.58},{"date":"2025-09-16","open":4958,"high":4958,"low":4892,"close":4911,"volume":6784,"rsi_14":38.46,"sma_20":5260.5,"sma_60":5540.67,"sma_120":5581.0},{"date":"2025-09-17","open":4911,"high":4958,"low":4883,"close":4911,"volume":3912,"rsi_14":46.88,"sma_20":5255.0,"sma_60":5530.67,"sma_120":5577.67},{"date":"2025-09-18","open":4893,"high":4958,"low":4883,"close":4940,"volume":14037,"rsi_14":51.43,"sma_20":5250.5,"sma_60":5521.33,"sma_120":5574.75},{"date":"2025-09-19","open":5250,"high":5340,"low":5210,"close":5290,"volume":13300,"rsi_14":61.11,"sma_20":5248.0,"sma_60":5514.0,"sma_120":5572.25},{"date":"2025-09-22","open":4987,"high":4987,"low":4864,"close":4902,"volume":21221,"rsi_14":45.24,"sma_20":5244.0,"sma_60":5504.0,"sma_120":5569.67},{"date":"2025-09-23","open":4921,"high":4921,"low":4874,"close":4911,"volume":12018,"rsi_14":46.51,"sma_20":5239.5,"sma_60":5495.5,"sma_120":5568.17},{"date":"2025-09-24","open":4930,"high":4930,"low":4779,"close":4874,"volume":39817,"rsi_14":43.48,"sma_20":5233.0,"sma_60":5486.0,"sma_120":5565.33},{"date":"2025-09-25","open":4836,"high":4855,"low":4770,"close":4770,"volume":16003,"rsi_14":30.19,"sma_20":5224.5,"sma_60":5474.83,"sma_120":5562.17},{"date":"2025-09-26","open":4826,"high":4826,"low":4723,"close":4742,"volume":13780,"rsi_14":30.77,"sma_20":5214.0,"sma_60":5463.67,"sma_120":5559.5},{"date":"2025-09-29","open":4760,"high":4789,"low":4742,"close":4779,"volume":2748,"rsi_14":35.71,"sma_20":5207.0,"sma_60":5452.17,"sma_120":5557.0},{"date":"2025-09-30","open":4760,"high":4789,"low":4751,"close":4760,"volume":1453,"rsi_14":32.14,"sma_20":5197.5,"sma_60":5440.17,"sma_120":5555.75},{"date":"2025-10-01","open":4798,"high":4798,"low":4742,"close":4798,"volume":2924,"rsi_14":38.6,"sma_20":5190.0,"sma_60":5429.67,"sma_120":5554.83},{"date":"2025-10-02","open":4789,"high":4798,"low":4680,"close":4732,"volume":18429,"rsi_14":29.31,"sma_20":5180.0,"sma_60":5417.83,"sma_120":5554.83},{"date":"2025-10-10","open":4742,"high":4742,"low":4647,"close":4699,"volume":30655,"rsi_14":27.64,"sma_20":5165.75,"sma_60":5404.42,"sma_120":5553.29},{"date":"2025-10-13","open":4685,"high":5269,"low":4666,"close":4709,"volume":181504,"rsi_14":31.3,"sma_20":5154.0,"sma_60":5391.0,"sma_120":5551.42},{"date":"2025-10-14","open":4713,"high":4770,"low":4694,"close":4709,"volume":21471,"rsi_14":31.3,"sma_20":5142.25,"sma_60":5379.58,"sma_120":5548.46},{"date":"2025-10-15","open":4751,"high":4751,"low":4699,"close":4732,"volume":9605,"rsi_14":29.46,"sma_20":5130.75,"sma_60":5368.08,"sma_120":5545.96},{"date":"2025-10-16","open":4751,"high":4779,"low":4723,"close":4732,"volume":11695,"rsi_14":24.04,"sma_20":5120.75,"sma_60":5358.42,"sma_120":5543.88},{"date":"2025-10-17","open":4732,"high":5043,"low":4713,"close":4732,"volume":47587,"rsi_14":29.07,"sma_20":5108.25,"sma_60":5347.08,"sma_120":5542.04},{"date":"2025-10-20","open":4732,"high":4826,"low":4732,"close":4808,"volume":10502,"rsi_14":39.0,"sma_20":5100.25,"sma_60":5336.92,"sma_120":5540.38},{"date":"2025-10-21","open":4826,"high":4883,"low":4789,"close":4874,"volume":10826,"rsi_14":50.0,"sma_20":5098.25,"sma_60":5327.42,"sma_120":5539.12},{"date":"2025-10-22","open":4874,"high":4883,"low":4789,"close":4836,"volume":2713,"rsi_14":57.61,"sma_20":5094.25,"sma_60":5314.92,"sma_120":5537.54},{"date":"2025-10-23","open":4826,"high":4874,"low":4742,"close":4808,"volume":10343,"rsi_14":57.61,"sma_20":5086.75,"sma_60":5303.25,"sma_120":5534.71},{"date":"2025-10-24","open":4817,"high":4817,"low":4699,"close":4742,"volume":24702,"rsi_14":45.92,"sma_20":5073.75,"sma_60":5290.92,"sma_120":5530.79},{"date":"2025-10-27","open":4713,"high":4751,"low":4699,"close":4713,"volume":16803,"rsi_14":45.0,"sma_20":5063.75,"sma_60":5278.08,"sma_120":5526.04},{"date":"2025-10-28","open":4723,"high":4723,"low":4643,"close":4657,"volume":23570,"rsi_14":35.58,"sma_20":5050.25,"sma_60":5265.58,"sma_120":5520.96},{"date":"2025-10-29","open":4699,"high":4699,"low":4553,"close":4591,"volume":36877,"rsi_14":34.91,"sma_20":5035.25,"sma_60":5251.92,"sma_120":5514.88},{"date":"2025-10-30","open":4591,"high":4600,"low":4506,"close":4595,"volume":12789,"rsi_14":38.78,"sma_20":5026.0,"sma_60":5239.0,"sma_120":5509.25},{"date":"2025-10-31","open":4544,"high":4562,"low":4440,"close":4492,"volume":47131,"rsi_14":30.51,"sma_20":5012.75,"sma_60":5223.92,"sma_120":5503.46},{"date":"2025-11-03","open":4492,"high":4506,"low":4388,"close":4407,"volume":18170,"rsi_14":26.47,"sma_20":4993.0,"sma_60":5208.17,"sma_120":5497.33},{"date":"2025-11-04","open":4445,"high":4445,"low":4369,"close":4398,"volume":10661,"rsi_14":23.31,"sma_20":4973.75,"sma_60":5192.75,"sma_120":5490.96},{"date":"2025-11-05","open":4308,"high":4402,"low":4247,"close":4341,"volume":13052,"rsi_14":21.38,"sma_20":4949.5,"sma_60":5175.83,"sma_120":5481.42},{"date":"2025-11-06","open":4336,"high":4369,"low":4299,"close":4336,"volume":11858,"rsi_14":21.23,"sma_20":4928.0,"sma_60":5159.67,"sma_120":5471.08},{"date":"2025-11-07","open":4355,"high":4355,"low":4228,"close":4280,"volume":30534,"rsi_14":10.56,"sma_20":4905.75,"sma_60":5142.67,"sma_120":5460.17},{"date":"2025-11-10","open":4280,"high":4327,"low":4218,"close":4327,"volume":16081,"rsi_14":7.97,"sma_20":4885.5,"sma_60":5125.83,"sma_120":5449.25},{"date":"2025-11-11","open":4360,"high":4468,"low":4266,"close":4332,"volume":12816,"rsi_14":9.16,"sma_20":4865.5,"sma_60":5109.08,"sma_120":5439.12},{"date":"2025-11-12","open":4355,"high":4435,"low":4332,"close":4416,"volume":14487,"rsi_14":20.98,"sma_20":4848.75,"sma_60":5094.17,"sma_120":5429.42},{"date":"2025-11-13","open":4426,"high":4464,"low":4407,"close":4431,"volume":5713,"rsi_14":25.0,"sma_20":4832.75,"sma_60":5080.0,"sma_120":5419.83},{"date":"2025-11-14","open":4412,"high":4478,"low":4355,"close":4459,"volume":10089,"rsi_14":29.55,"sma_20":4818.25,"sma_60":5067.33,"sma_120":5410.5},{"date":"2025-11-17","open":4459,"high":4482,"low":4355,"close":4379,"volume":6689,"rsi_14":28.47,"sma_20":4795.5,"sma_60":5055.08,"sma_120":5400.46},{"date":"2025-11-18","open":4383,"high":4407,"low":4355,"close":4402,"volume":3626,"rsi_14":34.38,"sma_20":4770.5,"sma_60":5043.08,"sma_120":5390.21},{"date":"2025-11-19","open":4402,"high":4402,"low":4284,"close":4355,"volume":8054,"rsi_14":31.39,"sma_20":4745.0,"sma_60":5031.42,"sma_120":5379.71},{"date":"2025-11-20","open":4355,"high":4379,"low":4336,"close":4355,"volume":8669,"rsi_14":37.39,"sma_20":4721.0,"sma_60":5019.42,"sma_120":5369.21},{"date":"2025-11-21","open":4336,"high":4336,"low":4270,"close":4270,"volume":4841,"rsi_14":37.39,"sma_20":4696.0,"sma_60":5005.92,"sma_120":5358.12},{"date":"2025-11-24","open":4303,"high":4949,"low":4143,"close":4143,"volume":1360158,"rsi_14":30.71,"sma_20":4665.75,"sma_60":4991.17,"sma_120":5346.42},{"date":"2025-11-25","open":4185,"high":4190,"low":4091,"close":4096,"volume":35973,"rsi_14":31.16,"sma_20":4636.0,"sma_60":4975.25,"sma_120":5333.88},{"date":"2025-11-26","open":4096,"high":4181,"low":4063,"close":4096,"volume":17180,"rsi_14":31.39,"sma_20":4609.75,"sma_60":4959.33,"sma_120":5321.17},{"date":"2025-11-27","open":4096,"high":4181,"low":4077,"close":4110,"volume":7715,"rsi_14":35.94,"sma_20":4584.0,"sma_60":4944.83,"sma_120":5308.42},{"date":"2025-11-28","open":4115,"high":4251,"low":4110,"close":4167,"volume":21492,"rsi_14":36.92,"sma_20":4566.75,"sma_60":4931.17,"sma_120":5296.0},{"date":"2025-12-01","open":4185,"high":4270,"low":4185,"close":4233,"volume":24482,"rsi_14":42.66,"sma_20":4557.5,"sma_60":4919.17,"sma_120":5284.25},{"date":"2025-12-02","open":4270,"high":4332,"low":4218,"close":4251,"volume":8103,"rsi_14":36.43,"sma_20":4549.75,"sma_60":4907.0,"sma_120":5272.67},{"date":"2025-12-03","open":4308,"high":4308,"low":4209,"close":4237,"volume":3457,"rsi_14":34.11,"sma_20":4544.25,"sma_60":4894.58,"sma_120":5261.12},{"date":"2025-12-04","open":4237,"high":4251,"low":4072,"close":4162,"volume":26044,"rsi_14":27.34,"sma_20":4535.0,"sma_60":4881.0,"sma_120":5248.75},{"date":"2025-12-05","open":4162,"high":4162,"low":4105,"close":4134,"volume":8190,"rsi_14":29.69,"sma_20":4527.25,"sma_60":4866.25,"sma_120":5236.54},{"date":"2025-12-08","open":4134,"high":4138,"low":4105,"close":4138,"volume":7153,"rsi_14":27.42,"sma_20":4517.25,"sma_60":4852.25,"sma_120":5224.38},{"date":"2025-12-09","open":4152,"high":4152,"low":4119,"close":4152,"volume":12284,"rsi_14":31.62,"sma_20":4507.75,"sma_60":4838.5,"sma_120":5213.0},{"date":"2025-12-10","open":4152,"high":4209,"low":4129,"close":4209,"volume":6369,"rsi_14":37.98,"sma_20":4496.75,"sma_60":4825.42,"sma_120":5202.12},{"date":"2025-12-11","open":4214,"high":4247,"low":4204,"close":4218,"volume":7722,"rsi_14":45.13,"sma_20":4485.5,"sma_60":4813.0,"sma_120":5191.33},{"date":"2025-12-12","open":4223,"high":4242,"low":4190,"close":4209,"volume":5645,"rsi_14":57.95,"sma_20":4472.25,"sma_60":4799.58,"sma_120":5179.88},{"date":"2025-12-15","open":4209,"high":4266,"low":4190,"close":4251,"volume":6929,"rsi_14":68.97,"sma_20":4465.5,"sma_60":4787.08,"sma_120":5168.88},{"date":"2025-12-16","open":4266,"high":4266,"low":4096,"close":4096,"volume":32913,"rsi_14":50.0,"sma_20":4449.25,"sma_60":4772.67,"sma_120":5156.67},{"date":"2025-12-17","open":4053,"high":4124,"low":4053,"close":4124,"volume":10326,"rsi_14":51.22,"sma_20":4437.0,"sma_60":4758.75,"sma_120":5144.71},{"date":"2025-12-18","open":4124,"high":4129,"low":4077,"close":4082,"volume":19588,"rsi_14":42.5,"sma_20":4422.5,"sma_60":4743.42,"sma_120":5132.38},{"date":"2025-12-19","open":4124,"high":4124,"low":4077,"close":4115,"volume":6517,"rsi_14":38.94,"sma_20":4414.25,"sma_60":4728.0,"sma_120":5121.0},{"date":"2025-12-22","open":4129,"high":4129,"low":4049,"close":4077,"volume":27588,"rsi_14":34.19,"sma_20":4410.75,"sma_60":4713.42,"sma_120":5108.71},{"date":"2025-12-23","open":4077,"high":4077,"low":3959,"close":3964,"volume":43400,"rsi_14":28.99,"sma_20":4403.75,"sma_60":4696.67,"sma_120":5096.08},{"date":"2025-12-24","open":3940,"high":3964,"low":3846,"close":3855,"volume":46549,"rsi_14":27.59,"sma_20":4391.0,"sma_60":4678.67,"sma_120":5082.33},{"date":"2025-12-26","open":3855,"high":4006,"low":3841,"close":3992,"volume":45251,"rsi_14":41.07,"sma_20":4384.75,"sma_60":4664.92,"sma_120":5069.88},{"date":"2025-12-29","open":3964,"high":4011,"low":3917,"close":3940,"volume":25967,"rsi_14":38.2,"sma_20":4372.75,"sma_60":4650.75,"sma_120":5057.21},{"date":"2025-12-30","open":4006,"high":4006,"low":3846,"close":3921,"volume":14262,"rsi_14":36.31,"sma_20":4356.25,"sma_60":4635.58,"sma_120":5043.88},{"date":"2026-01-02","open":3931,"high":4044,"low":3931,"close":3997,"volume":12429,"rsi_14":37.7,"sma_20":4342.75,"sma_60":4622.08,"sma_120":5031.12},{"date":"2026-01-05","open":3997,"high":4072,"low":3992,"close":4039,"volume":12987,"rsi_14":40.0,"sma_20":4332.25,"sma_60":4608.67,"sma_120":5019.17},{"date":"2026-01-06","open":4016,"high":4044,"low":3987,"close":3987,"volume":7455,"rsi_14":38.19,"sma_20":4323.0,"sma_60":4595.33,"sma_120":5006.58},{"date":"2026-01-07","open":3987,"high":3992,"low":3855,"close":3912,"volume":10615,"rsi_14":32.52,"sma_20":4311.25,"sma_60":4581.42,"sma_120":4992.92},{"date":"2026-01-08","open":3912,"high":3912,"low":3855,"close":3898,"volume":9655,"rsi_14":38.07,"sma_20":4298.5,"sma_60":4567.08,"sma_120":4979.04},{"date":"2026-01-09","open":3888,"high":3893,"low":3855,"close":3893,"volume":7740,"rsi_14":35.67,"sma_20":4284.75,"sma_60":4552.67,"sma_120":4966.12},{"date":"2026-01-12","open":3860,"high":3879,"low":3827,"close":3841,"volume":11400,"rsi_14":35.26,"sma_20":4265.25,"sma_60":4536.92,"sma_120":4952.5},{"date":"2026-01-13","open":3846,"high":3846,"low":3780,"close":3799,"volume":27264,"rsi_14":30.86,"sma_20":4243.0,"sma_60":4520.42,"sma_120":4939.42},{"date":"2026-01-14","open":3860,"high":3860,"low":3808,"close":3832,"volume":6842,"rsi_14":35.06,"sma_20":4223.0,"sma_60":4504.5,"sma_120":4925.79},{"date":"2026-01-15","open":3832,"high":4058,"low":3804,"close":3837,"volume":20618,"rsi_14":41.06,"sma_20":4201.0,"sma_60":4487.33,"sma_120":4912.12},{"date":"2026-01-16","open":3921,"high":3921,"low":3822,"close":3855,"volume":13141,"rsi_14":50.0,"sma_20":4188.25,"sma_60":4469.33,"sma_120":4898.38},{"date":"2026-01-19","open":3832,"high":3931,"low":3771,"close":3855,"volume":14286,"rsi_14":40.22,"sma_20":4162.0,"sma_60":4435.17,"sma_120":4883.46},{"date":"2026-01-20","open":3827,"high":3884,"low":3827,"close":3874,"volume":16313,"rsi_14":44.57,"sma_20":4149.25,"sma_60":4419.83,"sma_120":4869.38},{"date":"2026-01-21","open":3898,"high":3898,"low":3818,"close":3846,"volume":11268,"rsi_14":30.49,"sma_20":4137.0,"sma_60":4404.5,"sma_120":4855.29},{"date":"2026-01-22","open":3846,"high":3931,"low":3837,"close":3855,"volume":48624,"rsi_14":24.0,"sma_20":4131.25,"sma_60":4390.33,"sma_120":4841.29},{"date":"2026-01-23","open":3931,"high":4105,"low":3822,"close":3973,"volume":27594,"rsi_14":48.31,"sma_20":4137.5,"sma_60":4379.42,"sma_120":4829.0},{"date":"2026-01-26","open":3973,"high":4129,"low":3912,"close":4039,"volume":23763,"rsi_14":65.52,"sma_20":4140.0,"sma_60":4369.58,"sma_120":4817.29},{"date":"2026-01-27","open":4039,"high":4058,"low":3992,"close":4025,"volume":14972,"rsi_14":65.52,"sma_20":4144.5,"sma_60":4361.33,"sma_120":4805.79},{"date":"2026-01-28","open":4049,"high":4049,"low":3931,"close":3973,"volume":32506,"rsi_14":58.76,"sma_20":4147.25,"sma_60":4353.67,"sma_120":4793.67},{"date":"2026-01-29","open":3978,"high":3983,"low":3860,"close":3926,"volume":34563,"rsi_14":59.38,"sma_20":4143.5,"sma_60":4345.33,"sma_120":4781.54},{"date":"2026-01-30","open":3931,"high":4053,"low":3870,"close":3879,"volume":16154,"rsi_14":58.76,"sma_20":4135.0,"sma_60":4337.17,"sma_120":4769.25},{"date":"2026-02-02","open":3879,"high":3888,"low":3837,"close":3879,"volume":12212,"rsi_14":55.56,"sma_20":4129.25,"sma_60":4329.08,"sma_120":4756.71},{"date":"2026-02-03","open":3888,"high":3950,"low":3888,"close":3936,"volume":24673,"rsi_14":60.4,"sma_20":4130.5,"sma_60":4323.0,"sma_120":4745.08},{"date":"2026-02-04","open":3936,"high":3945,"low":3903,"close":3931,"volume":28100,"rsi_14":58.16,"sma_20":4132.25,"sma_60":4324.33,"sma_120":4733.5},{"date":"2026-02-05","open":3898,"high":3931,"low":3874,"close":3921,"volume":19453,"rsi_14":57.0,"sma_20":4133.75,"sma_60":4317.17,"sma_120":4721.5},{"date":"2026-02-06","open":3921,"high":3921,"low":3870,"close":3888,"volume":8373,"rsi_14":53.27,"sma_20":4136.25,"sma_60":4309.33,"sma_120":4709.21},{"date":"2026-02-09","open":3912,"high":3959,"low":3912,"close":3945,"volume":25241,"rsi_14":56.52,"sma_20":4144.0,"sma_60":4301.0,"sma_120":4697.58},{"date":"2026-02-10","open":3945,"high":3969,"low":3921,"close":3940,"volume":11988,"rsi_14":59.09,"sma_20":4149.75,"sma_60":4292.33,"sma_120":4686.17},{"date":"2026-02-11","open":3973,"high":3973,"low":3936,"close":3940,"volume":10915,"rsi_14":58.33,"sma_20":4155.25,"sma_60":4283.17,"sma_120":4675.25},{"date":"2026-02-12","open":3959,"high":4218,"low":3940,"close":4195,"volume":101615,"rsi_14":67.15,"sma_20":4173.25,"sma_60":4279.92,"sma_120":4667.5},{"date":"2026-02-13","open":4195,"high":4251,"low":4053,"close":4223,"volume":23935,"rsi_14":65.12,"sma_20":4192.75,"sma_60":4276.75,"sma_120":4659.92},{"date":"2026-02-19","open":4223,"high":4365,"low":4209,"close":4346,"volume":45963,"rsi_14":72.37,"sma_20":4218.75,"sma_60":4276.58,"sma_120":4654.0},{"date":"2026-02-20","open":4346,"high":4355,"low":4261,"close":4327,"volume":33309,"rsi_14":75.86,"sma_20":4242.75,"sma_60":4276.08,"sma_120":4647.75},{"date":"2026-02-23","open":4336,"high":4416,"low":4289,"close":4398,"volume":38477,"rsi_14":83.33,"sma_20":4272.0,"sma_60":4278.33,"sma_120":4642.12},{"date":"2026-02-24","open":4365,"high":4407,"low":4119,"close":4402,"volume":60054,"rsi_14":89.36,"sma_20":4301.0,"sma_60":4282.92,"sma_120":4637.04},{"date":"2026-02-25","open":4383,"high":4501,"low":4336,"close":4478,"volume":45629,"rsi_14":90.45,"sma_20":4327.75,"sma_60":4289.67,"sma_120":4632.46},{"date":"2026-02-26","open":4551,"high":4565,"low":4439,"close":4458,"volume":28344,"rsi_14":72.63,"sma_20":4342.5,"sma_60":4289.08,"sma_120":4616.96},{"date":"2026-02-27","open":4448,"high":4473,"low":4312,"close":4375,"volume":28275,"rsi_14":66.67,"sma_20":4353.75,"sma_60":4295.83,"sma_120":4620.33},{"date":"2026-03-03","open":4337,"high":4361,"low":4156,"close":4225,"volume":24998,"rsi_14":58.04,"sma_20":4360.0,"sma_60":4294.5,"sma_120":4612.83},{"date":"2026-03-04","open":4244,"high":4244,"low":3655,"close":3709,"volume":61148,"rsi_14":40.25,"sma_20":4342.25,"sma_60":4283.17,"sma_120":4601.17},{"date":"2026-03-05","open":3913,"high":3942,"low":3860,"close":3942,"volume":18570,"rsi_14":46.24,"sma_20":4339.0,"sma_60":4275.5,"sma_120":4591.25},{"date":"2026-03-06","open":3942,"high":3971,"low":3903,"close":3962,"volume":7322,"rsi_14":46.96,"sma_20":4336.75,"sma_60":4268.42,"sma_120":4581.5},{"date":"2026-03-09","open":3962,"high":3962,"low":3767,"close":3898,"volume":18665,"rsi_14":45.33,"sma_20":4328.25,"sma_60":4261.58,"sma_120":4571.29},{"date":"2026-03-10","open":3913,"high":3991,"low":3894,"close":3991,"volume":21392,"rsi_14":39.71,"sma_20":4324.75,"sma_60":4256.83,"sma_120":4561.54},{"date":"2026-03-11","open":4020,"high":4059,"low":3942,"close":4020,"volume":7805,"rsi_14":39.71,"sma_20":4323.25,"sma_60":4252.5,"sma_120":4552.38},{"date":"2026-03-12","open":3962,"high":4288,"low":3962,"close":4244,"volume":28106,"rsi_14":43.06,"sma_20":4335.0,"sma_60":4251.75,"sma_120":4545.12},{"date":"2026-03-13","open":4210,"high":4273,"low":4083,"close":4244,"volume":4537,"rsi_14":43.54,"sma_20":4343.75,"sma_60":4250.0,"sma_120":4537.71},{"date":"2026-03-16","open":4210,"high":4268,"low":4088,"close":4249,"volume":7395,"rsi_14":41.23,"sma_20":4353.0,"sma_60":4241.92,"sma_120":4520.75},{"date":"2026-03-17","open":4273,"high":4273,"low":4137,"close":4249,"volume":18689,"rsi_14":41.06,"sma_20":4362.25,"sma_60":4246.5,"sma_120":4523.04},{"date":"2026-03-18","open":4220,"high":4288,"low":4205,"close":4254,"volume":5741,"rsi_14":38.34,"sma_20":4358.25,"sma_60":4244.17,"sma_120":4515.62},{"date":"2026-03-19","open":4273,"high":4273,"low":4137,"close":4210,"volume":9873,"rsi_14":41.53,"sma_20":4350.5,"sma_60":4243.83,"sma_120":4508.25},{"date":"2026-03-20","open":4229,"high":4283,"low":4195,"close":4268,"volume":2924,"rsi_14":46.28,"sma_20":4339.25,"sma_60":4244.0,"sma_120":4501.38},{"date":"2026-03-23","open":4181,"high":4181,"low":4057,"close":4124,"volume":10539,"rsi_14":48.58,"sma_20":4324.75,"sma_60":4243.5,"sma_120":4493.46},{"date":"2026-03-24","open":4167,"high":4167,"low":4062,"close":4148,"volume":2444,"rsi_14":78.45,"sma_20":4307.75,"sma_60":4242.83,"sma_120":4485.42},{"date":"2026-03-25","open":4148,"high":4249,"low":4129,"close":4249,"volume":11570,"rsi_14":74.68,"sma_20":4295.75,"sma_60":4244.58,"sma_120":4479.0},{"date":"2026-03-26","open":4253,"high":4368,"low":4210,"close":4330,"volume":16574,"rsi_14":76.65,"sma_20":4284.0,"sma_60":4249.75,"sma_120":4473.21},{"date":"2026-03-27","open":4287,"high":4301,"low":4138,"close":4301,"volume":6047,"rsi_14":80.0,"sma_20":4279.25,"sma_60":4256.33,"sma_120":4467.5},{"date":"2026-03-30","open":4272,"high":4272,"low":4166,"close":4209,"volume":6728,"rsi_14":64.12,"sma_20":4271.5,"sma_60":4258.08,"sma_120":4461.5},{"date":"2026-03-31","open":4258,"high":4258,"low":4083,"close":4175,"volume":14247,"rsi_14":60.23,"sma_20":4269.75,"sma_60":4260.17,"sma_120":4455.46},{"date":"2026-04-01","open":4214,"high":4437,"low":4122,"close":4287,"volume":69019,"rsi_14":54.05,"sma_20":4300.25,"sma_60":4264.5,"sma_120":4450.04},{"date":"2026-04-02","open":4355,"high":4355,"low":4127,"close":4170,"volume":15302,"rsi_14":46.51,"sma_20":4312.75,"sma_60":4265.5,"sma_120":4443.79},{"date":"2026-04-03","open":4243,"high":4272,"low":4198,"close":4233,"volume":10887,"rsi_14":46.2,"sma_20":4324.25,"sma_60":4265.75,"sma_120":4437.21},{"date":"2026-04-06","open":4204,"high":4956,"low":4117,"close":4209,"volume":1221313,"rsi_14":48.6,"sma_20":4341.0,"sma_60":4267.58,"sma_120":4431.46},{"date":"2026-04-07","open":4296,"high":4296,"low":4122,"close":4170,"volume":86694,"rsi_14":46.24,"sma_20":4351.0,"sma_60":4270.08,"sma_120":4425.75},{"date":"2026-04-08","open":4170,"high":4306,"low":4151,"close":4248,"volume":35211,"rsi_14":52.85,"sma_20":4363.5,"sma_60":4274.17,"sma_120":4420.62},{"date":"2026-04-09","open":4277,"high":4277,"low":4175,"close":4263,"volume":23463,"rsi_14":50.54,"sma_20":4365.25,"sma_60":4278.58,"sma_120":4415.62},{"date":"2026-04-10","open":4263,"high":4311,"low":4180,"close":4306,"volume":34107,"rsi_14":57.95,"sma_20":4369.25,"sma_60":4284.67,"sma_120":4410.79},{"date":"2026-04-13","open":4301,"high":4369,"low":4248,"close":4326,"volume":17116,"rsi_14":57.71,"sma_20":4374.0,"sma_60":4291.83,"sma_120":4406.12},{"date":"2026-04-14","open":4369,"high":4432,"low":4311,"close":4369,"volume":20032,"rsi_14":54.6,"sma_20":4381.0,"sma_60":4299.17,"sma_120":4401.83},{"date":"2026-04-15","open":4369,"high":4486,"low":4326,"close":4481,"volume":37089,"rsi_14":56.21,"sma_20":4393.5,"sma_60":4308.33,"sma_120":4397.83},{"date":"2026-04-16","open":4490,"high":4587,"low":4432,"close":4587,"volume":45285,"rsi_14":63.24,"sma_20":4413.75,"sma_60":4319.0,"sma_120":4394.17},{"date":"2026-04-17","open":4587,"high":4612,"low":4505,"close":4578,"volume":27845,"rsi_14":74.05,"sma_20":4430.5,"sma_60":4329.5,"sma_120":4390.75},{"date":"2026-04-20","open":4520,"high":4587,"low":4481,"close":4481,"volume":27133,"rsi_14":68.42,"sma_20":4446.5,"sma_60":4338.0,"sma_120":4386.75},{"date":"2026-04-21","open":4466,"high":4578,"low":4461,"close":4486,"volume":32632,"rsi_14":63.76,"sma_20":4461.5,"sma_60":4347.08,"sma_120":4383.38},{"date":"2026-04-22","open":4573,"high":4573,"low":4418,"close":4471,"volume":13877,"rsi_14":74.22,"sma_20":4470.5,"sma_60":4355.75,"sma_120":4380.12},{"date":"2026-04-23","open":4471,"high":4597,"low":4432,"close":4587,"volume":21688,"rsi_14":78.29,"sma_20":4481.25,"sma_60":4364.33,"sma_120":4378.38},{"date":"2026-04-24","open":4587,"high":4733,"low":4510,"close":4568,"volume":29196,"rsi_14":75.0,"sma_20":4492.5,"sma_60":4371.42,"sma_120":4377.04},{"date":"2026-04-27","open":4592,"high":4607,"low":4500,"close":4534,"volume":24233,"rsi_14":75.51,"sma_20":4509.25,"sma_60":4378.17,"sma_120":4375.38},{"date":"2026-04-28","open":4534,"high":4534,"low":4447,"close":4461,"volume":34747,"rsi_14":65.07,"sma_20":4524.0,"sma_60":4384.58,"sma_120":4374.0},{"date":"2026-04-29","open":4461,"high":4626,"low":4461,"close":4602,"volume":32918,"rsi_14":70.35,"sma_20":4540.25,"sma_60":4394.25,"sma_120":4369.79},{"date":"2026-04-30","open":4544,"high":4602,"low":4481,"close":4481,"volume":16269,"rsi_14":56.57,"sma_20":4607.0,"sma_60":4455.25,"sma_120":4384.33},{"date":"2026-05-04","open":4520,"high":4587,"low":4461,"close":4500,"volume":32209,"rsi_14":59.57,"sma_20":4573.25,"sma_60":4411.42,"sma_120":4374.5},{"date":"2026-05-06","open":4500,"high":4500,"low":4316,"close":4384,"volume":45063,"rsi_14":50.74,"sma_20":4582.25,"sma_60":4417.17,"sma_120":4373.83},{"date":"2026-05-07","open":4384,"high":4558,"low":4311,"close":4539,"volume":42673,"rsi_14":52.83,"sma_20":4601.25,"sma_60":4425.67,"sma_120":4375.0},{"date":"2026-05-08","open":4578,"high":4621,"low":4466,"close":4553,"volume":44622,"rsi_14":48.19,"sma_20":4617.0,"sma_60":4434.58,"sma_120":4375.88},{"date":"2026-05-11","open":4622,"high":4922,"low":4607,"close":4848,"volume":96577,"rsi_14":58.65,"sma_20":4643.5,"sma_60":4447.92,"sma_120":4378.62},{"date":"2026-05-12","open":4848,"high":4848,"low":4661,"close":4819,"volume":38390,"rsi_14":62.33,"sma_20":4666.25,"sma_60":4459.75,"sma_120":4380.38},{"date":"2026-05-13","open":4740,"high":4863,"low":4676,"close":4863,"volume":35047,"rsi_14":63.64,"sma_20":4690.25,"sma_60":4472.42,"sma_120":4382.38},{"date":"2026-05-14","open":4863,"high":4873,"low":4759,"close":4838,"volume":21465,"rsi_14":63.09,"sma_20":4710.75,"sma_60":4484.67,"sma_120":4383.92},{"date":"2026-05-15","open":4838,"high":5089,"low":4755,"close":4873,"volume":72154,"rsi_14":60.19,"sma_20":4727.25,"sma_60":4493.0,"sma_120":4386.46},{"date":"2026-05-18","open":4794,"high":4794,"low":4563,"close":4563,"volume":54677,"rsi_14":47.27,"sma_20":4722.5,"sma_60":4495.58,"sma_120":4386.17},{"date":"2026-05-19","open":4563,"high":4720,"low":4508,"close":4631,"volume":22334,"rsi_14":51.06,"sma_20":4721.75,"sma_60":4497.17,"sma_120":4386.88},{"date":"2026-05-20","open":4636,"high":4671,"low":4405,"close":4597,"volume":43104,"rsi_14":52.55,"sma_20":4724.25,"sma_60":4498.5,"sma_120":4387.29},{"date":"2026-05-21","open":4568,"high":4627,"low":4449,"close":4449,"volume":36308,"rsi_14":41.82,"sma_20":4719.0,"sma_60":4496.08,"sma_120":4387.21},{"date":"2026-05-22","open":4548,"high":4636,"low":4459,"close":4582,"volume":65520,"rsi_14":51.26,"sma_20":4721.25,"sma_60":4495.83,"sma_120":4389.38},{"date":"2026-05-26","open":4587,"high":4587,"low":4312,"close":4316,"volume":40899,"rsi_14":42.2,"sma_20":4704.0,"sma_60":4489.75,"sma_120":4389.71},{"date":"2026-05-27","open":4302,"high":4316,"low":4105,"close":4134,"volume":59220,"rsi_14":40.59,"sma_20":4678.5,"sma_60":4483.42,"sma_120":4388.5},{"date":"2026-05-28","open":4134,"high":4134,"low":3982,"close":4051,"volume":23717,"rsi_14":32.62,"sma_20":4650.5,"sma_60":4477.08,"sma_120":4386.46},{"date":"2026-05-29","open":4075,"high":4075,"low":3908,"close":3908,"volume":28339,"rsi_14":29.34,"sma_20":4619.0,"sma_60":4470.92,"sma_120":4382.71},{"date":"2026-06-01","open":3908,"high":3923,"low":3696,"close":3760,"volume":56897,"rsi_14":17.01,"sma_20":4572.75,"sma_60":4471.08,"sma_120":4377.12},{"date":"2026-06-02","open":3705,"high":3724,"low":3462,"close":3535,"volume":48479,"rsi_14":15.66,"sma_20":4524.0,"sma_60":4464.33,"sma_120":4369.92},{"date":"2026-06-04","open":3555,"high":3613,"low":3496,"close":3584,"volume":7481,"rsi_14":15.89,"sma_20":4476.75,"sma_60":4458.08,"sma_120":4363.25},{"date":"2026-06-05","open":3724,"high":3724,"low":3375,"close":3487,"volume":23471,"rsi_14":15.26,"sma_20":4430.5,"sma_60":4451.25,"sma_120":4356.42},{"date":"2026-06-08","open":3487,"high":3491,"low":3264,"close":3331,"volume":21807,"rsi_14":12.59,"sma_20":4368.25,"sma_60":4440.17,"sma_120":4348.5},{"date":"2026-06-09","open":3346,"high":3559,"low":3264,"close":3390,"volume":48713,"rsi_14":17.8,"sma_20":4308.25,"sma_60":4429.58,"sma_120":4341.04},{"date":"2026-06-10","open":3428,"high":3428,"low":3201,"close":3365,"volume":22031,"rsi_14":14.2,"sma_20":4235.5,"sma_60":4414.75,"sma_120":4333.25},{"date":"2026-06-11","open":3390,"high":3390,"low":3298,"close":3390,"volume":6388,"rsi_14":15.74,"sma_20":4165.5,"sma_60":4400.33,"sma_120":4325.17},{"date":"2026-06-12","open":3394,"high":3491,"low":3394,"close":3394,"volume":3945,"rsi_14":17.52,"sma_20":4093.5,"sma_60":4385.92,"sma_120":4317.04},{"date":"2026-06-15","open":3445,"high":3534,"low":3435,"close":3514,"volume":31388,"rsi_14":13.95,"sma_20":4026.25,"sma_60":4372.67,"sma_120":4309.58},{"date":"2026-06-16","open":3514,"high":3613,"low":3460,"close":3613,"volume":6858,"rsi_14":23.22,"sma_20":3962.25,"sma_60":4361.0,"sma_120":4302.58},{"date":"2026-06-17","open":3598,"high":3598,"low":3514,"close":3593,"volume":3884,"rsi_14":55.91,"sma_20":3657.25,"sma_60":4276.08,"sma_120":4266.21},{"date":"2026-06-18","open":3622,"high":3632,"low":3411,"close":3416,"volume":21682,"rsi_14":24.51,"sma_20":3851.25,"sma_60":4334.5,"sma_120":4289.25},{"date":"2026-06-19","open":3341,"high":3351,"low":3162,"close":3239,"volume":29629,"rsi_14":24.8,"sma_20":3784.75,"sma_60":4318.5,"sma_120":4281.0},{"date":"2026-06-22","open":3263,"high":3376,"low":3170,"close":3303,"volume":15025,"rsi_14":29.15,"sma_20":3726.5,"sma_60":4302.33,"sma_120":4272.58},{"date":"2026-06-23","open":3278,"high":3544,"low":3116,"close":3155,"volume":24431,"rsi_14":29.82,"sma_20":3654.0,"sma_60":4281.92,"sma_120":4263.25},{"date":"2026-06-24","open":3130,"high":3376,"low":3101,"close":3298,"volume":29993,"rsi_14":35.44,"sma_20":3602.25,"sma_60":4262.5,"sma_120":4256.12},{"date":"2026-06-25","open":3273,"high":3342,"low":3175,"close":3258,"volume":7097,"rsi_14":37.33,"sma_20":3557.75,"sma_60":4242.92,"sma_120":4249.62},{"date":"2026-06-26","open":3186,"high":3254,"low":3026,"close":3104,"volume":29041,"rsi_14":39.07,"sma_20":3512.0,"sma_60":4223.92,"sma_120":4241.0},{"date":"2026-06-29","open":3100,"high":3375,"low":3100,"close":3370,"volume":10676,"rsi_14":44.73,"sma_20":3482.0,"sma_60":4208.33,"sma_120":4234.25},{"date":"2026-06-30","open":3345,"high":3390,"low":3305,"close":3385,"volume":2290,"rsi_14":46.38,"sma_20":3460.25,"sma_60":4191.08,"sma_120":4227.79},{"date":"2026-07-01","open":3360,"high":3455,"low":3300,"close":3420,"volume":7182,"rsi_14":46.84,"sma_20":3449.0,"sma_60":4176.42,"sma_120":4220.96},{"date":"2026-07-02","open":3395,"high":3545,"low":3355,"close":3375,"volume":9204,"rsi_14":44.9,"sma_20":3433.0,"sma_60":4161.0,"sma_120":4213.38},{"date":"2026-07-03","open":3237,"high":3389,"low":3182,"close":3384,"volume":11535,"rsi_14":44.44,"sma_20":3425.0,"sma_60":4145.92,"sma_120":4206.75},{"date":"2026-07-06","open":3360,"high":3399,"low":3281,"close":3330,"volume":6980,"rsi_14":37.61,"sma_20":3422.25,"sma_60":4130.58,"sma_120":4200.33},{"date":"2026-07-07","open":3306,"high":3409,"low":3241,"close":3310,"volume":11695,"rsi_14":37.61,"sma_20":3415.5,"sma_60":4113.58,"sma_120":4193.88},{"date":"2026-07-08","open":3286,"high":3350,"low":3241,"close":3340,"volume":14363,"rsi_14":46.08,"sma_20":3411.5,"sma_60":4096.83,"sma_120":4187.71},{"date":"2026-07-09","open":3212,"high":3360,"low":3212,"close":3271,"volume":7768,"rsi_14":48.96,"sma_20":3402.75,"sma_60":4078.17,"sma_120":4181.42},{"date":"2026-07-10","open":3246,"high":3325,"low":3133,"close":3276,"volume":9771,"rsi_14":48.42,"sma_20":3394.0,"sma_60":4059.25,"sma_120":4175.54},{"date":"2026-07-13","open":3350,"high":3350,"low":3217,"close":3306,"volume":3043,"rsi_14":59.04,"sma_20":3383.25,"sma_60":4040.08,"sma_120":4169.62},{"date":"2026-07-14","open":3148,"high":3306,"low":3123,"close":3173,"volume":76005,"rsi_14":42.07,"sma_20":3360.75,"sma_60":4016.75,"sma_120":4162.54},{"date":"2026-07-15","open":3148,"high":3320,"low":3148,"close":3237,"volume":3849,"rsi_14":48.52,"sma_20":3342.5,"sma_60":3992.67,"sma_120":4155.83},{"date":"2026-07-16","open":3306,"high":3306,"low":3202,"close":3271,"volume":1335,"rsi_14":57.79,"sma_20":3335.0,"sma_60":3969.33,"sma_120":4149.42},{"date":"2026-07-20","open":3256,"high":3256,"low":3187,"close":3217,"volume":1278,"rsi_14":41.98,"sma_20":3331.25,"sma_60":3946.75,"sma_120":4142.38},{"date":"2026-07-21","open":3202,"high":3251,"low":3118,"close":3251,"volume":6063,"rsi_14":43.7,"sma_20":3328.5,"sma_60":3924.67,"sma_120":4135.88},{"date":"2026-07-22","open":3202,"high":3434,"low":3202,"close":3409,"volume":18612,"rsi_14":52.5,"sma_20":3341.25,"sma_60":3905.5,"sma_120":4130.62},{"date":"2026-07-23","open":3379,"high":3488,"low":3379,"close":3468,"volume":15441,"rsi_14":58.9,"sma_20":3349.75,"sma_60":3885.33,"sma_120":4124.83},{"date":"2026-07-24","open":3443,"high":3527,"low":3335,"close":3468,"volume":6809,"rsi_14":55.63,"sma_20":3360.25,"sma_60":3865.5,"sma_120":4118.46},{"date":"2026-07-27","open":3468,"high":3517,"low":3399,"close":3498,"volume":6022,"rsi_14":61.64,"sma_20":3377.75,"sma_60":3846.75,"sma_120":4112.46},{"date":"2026-07-28","open":3498,"high":3498,"low":3153,"close":3399,"volume":5531,"rsi_14":55.56,"sma_20":3381.75,"sma_60":3827.58,"sma_120":4106.08},{"date":"2026-07-29","open":3414,"high":3414,"low":3143,"close":3320,"volume":9272,"rsi_14":48.84,"sma_20":3381.0,"sma_60":3804.67,"sma_120":4099.46},{"date":"2026-07-30","open":3222,"high":3306,"low":3153,"close":3261,"volume":4074,"rsi_14":49.41,"sma_20":3375.5,"sma_60":3782.83,"sma_120":4092.75},{"date":"2026-07-31","open":3301,"high":3409,"low":3222,"close":3409,"volume":4797,"rsi_14":56.78,"sma_20":3379.75,"sma_60":3763.17,"sma_120":4087.29},{"date":"2026-08-03","open":3409,"high":3453,"low":3330,"close":3370,"volume":2702,"rsi_14":53.23,"sma_20":3379.0,"sma_60":3744.83,"sma_120":4081.0},{"date":"2026-08-04","open":3370,"high":3414,"low":3355,"close":3370,"volume":957,"rsi_14":61.49,"sma_20":3381.0,"sma_60":3723.83,"sma_120":4074.75},{"date":"2026-08-05","open":3439,"high":3483,"low":3310,"close":3434,"volume":28382,"rsi_14":61.49,"sma_20":3387.25,"sma_60":3703.67,"sma_120":4069.12},{"date":"2026-08-06","open":3483,"high":3483,"low":3261,"close":3424,"volume":5897,"rsi_14":59.17,"sma_20":3391.5,"sma_60":3679.5,"sma_120":4063.71},{"date":"2026-08-07","open":3419,"high":3448,"low":3350,"close":3370,"volume":1649,"rsi_14":59.17,"sma_20":3396.5,"sma_60":3654.92,"sma_120":4057.33},{"date":"2026-08-10","open":3404,"high":3478,"low":3389,"close":3439,"volume":4523,"rsi_14":60.8,"sma_20":3404.75,"sma_60":3630.75,"sma_120":4051.58},{"date":"2026-08-11","open":3483,"high":3532,"low":3409,"close":3498,"volume":14608,"rsi_14":55.77,"sma_20":3414.5,"sma_60":3608.0,"sma_120":4046.33},{"date":"2026-08-12","open":3542,"high":3542,"low":3350,"close":3370,"volume":24332,"rsi_14":44.12,"sma_20":3424.5,"sma_60":3582.5,"sma_120":4037.75},{"date":"2026-08-13","open":3370,"high":3439,"low":3370,"close":3424,"volume":2985,"rsi_14":47.51,"sma_20":3434.0,"sma_60":3563.17,"sma_120":4029.38},{"date":"2026-08-14","open":3448,"high":3448,"low":3355,"close":3389,"volume":4827,"rsi_14":43.96,"sma_20":3440.0,"sma_60":3542.08,"sma_120":4019.62},{"date":"2026-08-18","open":3389,"high":3394,"low":3330,"close":3360,"volume":9949,"rsi_14":47.62,"sma_20":3447.25,"sma_60":3521.08,"sma_120":4009.79},{"date":"2026-08-19","open":3360,"high":3838,"low":3064,"close":3158,"volume":773521,"rsi_14":41.45,"sma_20":3442.5,"sma_60":3499.17,"sma_120":3997.62},{"date":"2026-08-20","open":3158,"high":3237,"low":3133,"close":3232,"volume":27819,"rsi_14":48.47,"sma_20":3433.5,"sma_60":3476.25,"sma_120":3986.04},{"date":"2026-08-21","open":3232,"high":3306,"low":3069,"close":3212,"volume":30328,"rsi_14":38.24,"sma_20":3420.5,"sma_60":3457.5,"sma_120":3973.62},{"date":"2026-08-24","open":3207,"high":3251,"low":3113,"close":3232,"volume":5873,"rsi_14":41.57,"sma_20":3408.5,"sma_60":3442.17,"sma_120":3962.79},{"date":"2026-08-25","open":3207,"high":3306,"low":3177,"close":3301,"volume":4906,"rsi_14":46.11,"sma_20":3398.5,"sma_60":3429.42,"sma_120":3953.25},{"date":"2026-08-26","open":3301,"high":3350,"low":3168,"close":3330,"volume":5562,"rsi_14":43.93,"sma_20":3395.0,"sma_60":3419.58,"sma_120":3945.25},{"date":"2026-08-27","open":3330,"high":3340,"low":3251,"close":3325,"volume":3859,"rsi_14":44.19,"sma_20":3395.25,"sma_60":3412.17,"sma_120":3941.62},{"date":"2026-08-28","open":3325,"high":3325,"low":3271,"close":3325,"volume":13615,"rsi_14":47.2,"sma_20":3398.5,"sma_60":3407.67,"sma_120":3936.0},{"date":"2026-08-31","open":3325,"high":3325,"low":3153,"close":3256,"volume":10503,"rsi_14":38.51,"sma_20":3390.75,"sma_60":3401.17,"sma_120":3929.62},{"date":"2026-09-01","open":3256,"high":3389,"low":3256,"close":3389,"volume":13995,"rsi_14":43.75,"sma_20":3391.75,"sma_60":3398.58,"sma_120":3924.92},{"date":"2026-09-02","open":3389,"high":3419,"low":3301,"close":3394,"volume":11843,"rsi_14":51.66,"sma_20":3393.0,"sma_60":3398.75,"sma_120":3919.46},{"date":"2026-09-03","open":3394,"high":3394,"low":3320,"close":3335,"volume":4050,"rsi_14":44.08,"sma_20":3388.0,"sma_60":3396.92,"sma_120":3913.25},{"date":"2026-09-04","open":3335,"high":3414,"low":3310,"close":3310,"volume":2208,"rsi_14":44.67,"sma_20":3382.25,"sma_60":3395.08,"sma_120":3904.92},{"date":"2026-09-07","open":3306,"high":3350,"low":3251,"close":3251,"volume":2495,"rsi_14":42.95,"sma_20":3376.25,"sma_60":3391.83,"sma_120":3896.08},{"date":"2026-09-08","open":3251,"high":3340,"low":3202,"close":3227,"volume":1614,"rsi_14":55.83,"sma_20":3365.5,"sma_60":3388.08,"sma_120":3887.0},{"date":"2026-09-09","open":3227,"high":3227,"low":3133,"close":3212,"volume":12360,"rsi_14":48.15,"sma_20":3351.0,"sma_60":3382.92,"sma_120":3877.79},{"date":"2026-09-10","open":3212,"high":3266,"low":3182,"close":3261,"volume":1488,"rsi_14":54.39,"sma_20":3345.5,"sma_60":3376.92,"sma_120":3868.96},{"date":"2026-09-11","open":3261,"high":3330,"low":3232,"close":3325,"volume":5013,"rsi_14":57.72,"sma_20":3340.5,"sma_60":3372.33,"sma_120":3861.04},{"date":"2026-09-14","open":3286,"high":3419,"low":3237,"close":3399,"volume":5080,"rsi_14":58.06,"sma_20":3341.0,"sma_60":3372.0,"sma_120":3853.25},{"date":"2026-09-15","open":3251,"high":3350,"low":3207,"close":3306,"volume":9224,"rsi_14":48.18,"sma_20":3338.25,"sma_60":3372.25,"sma_120":3845.38},{"date":"2026-09-16","open":3335,"high":3335,"low":3202,"close":3310,"volume":10036,"rsi_14":48.91,"sma_20":3346.0,"sma_60":3372.33,"sma_120":3837.33},{"date":"2026-09-17","open":3310,"high":3310,"low":3202,"close":3306,"volume":4293,"rsi_14":48.55,"sma_20":3349.75,"sma_60":3374.83,"sma_120":3828.38},{"date":"2026-09-18","open":3310,"high":3310,"low":3227,"close":3310,"volume":3532,"rsi_14":54.4,"sma_20":3354.75,"sma_60":3375.0,"sma_120":3818.75},{"date":"2026-09-21","open":3301,"high":3537,"low":3246,"close":3350,"volume":2245,"rsi_14":46.23,"sma_20":3360.75,"sma_60":3376.5,"sma_120":3809.71},{"date":"2026-09-22","open":3256,"high":3473,"low":3256,"close":3384,"volume":3297,"rsi_14":49.11,"sma_20":3365.0,"sma_60":3380.42,"sma_120":3802.17},{"date":"2026-09-23","open":3340,"high":3340,"low":3251,"close":3310,"volume":19925,"rsi_14":47.83,"sma_20":3364.0,"sma_60":3380.25,"sma_120":3794.29},{"date":"2026-09-28","open":3301,"high":3384,"low":3232,"close":3370,"volume":4152,"rsi_14":54.92,"sma_20":3366.25,"sma_60":3380.83,"sma_120":3785.96},{"date":"2026-09-29","open":3390,"high":3425,"low":3300,"close":3310,"volume":4547,"rsi_14":50.76,"sma_20":3363.0,"sma_60":3379.0,"sma_120":3777.71},{"date":"2026-09-30","open":3300,"high":3505,"low":3265,"close":3330,"volume":3405,"rsi_14":54.2,"sma_20":3364.25,"sma_60":3378.25,"sma_120":3769.62},{"date":"2026-10-01","open":3320,"high":3320,"low":3270,"close":3310,"volume":3928,"rsi_14":53.79,"sma_20":3357.75,"sma_60":3376.17,"sma_120":3761.04},{"date":"2026-10-02","open":3310,"high":3425,"low":3290,"close":3340,"volume":3171,"rsi_14":52.34,"sma_20":3352.5,"sma_60":3375.5,"sma_120":3753.04},{"date":"2026-10-06","open":3330,"high":3330,"low":3260,"close":3325,"volume":5668,"rsi_14":45.76,"sma_20":3349.5,"sma_60":3374.92,"sma_120":3744.25},{"date":"2026-10-07","open":3300,"high":3415,"low":3270,"close":3355,"volume":21725,"rsi_14":41.28,"sma_20":3349.25,"sma_60":3374.33,"sma_120":3735.58},{"date":"2026-10-08","open":3355,"high":3390,"low":3265,"close":3390,"volume":3864,"rsi_14":53.61,"sma_20":3353.75,"sma_60":3375.5,"sma_120":3726.83},{"date":"2026-10-12","open":3355,"high":3385,"low":3235,"close":3285,"volume":5256,"rsi_14":43.59,"sma_20":3354.25,"sma_60":3374.83,"sma_120":3717.04},{"date":"2026-10-13","open":3285,"high":3285,"low":3175,"close":3230,"volume":10621,"rsi_14":40.16,"sma_20":3352.75,"sma_60":3372.75,"sma_120":3706.42},{"date":"2026-10-14","open":3230,"high":3230,"low":3190,"close":3230,"volume":463,"rsi_14":39.68,"sma_20":3348.75,"sma_60":3372.92,"sma_120":3694.83},{"date":"2026-10-15","open":3100,"high":3285,"low":3100,"close":3195,"volume":9255,"rsi_14":33.6,"sma_20":3339.75,"sma_60":3371.42,"sma_120":3682.04},{"date":"2026-10-16","open":3125,"high":3435,"low":3125,"close":3320,"volume":307,"rsi_14":41.96,"sma_20":3333.25,"sma_60":3371.42,"sma_120":3670.38},{"date":"2026-10-19","open":3250,"high":3390,"low":3110,"close":3360,"volume":3433,"rsi_14":50.0,"sma_20":3333.5,"sma_60":3373.0,"sma_120":3659.88},{"date":"2026-10-20","open":3220,"high":3250,"low":3140,"close":3150,"volume":6226,"rsi_14":33.73,"sma_20":3323.0,"sma_60":3370.5,"sma_120":3647.58},{"date":"2026-10-21","open":3145,"high":3200,"low":3105,"close":3165,"volume":1307,"rsi_14":40.14,"sma_20":3313.5,"sma_60":3365.58,"sma_120":3635.54},{"date":"2026-10-22","open":3180,"high":3185,"low":3050,"close":3185,"volume":17861,"rsi_14":40.14,"sma_20":3304.75,"sma_60":3360.0,"sma_120":3622.67},{"date":"2026-10-23","open":3085,"high":3185,"low":3003,"close":3185,"volume":1560,"rsi_14":41.26,"sma_20":3294.0,"sma_60":3354.42,"sma_120":3609.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.26,"pbr":1.33,"ttm_eps":null,"close":5863.3062},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.08,"pbr":1.33,"ttm_eps":null,"close":5717.4067},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.28,"ttm_eps":null,"close":5015.2695},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.3,"ttm_eps":null,"close":4914.9639},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.48,"ttm_eps":null,"close":5392.0264},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.34,"ttm_eps":null,"close":4760.4429},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":90.82,"pbr":1.02,"ttm_eps":null,"close":3921.4736},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":571.17,"pbr":1.1,"ttm_eps":null,"close":4175.231},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.7,"pbr":0.91,"ttm_eps":null,"close":3385.0}],"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":"제노레이","phase":"above-fold","symbol_resolved":true}