{"status":"ok","report":{"price_analysis":{"current":1872.0,"change_1d":-1.9,"change_7d":-1.6,"change_30d":-4.0,"high_30d":2080.0,"low_30d":1811.0,"position_in_range":23.0,"support":1837.9,"resistance":2053.1},"summary":"태웅로직스(124560)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 740.29억. 현재가 1,912원, 전일 대비 +0.2%, 30일 -4.0%. ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.91만, 기관 순매수 3.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.9%입니다. 시가총액 740.29억. 매출 1.19조, 영업이익 -57.30억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.28,"roe":0.89,"eps":-75.34,"revenue":1191028645177.0,"operating_income":-5729599690.0,"net_income":-2917319955.0,"market_cap":72480000528,"profit_margin":-0.24,"roa":0.35,"operating_margin":-0.48,"gross_margin":8.36,"debt_ratio":1.519434196417602,"total_assets":653734456687.0,"total_equity":259476694258.0,"total_debt":394257762429.0,"dividend_yield":5.04,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.5로 중립 구간입니다. MACD(-10.36)가 시그널선(-5.74)을 하회합니다(데드크로스). SMA20 1955, SMA60 1929 — 혼조세입니다. 볼린저밴드 1893~2016 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.5,"macd":-10.35567271445575,"macd_signal":-5.736758377895751,"sma_20":1954.55,"sma_60":1929.2166666666667,"bb_upper":2015.6056303709986,"bb_lower":1893.4943696290013,"atr_14":83.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.91만, 기관 순매수 3.00. 30일 누적: 외국인 -4.65만, 기관 18.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":19057.0,"institutional_flow":3.0,"data":[{"date":"2026-10-22","foreign_net":1936.0,"institution_net":0.0,"retail_net":-1936.0},{"date":"2026-10-21","foreign_net":2416.0,"institution_net":1.0,"retail_net":-2417.0},{"date":"2026-10-20","foreign_net":1930.0,"institution_net":0.0,"retail_net":-1930.0},{"date":"2026-10-19","foreign_net":2545.0,"institution_net":1.0,"retail_net":-2546.0},{"date":"2026-10-16","foreign_net":10230.0,"institution_net":1.0,"retail_net":-10231.0},{"date":"2026-10-15","foreign_net":14170.0,"institution_net":0.0,"retail_net":-14170.0},{"date":"2026-10-14","foreign_net":7083.0,"institution_net":0.0,"retail_net":-7083.0},{"date":"2026-10-13","foreign_net":4151.0,"institution_net":1.0,"retail_net":-4152.0},{"date":"2026-10-12","foreign_net":-1778.0,"institution_net":1.0,"retail_net":1777.0},{"date":"2026-10-08","foreign_net":-4381.0,"institution_net":0.0,"retail_net":4381.0},{"date":"2026-10-07","foreign_net":-542.0,"institution_net":1.0,"retail_net":541.0},{"date":"2026-10-06","foreign_net":-808.0,"institution_net":0.0,"retail_net":808.0},{"date":"2026-10-02","foreign_net":-559.0,"institution_net":0.0,"retail_net":559.0},{"date":"2026-10-01","foreign_net":-4844.0,"institution_net":1.0,"retail_net":4843.0},{"date":"2026-09-30","foreign_net":-3113.0,"institution_net":1.0,"retail_net":3112.0},{"date":"2026-09-29","foreign_net":5674.0,"institution_net":1.0,"retail_net":-5675.0},{"date":"2026-09-28","foreign_net":-9753.0,"institution_net":1.0,"retail_net":9752.0},{"date":"2026-09-23","foreign_net":-8110.0,"institution_net":1.0,"retail_net":8109.0},{"date":"2026-09-22","foreign_net":-8370.0,"institution_net":1.0,"retail_net":8369.0},{"date":"2026-09-21","foreign_net":-1584.0,"institution_net":1.0,"retail_net":1583.0},{"date":"2026-09-18","foreign_net":-1694.0,"institution_net":0.0,"retail_net":1694.0},{"date":"2026-09-17","foreign_net":-97.0,"institution_net":1.0,"retail_net":96.0},{"date":"2026-09-16","foreign_net":3488.0,"institution_net":0.0,"retail_net":-3488.0},{"date":"2026-09-15","foreign_net":-14513.0,"institution_net":0.0,"retail_net":14513.0},{"date":"2026-09-14","foreign_net":-5037.0,"institution_net":1.0,"retail_net":5036.0},{"date":"2026-09-11","foreign_net":-4667.0,"institution_net":1.0,"retail_net":4666.0},{"date":"2026-09-10","foreign_net":-2245.0,"institution_net":1.0,"retail_net":2244.0},{"date":"2026-09-09","foreign_net":-11018.0,"institution_net":0.0,"retail_net":11018.0},{"date":"2026-09-08","foreign_net":-1837.0,"institution_net":1.0,"retail_net":1836.0},{"date":"2026-09-07","foreign_net":-15187.0,"institution_net":0.0,"retail_net":15187.0}],"periods":{"d1":{"foreign_net":1936.0,"institution_net":0,"retail_net":-1936.0},"d3":{"foreign_net":6282.0,"institution_net":1.0,"retail_net":-6283.0},"d7":{"foreign_net":40310.0,"institution_net":3.0,"retail_net":-40313.0},"d14":{"foreign_net":31549.0,"institution_net":7.0,"retail_net":-31556.0},"d30":{"foreign_net":-46514.0,"institution_net":18.0,"retail_net":46496.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -75, PBR 0.29x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -75원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +28.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":28.6,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":116.7,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.5,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"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":26,"summary":"유동비율 1.2x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.17,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.39,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -75, PBR 0.29x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +28.6%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.52,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":8.36,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 29% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 29% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.28,"per_5y_high":15.86,"per_5y_low":3.35,"per_5y_avg":6.3,"per_percentile":null,"pbr_5y_high":0.87,"pbr_5y_low":0.38,"pbr_5y_avg":0.6,"pbr_percentile":0.0,"per_5y_median":4.46,"pbr_5y_median":0.57,"history":[{"quarter":"2024-Q2","per":6.27,"pbr":0.87},{"quarter":"2024-Q3","per":4.54,"pbr":0.75},{"quarter":"2024-Q4","per":3.41,"pbr":0.57},{"quarter":"2025-Q1","per":3.35,"pbr":0.54},{"quarter":"2025-Q2","per":4.37,"pbr":0.59},{"quarter":"2025-Q3","per":15.86,"pbr":0.6},{"quarter":"2025-Q4","per":null,"pbr":0.53},{"quarter":"2026-Q1","per":null,"pbr":0.56},{"quarter":"2026-Q2","per":null,"pbr":0.38},{"quarter":"현재","per":null,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3788.6802,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3433.3472,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2761.5557,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2646.8889,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2828.4443,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2881.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2541.7778,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2715.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.27,"eps":603.89,"close":3788.68,"source":"reported"},{"date":"2024-07","per":5.46,"eps":603.89,"close":3294.91,"source":"reported"},{"date":"2024-08","per":4.71,"eps":603.89,"close":2847.28,"source":"reported"},{"date":"2024-09","per":4.54,"eps":755.83,"close":3433.35,"source":"reported"},{"date":"2024-10","per":3.61,"eps":755.83,"close":2731.91,"source":"reported"},{"date":"2024-11","per":3.57,"eps":755.83,"close":2699.61,"source":"reported"},{"date":"2024-12","per":3.41,"eps":810.42,"close":2761.56,"source":"reported"},{"date":"2025-01","per":3.4,"eps":810.42,"close":2752.0,"source":"reported"},{"date":"2025-02","per":3.46,"eps":810.42,"close":2804.56,"source":"reported"},{"date":"2025-03","per":3.35,"eps":791.02,"close":2646.89,"source":"reported"},{"date":"2025-04","per":3.45,"eps":791.02,"close":2728.11,"source":"reported"},{"date":"2025-05","per":3.52,"eps":791.02,"close":2785.44,"source":"reported"},{"date":"2025-06","per":4.37,"eps":646.53,"close":2828.44,"source":"reported"},{"date":"2025-07","per":4.63,"eps":646.53,"close":2990.89,"source":"reported"},{"date":"2025-08","per":4.57,"eps":646.53,"close":2952.67,"source":"reported"},{"date":"2025-09","per":15.86,"eps":181.69,"close":2881.0,"source":"reported"},{"date":"2025-10","per":14.99,"eps":181.69,"close":2723.33,"source":"reported"},{"date":"2025-11","per":14.52,"eps":181.69,"close":2637.33,"source":"reported"}],"trailing_per_history_meta":{"avg":5.98,"std":4.17,"upper_1sd":10.15,"lower_1sd":1.82,"current":14.52,"count":18},"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":5.04,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.39,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.04,"summary":"배당수익률 5.04%","metrics":[{"name":"배당수익률","value":5.04,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:11:50.208120+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":0.008863161778657872,"dividend_yield":null,"eps":59.39,"revenue":355643914000.0,"operating_income":5902575519.0,"net_income":2299783919.0,"market_cap":null,"profit_margin":0.006466535285628422,"operating_margin":0.016596869190344136,"roa":0.003517917551194809,"gross_margin":0.08363559085675792,"total_equity":259476694258.0,"total_assets":653734456687.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.39,"roe":0.004733264052866998,"dividend_yield":5.04,"eps":31.54,"revenue":276634642692.0,"operating_income":546039828.0,"net_income":1221119336.0,"market_cap":99900000000.0,"profit_margin":0.00441419528702908,"operating_margin":0.001973866406196822,"roa":0.0021610676832468415,"gross_margin":0.08305539298482244,"total_equity":257986734389.0,"total_assets":565053721115.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0002838633436034012,"dividend_yield":null,"eps":-1.87,"revenue":289874297075.0,"operating_income":-3265434095.0,"net_income":-72443822.0,"market_cap":null,"profit_margin":-0.00024991461033627415,"operating_margin":-0.011265000477621252,"roa":-0.00012885907148001,"gross_margin":0.0811148471846622,"total_equity":255206681780.0,"total_assets":562194195317.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.025125148554969785,"dividend_yield":null,"eps":-164.4,"revenue":268875791410.0,"operating_income":-8912780942.0,"net_income":-6365779388.0,"market_cap":null,"profit_margin":-0.023675539380535113,"operating_margin":-0.03314832062515137,"roa":-0.011735255960021012,"gross_margin":0.07512255923851378,"total_equity":253362855709.0,"total_assets":542449130184.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.005377964987331056,"dividend_yield":null,"eps":-35.52,"revenue":285873226318.0,"operating_income":6296701460.0,"net_income":-1375321701.0,"market_cap":null,"profit_margin":-0.00481094966014802,"operating_margin":0.02202620210748826,"roa":-0.0025694148686022577,"gross_margin":0.09918347317513272,"total_equity":255732736126.0,"total_assets":535266498924.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01079675168396782,"dividend_yield":null,"eps":71.66,"revenue":272657584631.0,"operating_income":8131500652.0,"net_income":2774727139.0,"market_cap":null,"profit_margin":0.01017659986519416,"operating_margin":0.029823122885082154,"roa":0.005197601640587275,"gross_margin":0.10534027237082204,"total_equity":256996476368.0,"total_assets":533847595655.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.047174144948340525,"dividend_yield":null,"eps":309.95,"revenue":297558080938.0,"operating_income":9302565909.0,"net_income":12001638752.0,"market_cap":null,"profit_margin":0.04033376850047871,"operating_margin":0.03126302562402366,"roa":0.02242447993619749,"gross_margin":0.10098731748865263,"total_equity":254411368031.0,"total_assets":535202545885.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04829211465964362,"dividend_yield":null,"eps":300.44,"revenue":310084281018.0,"operating_income":19952060261.0,"net_income":11633087881.0,"market_cap":null,"profit_margin":0.0375158903341015,"operating_margin":0.0643439912384395,"roa":0.023240198963513408,"gross_margin":0.11958376600472531,"total_equity":240890007882.0,"total_assets":500558876422.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018332924711394336,"dividend_yield":null,"eps":108.97,"revenue":233883543823.0,"operating_income":7168077636.0,"net_income":4219532924.0,"market_cap":null,"profit_margin":0.018041170640005724,"operating_margin":0.0306480632148481,"roa":0.008377224743765763,"gross_margin":0.10649035863270823,"total_equity":230161471256.0,"total_assets":503691025735.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015444223894011922,"dividend_yield":null,"eps":91.06,"revenue":202317823881.0,"operating_income":4400375919.0,"net_income":3525759335.0,"market_cap":null,"profit_margin":0.017426835003295574,"operating_margin":0.02174981835306922,"roa":0.007727433645966811,"gross_margin":0.11225396754147683,"total_equity":228289835682.0,"total_assets":456265235851.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04404010383337822,"dividend_yield":null,"eps":255.36,"revenue":202254377289.0,"operating_income":12477801260.0,"net_income":9887734239.0,"market_cap":null,"profit_margin":0.048887615544020976,"operating_margin":0.061693603012460636,"roa":0.023811547180945903,"gross_margin":0.15723755509409,"total_equity":224516596882.0,"total_assets":415249549467.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.026619081888631203,"dividend_yield":null,"eps":148.5,"revenue":197914113355.0,"operating_income":9370751758.0,"net_income":5749889351.0,"market_cap":null,"profit_margin":0.02905244731428719,"operating_margin":0.04734756707921892,"roa":0.013997858379090311,"gross_margin":0.12573769908143498,"total_equity":216006298604.0,"total_assets":410769218782.0}],"current_price":1872.0,"change_pct":-1.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-12-10","close":2593.2737},{"date":"2019-12-11","close":2550.8308},{"date":"2019-12-12","close":2580.5408},{"date":"2019-12-13","close":2521.1208},{"date":"2019-12-16","close":2415.0127},{"date":"2019-12-17","close":2436.2339},{"date":"2019-12-18","close":2495.6545},{"date":"2019-12-19","close":2431.99},{"date":"2019-12-20","close":2300.416},{"date":"2019-12-23","close":2160.3542},{"date":"2019-12-24","close":2177.3315},{"date":"2019-12-26","close":2190.064},{"date":"2019-12-27","close":2232.9229},{"date":"2019-12-30","close":2190.064},{"date":"2020-01-02","close":2207.2075},{"date":"2020-01-03","close":2220.0652},{"date":"2020-01-06","close":2177.2068},{"date":"2020-01-07","close":2138.6343},{"date":"2020-01-08","close":1954.3431},{"date":"2020-01-09","close":1999.3445},{"date":"2020-01-10","close":2027.2023},{"date":"2020-01-13","close":2040.0599},{"date":"2020-01-14","close":2010.059},{"date":"2020-01-15","close":2057.2034},{"date":"2020-01-16","close":2005.7731},{"date":"2020-01-17","close":2031.4883},{"date":"2020-01-20","close":1999.3445},{"date":"2020-01-21","close":1954.3431},{"date":"2020-01-22","close":1952.2002},{"date":"2020-01-23","close":1932.9139},{"date":"2020-01-28","close":1772.1948},{"date":"2020-01-29","close":1770.0519},{"date":"2020-01-30","close":1671.4778},{"date":"2020-01-31","close":1598.6182},{"date":"2020-02-03","close":1611.4757},{"date":"2020-02-04","close":1635.048},{"date":"2020-02-05","close":1650.0485},{"date":"2020-02-06","close":1680.0494},{"date":"2020-02-07","close":1660.7632},{"date":"2020-02-10","close":1632.905},{"date":"2020-02-11","close":1632.905},{"date":"2020-02-12","close":2121.4907},{"date":"2020-02-13","close":2194.3501},{"date":"2020-02-14","close":2267.2092},{"date":"2020-02-17","close":2485.7874},{"date":"2020-02-18","close":2528.6455},{"date":"2020-02-19","close":2485.7874},{"date":"2020-02-20","close":2378.6414},{"date":"2020-02-21","close":2520.074},{"date":"2020-02-24","close":2451.5002},{"date":"2020-02-25","close":2164.3494},{"date":"2020-02-26","close":2057.2034},{"date":"2020-02-27","close":1900.77},{"date":"2020-02-28","close":1770.0519},{"date":"2020-03-02","close":1800.0529},{"date":"2020-03-03","close":1971.4865},{"date":"2020-03-04","close":1965.0577},{"date":"2020-03-05","close":1924.3422},{"date":"2020-03-06","close":1849.34},{"date":"2020-03-09","close":1735.7653},{"date":"2020-03-10","close":1710.0504},{"date":"2020-03-11","close":1647.9055},{"date":"2020-03-12","close":1448.6139},{"date":"2020-03-13","close":1251.4653},{"date":"2020-03-16","close":1242.8937},{"date":"2020-03-17","close":1266.4657},{"date":"2020-03-18","close":1157.1768},{"date":"2020-03-19","close":900.0264},{"date":"2020-03-20","close":1082.1747},{"date":"2020-03-23","close":1088.6034},{"date":"2020-03-24","close":1161.4628},{"date":"2020-03-25","close":1242.8937},{"date":"2020-03-26","close":1296.4667},{"date":"2020-03-27","close":1527.902},{"date":"2020-03-30","close":1645.7626},{"date":"2020-03-31","close":1607.1898},{"date":"2020-04-01","close":1555.7599},{"date":"2020-04-02","close":1607.1898},{"date":"2020-04-03","close":1607.1898},{"date":"2020-04-06","close":1656.4772},{"date":"2020-04-07","close":1755.0516},{"date":"2020-04-08","close":1720.765},{"date":"2020-04-09","close":1735.7653},{"date":"2020-04-10","close":1701.4786},{"date":"2020-04-13","close":1725.0505},{"date":"2020-04-14","close":1780.7666},{"date":"2020-04-16","close":1789.3383},{"date":"2020-04-17","close":1821.4819},{"date":"2020-04-20","close":1894.3414},{"date":"2020-04-21","close":1842.9113},{"date":"2020-04-22","close":1845.0541},{"date":"2020-04-23","close":1851.483},{"date":"2020-04-24","close":1920.0563},{"date":"2020-04-27","close":1935.057},{"date":"2020-04-28","close":1915.7705},{"date":"2020-04-29","close":1924.3422},{"date":"2020-05-04","close":1890.0555},{"date":"2020-05-06","close":1890.0555},{"date":"2020-05-07","close":1892.1985},{"date":"2020-05-08","close":1902.913},{"date":"2020-05-11","close":1885.7697},{"date":"2020-05-12","close":1823.625},{"date":"2020-05-13","close":1804.3389},{"date":"2020-05-14","close":1817.1963},{"date":"2020-05-15","close":1838.6255},{"date":"2020-05-18","close":1782.9094},{"date":"2020-05-19","close":1810.7673},{"date":"2020-05-20","close":1810.7673},{"date":"2020-05-21","close":1920.0563},{"date":"2020-05-22","close":1887.9126},{"date":"2020-05-25","close":1875.0552},{"date":"2020-05-26","close":1890.0555},{"date":"2020-05-27","close":2020.7737},{"date":"2020-05-28","close":1956.4861},{"date":"2020-05-29","close":1907.1987},{"date":"2020-06-01","close":1926.485},{"date":"2020-06-02","close":1930.771},{"date":"2020-06-03","close":1909.3418},{"date":"2020-06-04","close":1881.4838},{"date":"2020-06-05","close":1885.7697},{"date":"2020-06-08","close":1883.6267},{"date":"2020-06-09","close":1868.6262},{"date":"2020-06-10","close":1817.1963},{"date":"2020-06-11","close":1817.1963},{"date":"2020-06-12","close":1697.1926},{"date":"2020-06-15","close":1500.0439},{"date":"2020-06-16","close":1551.4741},{"date":"2020-06-17","close":1515.0443},{"date":"2020-06-18","close":1504.3298},{"date":"2020-06-19","close":1510.7585},{"date":"2020-06-22","close":1493.6152},{"date":"2020-06-23","close":1487.1864},{"date":"2020-06-24","close":1497.9012},{"date":"2020-06-25","close":1427.1847},{"date":"2020-06-26","close":1437.8993},{"date":"2020-06-29","close":1403.6125},{"date":"2020-06-30","close":1371.4688},{"date":"2020-07-01","close":1395.0408},{"date":"2020-07-02","close":1407.8984},{"date":"2020-07-03","close":1435.7563},{"date":"2020-07-06","close":1463.6144},{"date":"2020-07-07","close":1491.4722},{"date":"2020-07-08","close":1472.186},{"date":"2020-07-09","close":1508.6157},{"date":"2020-07-10","close":1500.0439},{"date":"2020-07-13","close":1534.3307},{"date":"2020-07-14","close":1525.759},{"date":"2020-07-15","close":1575.0463},{"date":"2020-07-16","close":1545.0453},{"date":"2020-07-17","close":1560.0457},{"date":"2020-07-20","close":1560.0457},{"date":"2020-07-21","close":1551.4741},{"date":"2020-07-22","close":1534.3307},{"date":"2020-07-23","close":1517.1875},{"date":"2020-07-24","close":1491.4722},{"date":"2020-07-27","close":1463.6144},{"date":"2020-07-28","close":1461.4714},{"date":"2020-07-29","close":1525.759},{"date":"2020-07-30","close":1517.1875},{"date":"2020-07-31","close":1517.1875},{"date":"2020-08-03","close":1495.7582},{"date":"2020-08-04","close":1525.759},{"date":"2020-08-05","close":1519.3302},{"date":"2020-08-06","close":1523.6161},{"date":"2020-08-07","close":1508.6157},{"date":"2020-08-10","close":1506.4728},{"date":"2020-08-11","close":1500.0439},{"date":"2020-08-12","close":1502.1869},{"date":"2020-08-13","close":1530.0448},{"date":"2020-08-14","close":1508.6157},{"date":"2020-08-18","close":1433.6134},{"date":"2020-08-19","close":1442.1851},{"date":"2020-08-20","close":1369.3258},{"date":"2020-08-21","close":1373.6119},{"date":"2020-08-24","close":1371.4688},{"date":"2020-08-25","close":1431.4706},{"date":"2020-08-26","close":1435.7563},{"date":"2020-08-27","close":1457.1855},{"date":"2020-08-28","close":1894.3414},{"date":"2020-08-31","close":1887.9126},{"date":"2020-09-01","close":1780.7666},{"date":"2020-09-02","close":1825.7679},{"date":"2020-09-03","close":1770.0519},{"date":"2020-09-04","close":1705.7643},{"date":"2020-09-07","close":1712.1931},{"date":"2020-09-08","close":1647.9055},{"date":"2020-09-09","close":1669.3348},{"date":"2020-09-10","close":1692.9069},{"date":"2020-09-11","close":1720.765},{"date":"2020-09-14","close":1705.7643},{"date":"2020-09-15","close":1701.4786},{"date":"2020-09-16","close":1737.9083},{"date":"2020-09-17","close":1825.7679},{"date":"2020-09-18","close":2052.9175},{"date":"2020-09-21","close":1872.9121},{"date":"2020-09-22","close":1757.1946},{"date":"2020-09-23","close":1746.48},{"date":"2020-09-24","close":1609.3328},{"date":"2020-09-25","close":1566.4746},{"date":"2020-09-28","close":1585.7609},{"date":"2020-09-29","close":1645.7626},{"date":"2020-10-05","close":1686.478},{"date":"2020-10-06","close":1705.7643},{"date":"2020-10-07","close":1772.1948},{"date":"2020-10-08","close":1808.6246},{"date":"2020-10-12","close":1812.9104},{"date":"2020-10-13","close":1791.4812},{"date":"2020-10-14","close":1830.0537},{"date":"2020-10-15","close":1770.0519},{"date":"2020-10-16","close":1697.1926},{"date":"2020-10-19","close":1712.1931},{"date":"2020-10-20","close":1800.0529},{"date":"2020-10-21","close":1804.3389},{"date":"2020-10-22","close":1776.4807},{"date":"2020-10-23","close":1883.6267},{"date":"2020-10-26","close":1900.77},{"date":"2020-10-27","close":2125.7769},{"date":"2020-10-28","close":2100.0615},{"date":"2020-10-29","close":1997.2013},{"date":"2020-10-30","close":1883.6267},{"date":"2020-11-02","close":1920.0563},{"date":"2020-11-03","close":1898.6271},{"date":"2020-11-04","close":1875.0552},{"date":"2020-11-05","close":1928.6281},{"date":"2020-11-06","close":1902.913},{"date":"2020-11-09","close":1935.057},{"date":"2020-11-10","close":2108.6333},{"date":"2020-11-11","close":2065.7749},{"date":"2020-11-12","close":2421.4998},{"date":"2020-11-13","close":2438.6428},{"date":"2020-11-16","close":2447.2146},{"date":"2020-11-17","close":2237.2087},{"date":"2020-11-18","close":2224.3511},{"date":"2020-11-19","close":2211.4934},{"date":"2020-11-20","close":2292.9243},{"date":"2020-11-23","close":2335.783},{"date":"2020-11-24","close":2267.2092},{"date":"2020-11-25","close":2207.2075},{"date":"2020-11-26","close":2232.9229},{"date":"2020-11-27","close":2232.9229},{"date":"2020-11-30","close":2322.9255},{"date":"2020-12-01","close":2305.782},{"date":"2020-12-02","close":2254.3521},{"date":"2020-12-03","close":2254.3521},{"date":"2020-12-04","close":2280.0669},{"date":"2020-12-07","close":2348.6401},{"date":"2020-12-08","close":2258.6375},{"date":"2020-12-09","close":2310.0676},{"date":"2020-12-10","close":2310.0676},{"date":"2020-12-11","close":2374.3555},{"date":"2020-12-14","close":2610.0767},{"date":"2020-12-15","close":2378.6414},{"date":"2020-12-16","close":2430.0713},{"date":"2020-12-17","close":2378.6414},{"date":"2020-12-18","close":2344.3545},{"date":"2020-12-21","close":2258.6375},{"date":"2020-12-22","close":2134.3484},{"date":"2020-12-23","close":2134.3484},{"date":"2020-12-24","close":2160.0635},{"date":"2020-12-28","close":2112.9189},{"date":"2020-12-29","close":2195.1843},{"date":"2020-12-30","close":2238.4819},{"date":"2021-01-04","close":2255.801},{"date":"2021-01-05","close":2286.1091},{"date":"2021-01-06","close":2251.4712},{"date":"2021-01-07","close":2242.8115},{"date":"2021-01-08","close":2177.8655},{"date":"2021-01-11","close":2160.5464},{"date":"2021-01-12","close":2268.7903},{"date":"2021-01-13","close":2238.4819},{"date":"2021-01-14","close":2242.8115},{"date":"2021-01-15","close":2199.5142},{"date":"2021-01-18","close":2182.1953},{"date":"2021-01-19","close":2229.8223},{"date":"2021-01-20","close":2225.4927},{"date":"2021-01-21","close":2286.1091},{"date":"2021-01-22","close":2264.4604},{"date":"2021-01-25","close":2303.4282},{"date":"2021-01-26","close":2294.7688},{"date":"2021-01-27","close":2255.801},{"date":"2021-01-28","close":2160.5464},{"date":"2021-01-29","close":1987.3563},{"date":"2021-02-01","close":1976.532},{"date":"2021-02-02","close":2034.9835},{"date":"2021-02-03","close":2091.2703},{"date":"2021-02-04","close":2091.2703},{"date":"2021-02-05","close":2076.116},{"date":"2021-02-08","close":2041.4783},{"date":"2021-02-09","close":2015.4998},{"date":"2021-02-10","close":2034.9835},{"date":"2021-02-15","close":2115.0837},{"date":"2021-02-16","close":2117.2488},{"date":"2021-02-17","close":2268.7903},{"date":"2021-02-18","close":2225.4927},{"date":"2021-02-19","close":2212.5032},{"date":"2021-02-22","close":2203.844},{"date":"2021-02-23","close":2199.5142},{"date":"2021-02-24","close":2097.7651},{"date":"2021-02-25","close":2149.7219},{"date":"2021-02-26","close":2108.5894},{"date":"2021-03-02","close":2110.7544},{"date":"2021-03-03","close":2173.5354},{"date":"2021-03-04","close":2145.3923},{"date":"2021-03-05","close":2169.2061},{"date":"2021-03-08","close":2195.1843},{"date":"2021-03-09","close":2164.8762},{"date":"2021-03-10","close":2115.0837},{"date":"2021-03-11","close":2199.5142},{"date":"2021-03-12","close":2195.1843},{"date":"2021-03-15","close":2281.7793},{"date":"2021-03-16","close":2268.7903},{"date":"2021-03-17","close":2238.4819},{"date":"2021-03-18","close":2229.8223},{"date":"2021-03-19","close":2238.4819},{"date":"2021-03-22","close":2303.4282},{"date":"2021-03-23","close":2273.1201},{"date":"2021-03-24","close":2364.0449},{"date":"2021-03-25","close":2411.6721},{"date":"2021-03-26","close":3134.7407},{"date":"2021-03-29","close":3134.7407},{"date":"2021-03-30","close":3026.4971},{"date":"2021-03-31","close":2913.9231},{"date":"2021-04-01","close":2939.9019},{"date":"2021-04-02","close":2918.2532},{"date":"2021-04-05","close":2978.8694},{"date":"2021-04-06","close":3082.7834},{"date":"2021-04-07","close":3191.0273},{"date":"2021-04-08","close":3095.7727},{"date":"2021-04-09","close":2978.8694},{"date":"2021-04-12","close":3048.1458},{"date":"2021-04-13","close":2965.8804},{"date":"2021-04-14","close":2983.1992},{"date":"2021-04-15","close":2909.5935},{"date":"2021-04-16","close":3069.7944},{"date":"2021-04-19","close":3139.0706},{"date":"2021-04-20","close":3191.0273},{"date":"2021-04-21","close":3394.5259},{"date":"2021-04-22","close":3364.2175},{"date":"2021-04-23","close":3299.2715},{"date":"2021-04-26","close":3338.239},{"date":"2021-04-27","close":3589.3645},{"date":"2021-04-28","close":3476.7913},{"date":"2021-04-29","close":3862.1392},{"date":"2021-04-30","close":3654.311},{"date":"2021-05-03","close":3502.7695},{"date":"2021-05-04","close":3407.5149},{"date":"2021-05-06","close":3645.6519},{"date":"2021-05-07","close":4052.6479},{"date":"2021-05-10","close":4208.5195},{"date":"2021-05-11","close":4351.4009},{"date":"2021-05-12","close":4290.7847},{"date":"2021-05-13","close":4351.4009},{"date":"2021-05-14","close":4048.3186},{"date":"2021-05-17","close":4481.2935},{"date":"2021-05-18","close":4308.103},{"date":"2021-05-20","close":4416.3472},{"date":"2021-05-21","close":4325.4224},{"date":"2021-05-24","close":4312.4336},{"date":"2021-05-25","close":4165.2217},{"date":"2021-05-26","close":4234.4976},{"date":"2021-05-27","close":4325.4224},{"date":"2021-05-28","close":4277.7949},{"date":"2021-05-31","close":4290.7847},{"date":"2021-06-01","close":4234.4976},{"date":"2021-06-02","close":4234.4976},{"date":"2021-06-03","close":4134.9136},{"date":"2021-06-04","close":4104.6055},{"date":"2021-06-07","close":4238.8276},{"date":"2021-06-08","close":4178.2109},{"date":"2021-06-09","close":4095.9453},{"date":"2021-06-10","close":4091.616},{"date":"2021-06-11","close":4078.6265},{"date":"2021-06-14","close":4091.616},{"date":"2021-06-15","close":4056.978},{"date":"2021-06-16","close":4182.5405},{"date":"2021-06-17","close":4108.9355},{"date":"2021-06-18","close":4048.3186},{"date":"2021-06-21","close":3927.0852},{"date":"2021-06-22","close":3935.7449},{"date":"2021-06-23","close":3996.3608},{"date":"2021-06-24","close":3931.415},{"date":"2021-06-25","close":4039.6589},{"date":"2021-06-28","close":4113.2642},{"date":"2021-06-29","close":4091.616},{"date":"2021-06-30","close":4143.5728},{"date":"2021-07-01","close":4217.1787},{"date":"2021-07-02","close":4373.0498},{"date":"2021-07-05","close":4373.0498},{"date":"2021-07-06","close":4230.1675},{"date":"2021-07-07","close":4230.1675},{"date":"2021-07-08","close":4108.9355},{"date":"2021-07-09","close":4018.0103},{"date":"2021-07-12","close":4087.2859},{"date":"2021-07-13","close":4100.2754},{"date":"2021-07-14","close":4026.6697},{"date":"2021-07-15","close":4009.3508},{"date":"2021-07-16","close":4022.3401},{"date":"2021-07-19","close":4039.6589},{"date":"2021-07-20","close":4048.3186},{"date":"2021-07-21","close":3996.3608},{"date":"2021-07-22","close":4182.5405},{"date":"2021-07-23","close":4212.8491},{"date":"2021-07-26","close":4212.8491},{"date":"2021-07-27","close":4230.1675},{"date":"2021-07-28","close":4178.2109},{"date":"2021-07-29","close":4121.9243},{"date":"2021-07-30","close":4139.2432},{"date":"2021-08-02","close":4156.5625},{"date":"2021-08-03","close":4065.6375},{"date":"2021-08-04","close":4100.2754},{"date":"2021-08-05","close":4169.5513},{"date":"2021-08-06","close":4130.584},{"date":"2021-08-09","close":4169.5513},{"date":"2021-08-10","close":4095.9453},{"date":"2021-08-11","close":4299.4438},{"date":"2021-08-12","close":4373.0498},{"date":"2021-08-13","close":4394.6987},{"date":"2021-08-17","close":4091.616},{"date":"2021-08-18","close":3944.4045},{"date":"2021-08-19","close":3636.9917},{"date":"2021-08-20","close":3385.8662},{"date":"2021-08-23","close":3481.1208},{"date":"2021-08-24","close":3546.0671},{"date":"2021-08-25","close":3502.7695},{"date":"2021-08-26","close":3489.7803},{"date":"2021-08-27","close":3494.1101},{"date":"2021-08-30","close":3567.7161},{"date":"2021-08-31","close":3563.3862},{"date":"2021-09-01","close":3554.7268},{"date":"2021-09-02","close":3511.4292},{"date":"2021-09-03","close":3520.0884},{"date":"2021-09-06","close":3507.0994},{"date":"2021-09-07","close":3580.7048},{"date":"2021-09-08","close":3507.0994},{"date":"2021-09-09","close":3476.7913},{"date":"2021-09-10","close":3433.4937},{"date":"2021-09-13","close":3281.9524},{"date":"2021-09-14","close":3364.2175},{"date":"2021-09-15","close":3329.5793},{"date":"2021-09-16","close":3316.5903},{"date":"2021-09-17","close":3290.6116},{"date":"2021-09-23","close":3178.0381},{"date":"2021-09-24","close":3221.3359},{"date":"2021-09-27","close":3294.9414},{"date":"2021-09-28","close":3277.6228},{"date":"2021-09-29","close":3229.9951},{"date":"2021-09-30","close":3234.3247},{"date":"2021-10-01","close":3121.7515},{"date":"2021-10-05","close":3000.5183},{"date":"2021-10-06","close":2870.626},{"date":"2021-10-07","close":3030.8267},{"date":"2021-10-08","close":3013.5073},{"date":"2021-10-12","close":2965.8804},{"date":"2021-10-13","close":3165.0491},{"date":"2021-10-14","close":3377.207},{"date":"2021-10-15","close":3459.4722},{"date":"2021-10-18","close":3355.5583},{"date":"2021-10-19","close":3394.5259},{"date":"2021-10-20","close":3377.207},{"date":"2021-10-21","close":3333.9092},{"date":"2021-10-22","close":3299.2715},{"date":"2021-10-25","close":3372.8772},{"date":"2021-10-26","close":3450.8127},{"date":"2021-10-27","close":3377.207},{"date":"2021-10-28","close":3351.228},{"date":"2021-10-29","close":3372.8772},{"date":"2021-11-01","close":3368.5474},{"date":"2021-11-02","close":3546.0671},{"date":"2021-11-03","close":3554.7268},{"date":"2021-11-04","close":3533.0779},{"date":"2021-11-05","close":3719.2573},{"date":"2021-11-08","close":3714.9277},{"date":"2021-11-09","close":3658.6404},{"date":"2021-11-10","close":3437.8235},{"date":"2021-11-11","close":3398.8555},{"date":"2021-11-12","close":3502.7695},{"date":"2021-11-15","close":3520.0884},{"date":"2021-11-16","close":3420.5042},{"date":"2021-11-17","close":3268.9629},{"date":"2021-11-18","close":3221.3359},{"date":"2021-11-19","close":3225.6655},{"date":"2021-11-22","close":3208.3467},{"date":"2021-11-23","close":3255.9734},{"date":"2021-11-24","close":3247.314},{"date":"2021-11-25","close":3281.9524},{"date":"2021-11-26","close":3242.9846},{"date":"2021-11-29","close":3169.3787},{"date":"2021-11-30","close":3022.1672},{"date":"2021-12-01","close":3056.8049},{"date":"2021-12-02","close":3242.9846},{"date":"2021-12-03","close":3398.8555},{"date":"2021-12-06","close":3446.4827},{"date":"2021-12-07","close":3511.4292},{"date":"2021-12-08","close":3507.0994},{"date":"2021-12-09","close":3602.3538},{"date":"2021-12-10","close":3766.8843},{"date":"2021-12-13","close":3840.4902},{"date":"2021-12-14","close":3818.8418},{"date":"2021-12-15","close":3801.5225},{"date":"2021-12-16","close":3940.0747},{"date":"2021-12-17","close":4026.6697},{"date":"2021-12-20","close":3905.4365},{"date":"2021-12-21","close":3857.8093},{"date":"2021-12-22","close":3853.4795},{"date":"2021-12-23","close":3788.5334},{"date":"2021-12-24","close":3779.8738},{"date":"2021-12-27","close":3779.8738},{"date":"2021-12-28","close":3693.2786},{"date":"2021-12-29","close":3772.1387},{"date":"2021-12-30","close":3850.9988},{"date":"2022-01-03","close":4603.0},{"date":"2022-01-04","close":3943.0022},{"date":"2022-01-05","close":3890.4287},{"date":"2022-01-06","close":3789.6633},{"date":"2022-01-07","close":3855.3799},{"date":"2022-01-10","close":3772.1387},{"date":"2022-01-11","close":3649.4678},{"date":"2022-01-12","close":3754.6145},{"date":"2022-01-13","close":3732.7087},{"date":"2022-01-14","close":3710.8032},{"date":"2022-01-17","close":3570.6077},{"date":"2022-01-18","close":3539.9397},{"date":"2022-01-19","close":3500.5098},{"date":"2022-01-20","close":3601.2754},{"date":"2022-01-21","close":3544.3208},{"date":"2022-01-24","close":3408.5063},{"date":"2022-01-25","close":3242.0242},{"date":"2022-01-26","close":3242.0242},{"date":"2022-01-27","close":3185.0693},{"date":"2022-01-28","close":3369.0762},{"date":"2022-02-03","close":3491.7478},{"date":"2022-02-04","close":3557.4644},{"date":"2022-02-07","close":3658.2297},{"date":"2022-02-08","close":3658.2297},{"date":"2022-02-09","close":3601.2754},{"date":"2022-02-10","close":3631.9431},{"date":"2022-02-11","close":3623.1807},{"date":"2022-02-14","close":3417.2688},{"date":"2022-02-15","close":3329.6462},{"date":"2022-02-16","close":3509.272},{"date":"2022-02-17","close":3658.2297},{"date":"2022-02-18","close":3763.3767},{"date":"2022-02-21","close":3785.2822},{"date":"2022-02-22","close":3785.2822},{"date":"2022-02-23","close":3890.4287},{"date":"2022-02-24","close":3833.4746},{"date":"2022-02-25","close":3802.8066},{"date":"2022-02-28","close":3802.8066},{"date":"2022-03-02","close":3662.6108},{"date":"2022-03-03","close":3750.2334},{"date":"2022-03-04","close":3750.2334},{"date":"2022-03-07","close":3925.4775},{"date":"2022-03-08","close":3702.0408},{"date":"2022-03-10","close":3702.0408},{"date":"2022-03-11","close":3666.9922},{"date":"2022-03-14","close":3605.6565},{"date":"2022-03-15","close":3750.2334},{"date":"2022-03-16","close":3929.8586},{"date":"2022-03-17","close":3929.8586},{"date":"2022-03-18","close":3872.9045},{"date":"2022-03-21","close":3872.9045},{"date":"2022-03-22","close":3864.1423},{"date":"2022-03-23","close":3868.5234},{"date":"2022-03-24","close":4021.8623},{"date":"2022-03-25","close":3916.7156},{"date":"2022-03-28","close":3815.9497},{"date":"2022-03-29","close":3780.9009},{"date":"2022-03-30","close":4052.5303},{"date":"2022-03-31","close":4048.1489},{"date":"2022-04-01","close":3964.9077},{"date":"2022-04-04","close":4013.0999},{"date":"2022-04-05","close":4170.8203},{"date":"2022-04-06","close":4096.3413},{"date":"2022-04-07","close":3943.0022},{"date":"2022-04-08","close":4153.2959},{"date":"2022-04-11","close":4205.8691},{"date":"2022-04-12","close":4183.9634},{"date":"2022-04-13","close":4293.4912},{"date":"2022-04-14","close":4332.9214},{"date":"2022-04-15","close":4403.019},{"date":"2022-04-18","close":4363.5894},{"date":"2022-04-19","close":4337.3022},{"date":"2022-04-20","close":4328.54},{"date":"2022-04-21","close":4245.2993},{"date":"2022-04-22","close":4245.2993},{"date":"2022-04-25","close":4070.0547},{"date":"2022-04-26","close":4083.1975},{"date":"2022-04-27","close":4197.1069},{"date":"2022-04-28","close":4140.1523},{"date":"2022-04-29","close":4131.3901},{"date":"2022-05-02","close":4113.8657},{"date":"2022-05-03","close":4197.1069},{"date":"2022-05-04","close":4170.8203},{"date":"2022-05-06","close":4144.5332},{"date":"2022-05-09","close":4685.0},{"date":"2022-05-10","close":4227.7744},{"date":"2022-05-11","close":5476.3921},{"date":"2022-05-12","close":5673.542},{"date":"2022-05-13","close":5783.0698},{"date":"2022-05-16","close":5936.4087},{"date":"2022-05-17","close":5980.2197},{"date":"2022-05-18","close":6922.1592},{"date":"2022-05-19","close":6045.937},{"date":"2022-05-20","close":6024.0312},{"date":"2022-05-23","close":5826.8813},{"date":"2022-05-24","close":5695.4478},{"date":"2022-05-25","close":5485.1538},{"date":"2022-05-26","close":7123.6904},{"date":"2022-05-27","close":6615.4814},{"date":"2022-05-30","close":6615.4814},{"date":"2022-05-31","close":6396.4263},{"date":"2022-06-02","close":6361.377},{"date":"2022-06-03","close":6510.335},{"date":"2022-06-07","close":6396.4263},{"date":"2022-06-08","close":6361.377},{"date":"2022-06-09","close":6484.0483},{"date":"2022-06-10","close":6343.8525},{"date":"2022-06-13","close":5896.9785},{"date":"2022-06-14","close":6010.8882},{"date":"2022-06-15","close":6186.1318},{"date":"2022-06-16","close":5651.6367},{"date":"2022-06-17","close":5397.5317},{"date":"2022-06-20","close":5020.7559},{"date":"2022-06-21","close":4915.6094},{"date":"2022-06-22","close":4573.8828},{"date":"2022-06-23","close":4372.3516},{"date":"2022-06-24","close":4477.4976},{"date":"2022-06-27","close":4784.1763},{"date":"2022-06-28","close":4801.7002},{"date":"2022-06-29","close":4801.7002},{"date":"2022-06-30","close":4582.645},{"date":"2022-07-01","close":4503.7847},{"date":"2022-07-04","close":4442.4492},{"date":"2022-07-05","close":4792.938},{"date":"2022-07-06","close":4661.5049},{"date":"2022-07-07","close":4687.7915},{"date":"2022-07-08","close":4784.1763},{"date":"2022-07-11","close":4740.3652},{"date":"2022-07-12","close":4521.3091},{"date":"2022-07-13","close":4547.5962},{"date":"2022-07-14","close":4468.7358},{"date":"2022-07-15","close":4359.2075},{"date":"2022-07-18","close":4451.2114},{"date":"2022-07-19","close":4459.9736},{"date":"2022-07-20","close":4468.7358},{"date":"2022-07-21","close":4503.7847},{"date":"2022-07-22","close":4424.9248},{"date":"2022-07-25","close":4416.1626},{"date":"2022-07-26","close":4398.6377},{"date":"2022-07-27","close":4398.6377},{"date":"2022-07-28","close":4376.7324},{"date":"2022-07-29","close":4416.1626},{"date":"2022-08-01","close":4468.7358},{"date":"2022-08-02","close":4468.7358},{"date":"2022-08-03","close":4416.1626},{"date":"2022-08-04","close":4503.7847},{"date":"2022-08-05","close":4521.3091},{"date":"2022-08-08","close":4468.7358},{"date":"2022-08-09","close":4442.4492},{"date":"2022-08-10","close":4442.4492},{"date":"2022-08-11","close":4617.6934},{"date":"2022-08-12","close":5257.3364},{"date":"2022-08-16","close":5362.4829},{"date":"2022-08-17","close":5476.3921},{"date":"2022-08-18","close":5590.3008},{"date":"2022-08-19","close":5511.4404},{"date":"2022-08-22","close":5432.5811},{"date":"2022-08-23","close":5493.916},{"date":"2022-08-24","close":5388.7695},{"date":"2022-08-25","close":5493.916},{"date":"2022-08-26","close":5590.3008},{"date":"2022-08-29","close":5336.1963},{"date":"2022-08-30","close":5309.9097},{"date":"2022-08-31","close":5546.4897},{"date":"2022-09-01","close":5344.9585},{"date":"2022-09-02","close":5283.623},{"date":"2022-09-05","close":5204.7627},{"date":"2022-09-06","close":5090.854},{"date":"2022-09-07","close":4976.9448},{"date":"2022-09-08","close":4950.6587},{"date":"2022-09-13","close":5064.5674},{"date":"2022-09-14","close":4933.1343},{"date":"2022-09-15","close":4933.1343},{"date":"2022-09-16","close":4941.8965},{"date":"2022-09-19","close":4626.4556},{"date":"2022-09-20","close":4635.2178},{"date":"2022-09-21","close":4722.8403},{"date":"2022-09-22","close":4652.7427},{"date":"2022-09-23","close":4424.9248},{"date":"2022-09-26","close":4170.8203},{"date":"2022-09-27","close":4170.8203},{"date":"2022-09-28","close":3951.7644},{"date":"2022-09-29","close":3899.1909},{"date":"2022-09-30","close":3899.1909},{"date":"2022-10-04","close":4078.8169},{"date":"2022-10-05","close":4030.6245},{"date":"2022-10-06","close":4179.5825},{"date":"2022-10-07","close":4140.1523},{"date":"2022-10-11","close":3912.3345},{"date":"2022-10-12","close":3943.0022},{"date":"2022-10-13","close":4157.6772},{"date":"2022-10-14","close":4210.25},{"date":"2022-10-17","close":4302.2534},{"date":"2022-10-18","close":4556.3579},{"date":"2022-10-19","close":4486.2603},{"date":"2022-10-20","close":4486.2603},{"date":"2022-10-21","close":4311.0156},{"date":"2022-10-24","close":4398.6377},{"date":"2022-10-25","close":4626.4556},{"date":"2022-10-26","close":4600.1694},{"date":"2022-10-27","close":4591.4072},{"date":"2022-10-28","close":4608.9316},{"date":"2022-10-31","close":4582.645},{"date":"2022-11-01","close":4880.5605},{"date":"2022-11-02","close":4801.7002},{"date":"2022-11-03","close":4775.4141},{"date":"2022-11-04","close":4827.9868},{"date":"2022-11-07","close":5038.2808},{"date":"2022-11-08","close":5134.665},{"date":"2022-11-09","close":5248.5742},{"date":"2022-11-10","close":5274.8608},{"date":"2022-11-11","close":4950.6587},{"date":"2022-11-14","close":4827.9868},{"date":"2022-11-15","close":4941.8965},{"date":"2022-11-16","close":4871.7983},{"date":"2022-11-17","close":4740.3652},{"date":"2022-11-18","close":4573.8828},{"date":"2022-11-21","close":4530.0713},{"date":"2022-11-22","close":4591.4072},{"date":"2022-11-23","close":4635.2178},{"date":"2022-11-24","close":4626.4556},{"date":"2022-11-25","close":4556.3579},{"date":"2022-11-28","close":4512.5469},{"date":"2022-11-29","close":4608.9316},{"date":"2022-11-30","close":4547.5962},{"date":"2022-12-01","close":4661.5049},{"date":"2022-12-02","close":4591.4072},{"date":"2022-12-05","close":4565.1206},{"date":"2022-12-06","close":4442.4492},{"date":"2022-12-07","close":4433.687},{"date":"2022-12-08","close":4416.1626},{"date":"2022-12-09","close":4512.5469},{"date":"2022-12-12","close":4416.1626},{"date":"2022-12-13","close":4376.7324},{"date":"2022-12-14","close":4381.1138},{"date":"2022-12-15","close":4381.1138},{"date":"2022-12-16","close":4337.3022},{"date":"2022-12-19","close":4284.729},{"date":"2022-12-20","close":4254.0615},{"date":"2022-12-21","close":4236.5366},{"date":"2022-12-22","close":4271.5859},{"date":"2022-12-23","close":4157.6772},{"date":"2022-12-26","close":4087.5791},{"date":"2022-12-27","close":4183.9634},{"date":"2022-12-28","close":4152.3008},{"date":"2022-12-29","close":3966.8501},{"date":"2023-01-02","close":3822.1072},{"date":"2023-01-03","close":3871.8625},{"date":"2023-01-04","close":3871.8625},{"date":"2023-01-05","close":3867.3394},{"date":"2023-01-06","close":3993.989},{"date":"2023-01-09","close":4170.394},{"date":"2023-01-10","close":4233.7188},{"date":"2023-01-11","close":4274.4272},{"date":"2023-01-12","close":4287.9976},{"date":"2023-01-13","close":4351.3218},{"date":"2023-01-16","close":4401.0776},{"date":"2023-01-17","close":4382.9844},{"date":"2023-01-18","close":4387.5078},{"date":"2023-01-19","close":4360.3682},{"date":"2023-01-20","close":4364.8916},{"date":"2023-01-25","close":4428.2163},{"date":"2023-01-26","close":4514.1572},{"date":"2023-01-27","close":4491.5415},{"date":"2023-01-30","close":4405.6006},{"date":"2023-01-31","close":4468.9248},{"date":"2023-02-01","close":4477.9717},{"date":"2023-02-02","close":4550.3428},{"date":"2023-02-03","close":4509.6343},{"date":"2023-02-06","close":4450.8325},{"date":"2023-02-07","close":4491.5415},{"date":"2023-02-08","close":4446.3096},{"date":"2023-02-09","close":4342.2754},{"date":"2023-02-10","close":4342.2754},{"date":"2023-02-13","close":4170.394},{"date":"2023-02-14","close":4229.1953},{"date":"2023-02-15","close":4098.0225},{"date":"2023-02-16","close":4107.0688},{"date":"2023-02-17","close":4075.4065},{"date":"2023-02-20","close":4098.0225},{"date":"2023-02-21","close":4174.9165},{"date":"2023-02-22","close":4098.0225},{"date":"2023-02-23","close":4179.4399},{"date":"2023-02-24","close":4125.1621},{"date":"2023-02-27","close":4188.4868},{"date":"2023-02-28","close":4251.8115},{"date":"2023-03-02","close":4265.3809},{"date":"2023-03-03","close":4251.8115},{"date":"2023-03-06","close":4283.4736},{"date":"2023-03-07","close":4355.8452},{"date":"2023-03-08","close":4455.356},{"date":"2023-03-09","close":4505.1108},{"date":"2023-03-10","close":4496.0649},{"date":"2023-03-13","close":4333.2295},{"date":"2023-03-14","close":4070.8833},{"date":"2023-03-15","close":4260.8574},{"date":"2023-03-16","close":4215.626},{"date":"2023-03-17","close":4369.415},{"date":"2023-03-20","close":4301.5669},{"date":"2023-03-21","close":4179.4399},{"date":"2023-03-22","close":4116.1157},{"date":"2023-03-23","close":4075.4065},{"date":"2023-03-24","close":4107.0688},{"date":"2023-03-27","close":4039.2209},{"date":"2023-03-28","close":4084.4534},{"date":"2023-03-29","close":4061.8367},{"date":"2023-03-30","close":4102.5459},{"date":"2023-03-31","close":4039.2209},{"date":"2023-04-03","close":4066.3599},{"date":"2023-04-04","close":4102.5459},{"date":"2023-04-05","close":4116.1157},{"date":"2023-04-06","close":4052.7903},{"date":"2023-04-07","close":4061.8367},{"date":"2023-04-10","close":3971.3728},{"date":"2023-04-11","close":4043.7441},{"date":"2023-04-12","close":4052.7903},{"date":"2023-04-13","close":4079.9297},{"date":"2023-04-14","close":4107.0688},{"date":"2023-04-17","close":4161.3477},{"date":"2023-04-18","close":4649.8535},{"date":"2023-04-19","close":4740.3179},{"date":"2023-04-20","close":4640.8071},{"date":"2023-04-21","close":4613.668},{"date":"2023-04-24","close":4419.1699},{"date":"2023-04-25","close":4360.3682},{"date":"2023-04-26","close":4292.521},{"date":"2023-04-27","close":4532.2505},{"date":"2023-04-28","close":4523.2041},{"date":"2023-05-02","close":4595.5752},{"date":"2023-05-03","close":4459.8784},{"date":"2023-05-04","close":4373.938},{"date":"2023-05-08","close":4437.2627},{"date":"2023-05-09","close":4306.0898},{"date":"2023-05-10","close":4274.4272},{"date":"2023-05-11","close":4265.3809},{"date":"2023-05-12","close":4066.3599},{"date":"2023-05-15","close":3867.3394},{"date":"2023-05-16","close":3876.3857},{"date":"2023-05-17","close":3948.7568},{"date":"2023-05-18","close":4034.6978},{"date":"2023-05-19","close":4043.7441},{"date":"2023-05-22","close":4075.4065},{"date":"2023-05-23","close":4070.8833},{"date":"2023-05-24","close":4070.8833},{"date":"2023-05-25","close":4043.7441},{"date":"2023-05-26","close":3971.3728},{"date":"2023-05-30","close":4030.1746},{"date":"2023-05-31","close":4021.1282},{"date":"2023-06-01","close":3975.896},{"date":"2023-06-02","close":3975.896},{"date":"2023-06-05","close":3980.4192},{"date":"2023-06-07","close":3998.5122},{"date":"2023-06-08","close":3975.896},{"date":"2023-06-09","close":3980.4192},{"date":"2023-06-12","close":3903.5247},{"date":"2023-06-13","close":3880.9089},{"date":"2023-06-14","close":3858.2927},{"date":"2023-06-15","close":3880.9089},{"date":"2023-06-16","close":3880.9089},{"date":"2023-06-19","close":3962.3267},{"date":"2023-06-20","close":4007.5586},{"date":"2023-06-21","close":4107.0688},{"date":"2023-06-22","close":3989.4656},{"date":"2023-06-23","close":3880.9089},{"date":"2023-06-26","close":3822.1072},{"date":"2023-06-27","close":3844.7231},{"date":"2023-06-28","close":3835.6768},{"date":"2023-06-29","close":3808.5376},{"date":"2023-06-30","close":3813.061},{"date":"2023-07-03","close":3808.5376},{"date":"2023-07-04","close":3745.2126},{"date":"2023-07-05","close":3704.5039},{"date":"2023-07-06","close":3564.2847},{"date":"2023-07-07","close":3546.1917},{"date":"2023-07-10","close":3410.4956},{"date":"2023-07-11","close":3405.9727},{"date":"2023-07-12","close":3564.2847},{"date":"2023-07-13","close":3591.4238},{"date":"2023-07-14","close":3564.2847},{"date":"2023-07-17","close":3546.1917},{"date":"2023-07-18","close":3487.3901},{"date":"2023-07-19","close":3487.3901},{"date":"2023-07-20","close":3487.3901},{"date":"2023-07-21","close":3433.1116},{"date":"2023-07-24","close":3288.3689},{"date":"2023-07-25","close":3220.5212},{"date":"2023-07-26","close":3130.0569},{"date":"2023-07-27","close":3301.939},{"date":"2023-07-28","close":3405.9727},{"date":"2023-07-31","close":3482.8669},{"date":"2023-08-01","close":3528.0991},{"date":"2023-08-02","close":3428.5886},{"date":"2023-08-03","close":3451.2046},{"date":"2023-08-04","close":3609.5168},{"date":"2023-08-07","close":3555.2383},{"date":"2023-08-08","close":3442.158},{"date":"2023-08-09","close":3478.3438},{"date":"2023-08-10","close":3505.4832},{"date":"2023-08-11","close":3510.0063},{"date":"2023-08-14","close":3464.7742},{"date":"2023-08-16","close":3347.1709},{"date":"2023-08-17","close":3315.5083},{"date":"2023-08-18","close":3225.0444},{"date":"2023-08-21","close":3274.7996},{"date":"2023-08-22","close":3220.5212},{"date":"2023-08-23","close":3193.3818},{"date":"2023-08-24","close":3202.4285},{"date":"2023-08-25","close":3179.8123},{"date":"2023-08-28","close":3238.6138},{"date":"2023-08-29","close":3234.0906},{"date":"2023-08-30","close":3211.4746},{"date":"2023-08-31","close":3139.1033},{"date":"2023-09-01","close":3148.1497},{"date":"2023-09-04","close":3193.3818},{"date":"2023-09-05","close":3229.5674},{"date":"2023-09-06","close":3197.905},{"date":"2023-09-07","close":3130.0569},{"date":"2023-09-08","close":3143.6267},{"date":"2023-09-11","close":3157.1963},{"date":"2023-09-12","close":3143.6267},{"date":"2023-09-13","close":3107.4409},{"date":"2023-09-14","close":3111.9641},{"date":"2023-09-15","close":3184.3354},{"date":"2023-09-18","close":3188.8584},{"date":"2023-09-19","close":3152.6731},{"date":"2023-09-20","close":3148.1497},{"date":"2023-09-21","close":3071.2554},{"date":"2023-09-22","close":3075.7786},{"date":"2023-09-25","close":3026.0232},{"date":"2023-09-26","close":2976.2681},{"date":"2023-09-27","close":2998.8843},{"date":"2023-10-04","close":2926.5127},{"date":"2023-10-05","close":2967.2217},{"date":"2023-10-06","close":2994.3608},{"date":"2023-10-10","close":2935.5593},{"date":"2023-10-11","close":2953.6521},{"date":"2023-10-12","close":2967.2217},{"date":"2023-10-13","close":2949.1289},{"date":"2023-10-16","close":3071.2554},{"date":"2023-10-17","close":3053.1626},{"date":"2023-10-18","close":3098.3945},{"date":"2023-10-19","close":2985.3145},{"date":"2023-10-20","close":2885.804},{"date":"2023-10-23","close":2849.6184},{"date":"2023-10-24","close":2863.188},{"date":"2023-10-25","close":2840.5718},{"date":"2023-10-26","close":2713.9224},{"date":"2023-10-27","close":2709.3992},{"date":"2023-10-30","close":2759.1543},{"date":"2023-10-31","close":2709.3992},{"date":"2023-11-01","close":2727.4919},{"date":"2023-11-02","close":2817.9561},{"date":"2023-11-03","close":2840.5718},{"date":"2023-11-06","close":2894.8503},{"date":"2023-11-07","close":2858.665},{"date":"2023-11-08","close":2845.095},{"date":"2023-11-09","close":2849.6184},{"date":"2023-11-10","close":2840.5718},{"date":"2023-11-13","close":2822.479},{"date":"2023-11-14","close":2854.1416},{"date":"2023-11-15","close":2958.1753},{"date":"2023-11-16","close":3021.5002},{"date":"2023-11-17","close":2985.3145},{"date":"2023-11-20","close":3066.7322},{"date":"2023-11-21","close":3053.1626},{"date":"2023-11-22","close":3062.2092},{"date":"2023-11-23","close":3039.593},{"date":"2023-11-24","close":2985.3145},{"date":"2023-11-27","close":2949.1289},{"date":"2023-11-28","close":2985.3145},{"date":"2023-11-29","close":2998.8843},{"date":"2023-11-30","close":3062.2092},{"date":"2023-12-01","close":3053.1626},{"date":"2023-12-04","close":3044.116},{"date":"2023-12-05","close":3084.8247},{"date":"2023-12-06","close":3075.7786},{"date":"2023-12-07","close":3016.9771},{"date":"2023-12-08","close":3053.1626},{"date":"2023-12-11","close":3111.9641},{"date":"2023-12-12","close":3125.5337},{"date":"2023-12-13","close":3107.4409},{"date":"2023-12-14","close":3139.1033},{"date":"2023-12-15","close":3134.5801},{"date":"2023-12-18","close":3252.1836},{"date":"2023-12-19","close":3188.8584},{"date":"2023-12-20","close":3356.2173},{"date":"2023-12-21","close":3238.6138},{"date":"2023-12-22","close":3256.7068},{"date":"2023-12-26","close":3193.3818},{"date":"2023-12-27","close":3211.8406},{"date":"2023-12-28","close":3230.2996},{"date":"2024-01-02","close":3234.9143},{"date":"2024-01-03","close":3285.6763},{"date":"2024-01-04","close":3322.594},{"date":"2024-01-05","close":3221.0703},{"date":"2024-01-08","close":3253.373},{"date":"2024-01-09","close":3290.291},{"date":"2024-01-10","close":3244.1438},{"date":"2024-01-11","close":3271.832},{"date":"2024-01-12","close":4139.3979},{"date":"2024-01-15","close":4157.8569},{"date":"2024-01-16","close":4051.7185},{"date":"2024-01-17","close":4107.0952},{"date":"2024-01-18","close":4282.4546},{"date":"2024-01-19","close":4157.8569},{"date":"2024-01-22","close":3867.1301},{"date":"2024-01-23","close":3765.6064},{"date":"2024-01-24","close":3428.7324},{"date":"2024-01-25","close":3359.5115},{"date":"2024-01-26","close":3414.8882},{"date":"2024-01-29","close":3456.4207},{"date":"2024-01-30","close":3373.356},{"date":"2024-01-31","close":3350.2822},{"date":"2024-02-01","close":3368.7412},{"date":"2024-02-02","close":3437.9617},{"date":"2024-02-05","close":3437.9617},{"date":"2024-02-06","close":3368.7412},{"date":"2024-02-07","close":3410.2734},{"date":"2024-02-08","close":3377.9705},{"date":"2024-02-13","close":3331.8235},{"date":"2024-02-14","close":3308.7498},{"date":"2024-02-15","close":3294.9055},{"date":"2024-02-16","close":3313.3643},{"date":"2024-02-19","close":3433.3472},{"date":"2024-02-20","close":3447.1912},{"date":"2024-02-21","close":3359.5115},{"date":"2024-02-22","close":3317.9792},{"date":"2024-02-23","close":3267.2175},{"date":"2024-02-26","close":3202.6113},{"date":"2024-02-27","close":3110.3171},{"date":"2024-02-28","close":3147.2346},{"date":"2024-02-29","close":3184.1526},{"date":"2024-03-04","close":3230.2996},{"date":"2024-03-05","close":3161.0789},{"date":"2024-03-06","close":3161.0789},{"date":"2024-03-07","close":3073.3994},{"date":"2024-03-08","close":3059.5554},{"date":"2024-03-11","close":2990.3345},{"date":"2024-03-12","close":2999.564},{"date":"2024-03-13","close":2971.8757},{"date":"2024-03-14","close":2985.7197},{"date":"2024-03-15","close":2934.958},{"date":"2024-03-18","close":2990.3345},{"date":"2024-03-19","close":2921.1138},{"date":"2024-03-20","close":2911.8845},{"date":"2024-03-21","close":2953.4167},{"date":"2024-03-22","close":2958.0317},{"date":"2024-03-25","close":2902.6548},{"date":"2024-03-26","close":2930.3433},{"date":"2024-03-27","close":3004.1785},{"date":"2024-03-28","close":2971.8757},{"date":"2024-03-29","close":2958.0317},{"date":"2024-04-01","close":3008.7935},{"date":"2024-04-02","close":3018.0229},{"date":"2024-04-03","close":3174.9231},{"date":"2024-04-04","close":3170.3083},{"date":"2024-04-05","close":3133.3906},{"date":"2024-04-08","close":3188.7671},{"date":"2024-04-09","close":3174.9231},{"date":"2024-04-11","close":3336.438},{"date":"2024-04-12","close":3405.6587},{"date":"2024-04-15","close":3211.8406},{"date":"2024-04-16","close":3105.7021},{"date":"2024-04-17","close":3064.1699},{"date":"2024-04-18","close":3050.3257},{"date":"2024-04-19","close":3142.6201},{"date":"2024-04-22","close":3031.8669},{"date":"2024-04-23","close":3004.1785},{"date":"2024-04-24","close":3036.4817},{"date":"2024-04-25","close":3027.2522},{"date":"2024-04-26","close":3013.4082},{"date":"2024-04-29","close":3045.7109},{"date":"2024-04-30","close":3054.9404},{"date":"2024-05-02","close":3054.9404},{"date":"2024-05-03","close":3096.4729},{"date":"2024-05-07","close":3110.3171},{"date":"2024-05-08","close":3188.7671},{"date":"2024-05-09","close":3197.9966},{"date":"2024-05-10","close":3244.1438},{"date":"2024-05-13","close":3225.6851},{"date":"2024-05-14","close":3193.3818},{"date":"2024-05-16","close":3179.5378},{"date":"2024-05-17","close":3184.1526},{"date":"2024-05-20","close":3225.6851},{"date":"2024-05-21","close":3170.3083},{"date":"2024-05-22","close":3087.2434},{"date":"2024-05-23","close":3078.0142},{"date":"2024-05-24","close":3114.9319},{"date":"2024-05-27","close":3193.3818},{"date":"2024-05-28","close":3239.5291},{"date":"2024-05-29","close":3197.9966},{"date":"2024-05-30","close":3188.7671},{"date":"2024-05-31","close":3368.7412},{"date":"2024-06-03","close":3557.9443},{"date":"2024-06-04","close":3451.8059},{"date":"2024-06-05","close":3447.1912},{"date":"2024-06-07","close":3516.4119},{"date":"2024-06-10","close":3405.6587},{"date":"2024-06-11","close":3451.8059},{"date":"2024-06-12","close":3437.9617},{"date":"2024-06-13","close":3433.3472},{"date":"2024-06-14","close":3354.8967},{"date":"2024-06-17","close":3341.0527},{"date":"2024-06-18","close":3341.0527},{"date":"2024-06-19","close":3714.8445},{"date":"2024-06-20","close":3650.2385},{"date":"2024-06-21","close":3636.3945},{"date":"2024-06-24","close":3654.8533},{"date":"2024-06-25","close":3668.6973},{"date":"2024-06-26","close":3756.377},{"date":"2024-06-27","close":3659.468},{"date":"2024-06-28","close":3788.6802},{"date":"2024-07-01","close":3714.8445},{"date":"2024-07-02","close":3516.4119},{"date":"2024-07-03","close":3645.6238},{"date":"2024-07-04","close":3581.0181},{"date":"2024-07-05","close":3557.9443},{"date":"2024-07-08","close":3502.5676},{"date":"2024-07-09","close":3387.2},{"date":"2024-07-10","close":3456.4207},{"date":"2024-07-11","close":3405.6587},{"date":"2024-07-12","close":3345.6675},{"date":"2024-07-15","close":3359.5115},{"date":"2024-07-16","close":3410.2734},{"date":"2024-07-17","close":3345.6675},{"date":"2024-07-18","close":3225.6851},{"date":"2024-07-19","close":3193.3818},{"date":"2024-07-22","close":3096.4729},{"date":"2024-07-23","close":3078.0142},{"date":"2024-07-24","close":3110.3171},{"date":"2024-07-25","close":3041.0964},{"date":"2024-07-26","close":3105.7021},{"date":"2024-07-29","close":3165.6938},{"date":"2024-07-30","close":3193.3818},{"date":"2024-07-31","close":3294.9055},{"date":"2024-08-01","close":3322.594},{"date":"2024-08-02","close":3197.9966},{"date":"2024-08-05","close":2865.7373},{"date":"2024-08-06","close":2967.261},{"date":"2024-08-07","close":3027.2522},{"date":"2024-08-08","close":3013.4082},{"date":"2024-08-09","close":3050.3257},{"date":"2024-08-12","close":3064.1699},{"date":"2024-08-13","close":3119.5466},{"date":"2024-08-14","close":2967.261},{"date":"2024-08-16","close":2934.958},{"date":"2024-08-19","close":2870.3521},{"date":"2024-08-20","close":2902.6548},{"date":"2024-08-21","close":2907.2698},{"date":"2024-08-22","close":2921.1138},{"date":"2024-08-23","close":2874.9668},{"date":"2024-08-26","close":2824.2048},{"date":"2024-08-27","close":2828.8196},{"date":"2024-08-28","close":2805.7461},{"date":"2024-08-29","close":2778.0576},{"date":"2024-08-30","close":2847.2783},{"date":"2024-09-02","close":2888.8108},{"date":"2024-09-03","close":2884.196},{"date":"2024-09-04","close":2768.8284},{"date":"2024-09-05","close":2750.3694},{"date":"2024-09-06","close":2690.3779},{"date":"2024-09-09","close":2694.9927},{"date":"2024-09-10","close":2671.9192},{"date":"2024-09-11","close":2685.7634},{"date":"2024-09-12","close":2736.5251},{"date":"2024-09-13","close":2736.5251},{"date":"2024-09-19","close":2741.1399},{"date":"2024-09-20","close":2838.0488},{"date":"2024-09-23","close":2953.4167},{"date":"2024-09-24","close":2888.8108},{"date":"2024-09-25","close":2911.8845},{"date":"2024-09-26","close":2911.8845},{"date":"2024-09-27","close":2925.7285},{"date":"2024-09-30","close":3433.3472},{"date":"2024-10-02","close":3387.2},{"date":"2024-10-04","close":2999.564},{"date":"2024-10-07","close":2921.1138},{"date":"2024-10-08","close":2861.1226},{"date":"2024-10-10","close":2801.1311},{"date":"2024-10-11","close":2778.0576},{"date":"2024-10-14","close":2796.5164},{"date":"2024-10-15","close":2759.5989},{"date":"2024-10-16","close":2750.3694},{"date":"2024-10-17","close":2718.0664},{"date":"2024-10-18","close":2662.6899},{"date":"2024-10-21","close":2662.6899},{"date":"2024-10-22","close":2625.7722},{"date":"2024-10-23","close":2630.3867},{"date":"2024-10-24","close":2611.928},{"date":"2024-10-25","close":2570.3955},{"date":"2024-10-28","close":2635.0015},{"date":"2024-10-29","close":2630.3867},{"date":"2024-10-30","close":2611.928},{"date":"2024-10-31","close":2731.9104},{"date":"2024-11-01","close":2718.0664},{"date":"2024-11-04","close":2768.8284},{"date":"2024-11-05","close":2768.8284},{"date":"2024-11-06","close":2745.7546},{"date":"2024-11-07","close":2759.5989},{"date":"2024-11-08","close":2768.8284},{"date":"2024-11-11","close":2713.4517},{"date":"2024-11-12","close":2611.928},{"date":"2024-11-13","close":2547.322},{"date":"2024-11-14","close":2676.5339},{"date":"2024-11-15","close":2671.9192},{"date":"2024-11-18","close":2750.3694},{"date":"2024-11-19","close":2741.1399},{"date":"2024-11-20","close":2750.3694},{"date":"2024-11-21","close":2814.9753},{"date":"2024-11-22","close":2824.2048},{"date":"2024-11-25","close":2828.8196},{"date":"2024-11-26","close":2861.1226},{"date":"2024-11-27","close":2833.4343},{"date":"2024-11-28","close":2810.3608},{"date":"2024-11-29","close":2699.6077},{"date":"2024-12-02","close":2662.6899},{"date":"2024-12-03","close":2745.7546},{"date":"2024-12-04","close":2648.8457},{"date":"2024-12-05","close":2667.3047},{"date":"2024-12-06","close":2584.2397},{"date":"2024-12-09","close":2418.1101},{"date":"2024-12-10","close":2611.928},{"date":"2024-12-11","close":2671.9192},{"date":"2024-12-12","close":2671.9192},{"date":"2024-12-13","close":2704.2224},{"date":"2024-12-16","close":2676.5339},{"date":"2024-12-17","close":2681.1487},{"date":"2024-12-18","close":2708.8372},{"date":"2024-12-19","close":2667.3047},{"date":"2024-12-20","close":2658.0752},{"date":"2024-12-23","close":2718.0664},{"date":"2024-12-24","close":2722.6812},{"date":"2024-12-26","close":2704.2224},{"date":"2024-12-27","close":2756.7778},{"date":"2024-12-30","close":2761.5557},{"date":"2025-01-02","close":2756.7778},{"date":"2025-01-03","close":2847.5557},{"date":"2025-01-06","close":2876.2222},{"date":"2025-01-07","close":2881.0},{"date":"2025-01-08","close":2861.8889},{"date":"2025-01-09","close":2857.1111},{"date":"2025-01-10","close":2847.5557},{"date":"2025-01-13","close":2804.5557},{"date":"2025-01-14","close":2814.1111},{"date":"2025-01-15","close":2838.0},{"date":"2025-01-16","close":2842.7778},{"date":"2025-01-17","close":2842.7778},{"date":"2025-01-20","close":2775.8889},{"date":"2025-01-21","close":2809.3333},{"date":"2025-01-22","close":2809.3333},{"date":"2025-01-23","close":2766.3333},{"date":"2025-01-24","close":2771.1111},{"date":"2025-01-31","close":2752.0},{"date":"2025-02-03","close":2680.3333},{"date":"2025-02-04","close":2694.6667},{"date":"2025-02-05","close":2699.4443},{"date":"2025-02-06","close":2709.0},{"date":"2025-02-07","close":2651.6667},{"date":"2025-02-10","close":2666.0},{"date":"2025-02-11","close":2685.1111},{"date":"2025-02-12","close":2747.2222},{"date":"2025-02-13","close":2718.5557},{"date":"2025-02-14","close":2713.7778},{"date":"2025-02-17","close":2756.7778},{"date":"2025-02-18","close":2785.4443},{"date":"2025-02-19","close":2804.5557},{"date":"2025-02-20","close":2857.1111},{"date":"2025-02-21","close":2838.0},{"date":"2025-02-24","close":2881.0},{"date":"2025-02-25","close":2962.2222},{"date":"2025-02-26","close":2919.2222},{"date":"2025-02-27","close":2876.2222},{"date":"2025-02-28","close":2804.5557},{"date":"2025-03-04","close":2838.0},{"date":"2025-03-05","close":2914.4443},{"date":"2025-03-06","close":2909.6667},{"date":"2025-03-07","close":2871.4443},{"date":"2025-03-10","close":2947.8889},{"date":"2025-03-11","close":2895.3333},{"date":"2025-03-12","close":2881.0},{"date":"2025-03-13","close":2881.0},{"date":"2025-03-14","close":2895.3333},{"date":"2025-03-17","close":2900.1111},{"date":"2025-03-18","close":2909.6667},{"date":"2025-03-19","close":2885.7778},{"date":"2025-03-20","close":2881.0},{"date":"2025-03-21","close":2857.1111},{"date":"2025-03-24","close":2962.2222},{"date":"2025-03-25","close":2871.4443},{"date":"2025-03-26","close":2857.1111},{"date":"2025-03-27","close":2790.2222},{"date":"2025-03-28","close":2732.8889},{"date":"2025-03-31","close":2646.8889},{"date":"2025-04-01","close":2713.7778},{"date":"2025-04-02","close":2675.5557},{"date":"2025-04-03","close":2646.8889},{"date":"2025-04-04","close":2709.0},{"date":"2025-04-07","close":2575.2222},{"date":"2025-04-08","close":2580.0},{"date":"2025-04-09","close":2527.4443},{"date":"2025-04-10","close":2651.6667},{"date":"2025-04-11","close":2666.0},{"date":"2025-04-14","close":2656.4443},{"date":"2025-04-15","close":2718.5557},{"date":"2025-04-16","close":2718.5557},{"date":"2025-04-17","close":2718.5557},{"date":"2025-04-18","close":2737.6667},{"date":"2025-04-21","close":2723.3333},{"date":"2025-04-22","close":2713.7778},{"date":"2025-04-23","close":2742.4443},{"date":"2025-04-24","close":2723.3333},{"date":"2025-04-25","close":2766.3333},{"date":"2025-04-28","close":2752.0},{"date":"2025-04-29","close":2747.2222},{"date":"2025-04-30","close":2728.1111},{"date":"2025-05-02","close":2732.8889},{"date":"2025-05-07","close":2737.6667},{"date":"2025-05-08","close":2728.1111},{"date":"2025-05-09","close":2718.5557},{"date":"2025-05-12","close":2795.0},{"date":"2025-05-13","close":2814.1111},{"date":"2025-05-14","close":2833.2222},{"date":"2025-05-15","close":2804.5557},{"date":"2025-05-16","close":2790.2222},{"date":"2025-05-19","close":2756.7778},{"date":"2025-05-20","close":2732.8889},{"date":"2025-05-21","close":2747.2222},{"date":"2025-05-22","close":2752.0},{"date":"2025-05-23","close":2766.3333},{"date":"2025-05-26","close":2780.6667},{"date":"2025-05-27","close":2752.0},{"date":"2025-05-28","close":2775.8889},{"date":"2025-05-29","close":2799.7778},{"date":"2025-05-30","close":2785.4443},{"date":"2025-06-02","close":2799.7778},{"date":"2025-06-04","close":2833.2222},{"date":"2025-06-05","close":2838.0},{"date":"2025-06-09","close":2871.4443},{"date":"2025-06-10","close":2842.7778},{"date":"2025-06-11","close":2861.8889},{"date":"2025-06-12","close":2914.4443},{"date":"2025-06-13","close":3019.5557},{"date":"2025-06-16","close":2928.7778},{"date":"2025-06-17","close":2866.6667},{"date":"2025-06-18","close":2861.8889},{"date":"2025-06-19","close":2881.0},{"date":"2025-06-20","close":2871.4443},{"date":"2025-06-23","close":2962.2222},{"date":"2025-06-24","close":2852.3333},{"date":"2025-06-25","close":2895.3333},{"date":"2025-06-26","close":2818.8889},{"date":"2025-06-27","close":2809.3333},{"date":"2025-06-30","close":2828.4443},{"date":"2025-07-01","close":2895.3333},{"date":"2025-07-02","close":2904.8889},{"date":"2025-07-03","close":2995.6667},{"date":"2025-07-04","close":2990.8889},{"date":"2025-07-07","close":2990.8889},{"date":"2025-07-08","close":2995.6667},{"date":"2025-07-09","close":3091.2222},{"date":"2025-07-10","close":3057.7778},{"date":"2025-07-11","close":3153.3333},{"date":"2025-07-14","close":3201.1111},{"date":"2025-07-15","close":3306.2222},{"date":"2025-07-16","close":3229.7778},{"date":"2025-07-17","close":3225.0},{"date":"2025-07-18","close":3172.4443},{"date":"2025-07-21","close":3143.7778},{"date":"2025-07-22","close":3076.8889},{"date":"2025-07-23","close":3100.7778},{"date":"2025-07-24","close":3062.5557},{"date":"2025-07-25","close":3029.1111},{"date":"2025-07-28","close":3000.4443},{"date":"2025-07-29","close":2967.0},{"date":"2025-07-30","close":2976.5557},{"date":"2025-07-31","close":2990.8889},{"date":"2025-08-01","close":2885.7778},{"date":"2025-08-04","close":3000.4443},{"date":"2025-08-05","close":2976.5557},{"date":"2025-08-06","close":3000.4443},{"date":"2025-08-07","close":3033.8889},{"date":"2025-08-08","close":3048.2222},{"date":"2025-08-11","close":3081.6667},{"date":"2025-08-12","close":3057.7778},{"date":"2025-08-13","close":3053.0},{"date":"2025-08-14","close":2986.1111},{"date":"2025-08-18","close":2933.5557},{"date":"2025-08-19","close":2924.0},{"date":"2025-08-20","close":2981.3333},{"date":"2025-08-21","close":2981.3333},{"date":"2025-08-22","close":2976.5557},{"date":"2025-08-25","close":3029.1111},{"date":"2025-08-26","close":2967.0},{"date":"2025-08-27","close":2938.3333},{"date":"2025-08-28","close":2962.2222},{"date":"2025-08-29","close":2952.6667},{"date":"2025-09-01","close":2890.5557},{"date":"2025-09-02","close":3234.5557},{"date":"2025-09-03","close":3143.7778},{"date":"2025-09-04","close":2986.1111},{"date":"2025-09-05","close":3086.4443},{"date":"2025-09-08","close":3086.4443},{"date":"2025-09-09","close":3038.6667},{"date":"2025-09-10","close":3091.2222},{"date":"2025-09-11","close":3033.8889},{"date":"2025-09-12","close":3057.7778},{"date":"2025-09-15","close":3033.8889},{"date":"2025-09-16","close":3005.2222},{"date":"2025-09-17","close":3005.2222},{"date":"2025-09-18","close":3019.5557},{"date":"2025-09-19","close":3135.0},{"date":"2025-09-22","close":2990.8889},{"date":"2025-09-23","close":2971.7778},{"date":"2025-09-24","close":2933.5557},{"date":"2025-09-25","close":2933.5557},{"date":"2025-09-26","close":2871.4443},{"date":"2025-09-29","close":2919.2222},{"date":"2025-09-30","close":2881.0},{"date":"2025-10-01","close":2900.1111},{"date":"2025-10-02","close":2919.2222},{"date":"2025-10-10","close":2861.8889},{"date":"2025-10-13","close":2861.8889},{"date":"2025-10-14","close":2971.7778},{"date":"2025-10-15","close":2952.6667},{"date":"2025-10-16","close":2904.8889},{"date":"2025-10-17","close":2871.4443},{"date":"2025-10-20","close":2866.6667},{"date":"2025-10-21","close":2861.8889},{"date":"2025-10-22","close":2909.6667},{"date":"2025-10-23","close":2871.4443},{"date":"2025-10-24","close":2818.8889},{"date":"2025-10-27","close":2833.2222},{"date":"2025-10-28","close":2833.2222},{"date":"2025-10-29","close":2799.7778},{"date":"2025-10-30","close":2771.1111},{"date":"2025-10-31","close":2723.3333},{"date":"2025-11-03","close":2675.5557},{"date":"2025-11-04","close":2699.4443},{"date":"2025-11-05","close":2642.1111},{"date":"2025-11-06","close":2699.4443},{"date":"2025-11-07","close":2670.7778},{"date":"2025-11-10","close":2742.4443},{"date":"2025-11-11","close":2728.1111},{"date":"2025-11-12","close":2766.3333},{"date":"2025-11-13","close":2780.6667},{"date":"2025-11-14","close":2618.2222},{"date":"2025-11-17","close":2589.5557},{"date":"2025-11-18","close":2565.6667},{"date":"2025-11-19","close":2580.0},{"date":"2025-11-20","close":2627.7778},{"date":"2025-11-21","close":2594.3333},{"date":"2025-11-24","close":2599.1111},{"date":"2025-11-25","close":2551.3333},{"date":"2025-11-26","close":2594.3333},{"date":"2025-11-27","close":2608.6667},{"date":"2025-11-28","close":2637.3333},{"date":"2025-12-01","close":2642.1111},{"date":"2025-12-02","close":2675.5557},{"date":"2025-12-03","close":2694.6667},{"date":"2025-12-04","close":2699.4443},{"date":"2025-12-05","close":2694.6667},{"date":"2025-12-08","close":2675.5557},{"date":"2025-12-09","close":2656.4443},{"date":"2025-12-10","close":2642.1111},{"date":"2025-12-11","close":2661.2222},{"date":"2025-12-12","close":2656.4443},{"date":"2025-12-15","close":2642.1111},{"date":"2025-12-16","close":2594.3333},{"date":"2025-12-17","close":2589.5557},{"date":"2025-12-18","close":2575.2222},{"date":"2025-12-19","close":2594.3333},{"date":"2025-12-22","close":2575.2222},{"date":"2025-12-23","close":2556.1111},{"date":"2025-12-24","close":2527.4443},{"date":"2025-12-26","close":2498.7778},{"date":"2025-12-29","close":2479.6667},{"date":"2025-12-30","close":2541.7778},{"date":"2026-01-02","close":2508.3333},{"date":"2026-01-05","close":2498.7778},{"date":"2026-01-06","close":2494.0},{"date":"2026-01-07","close":2446.2222},{"date":"2026-01-08","close":2379.3333},{"date":"2026-01-09","close":2441.4443},{"date":"2026-01-12","close":2384.1111},{"date":"2026-01-13","close":2398.4443},{"date":"2026-01-14","close":2465.3333},{"date":"2026-01-15","close":2408.0},{"date":"2026-01-16","close":2408.0},{"date":"2026-01-19","close":2403.2222},{"date":"2026-01-20","close":2451.0},{"date":"2026-01-21","close":2427.1111},{"date":"2026-01-22","close":2470.1111},{"date":"2026-01-23","close":2474.8889},{"date":"2026-01-26","close":2522.6667},{"date":"2026-01-27","close":2508.3333},{"date":"2026-01-28","close":2494.0},{"date":"2026-01-29","close":2527.4443},{"date":"2026-01-30","close":2503.5557},{"date":"2026-02-02","close":2474.8889},{"date":"2026-02-03","close":2537.0},{"date":"2026-02-04","close":2618.2222},{"date":"2026-02-05","close":2642.1111},{"date":"2026-02-06","close":2589.5557},{"date":"2026-02-09","close":2589.5557},{"date":"2026-02-10","close":2642.1111},{"date":"2026-02-11","close":2618.2222},{"date":"2026-02-12","close":2732.8889},{"date":"2026-02-13","close":2642.1111},{"date":"2026-02-19","close":2732.8889},{"date":"2026-02-20","close":2775.8889},{"date":"2026-02-23","close":2771.1111},{"date":"2026-02-24","close":2723.3333},{"date":"2026-02-25","close":2709.0},{"date":"2026-02-26","close":2670.7778},{"date":"2026-02-27","close":2646.8889},{"date":"2026-03-03","close":2838.0},{"date":"2026-03-04","close":2527.4443},{"date":"2026-03-05","close":2694.6667},{"date":"2026-03-06","close":2646.8889},{"date":"2026-03-09","close":2599.1111},{"date":"2026-03-10","close":2608.6667},{"date":"2026-03-11","close":2594.3333},{"date":"2026-03-12","close":2646.8889},{"date":"2026-03-13","close":2627.7778},{"date":"2026-03-16","close":2661.2222},{"date":"2026-03-17","close":2709.0},{"date":"2026-03-18","close":2732.8889},{"date":"2026-03-19","close":2718.5557},{"date":"2026-03-20","close":2833.2222},{"date":"2026-03-23","close":2709.0},{"date":"2026-03-24","close":2752.0},{"date":"2026-03-25","close":2785.4443},{"date":"2026-03-26","close":2742.4443},{"date":"2026-03-27","close":2795.0},{"date":"2026-03-30","close":2790.0},{"date":"2026-03-31","close":2715.0},{"date":"2026-04-01","close":2545.0},{"date":"2026-04-02","close":2615.0},{"date":"2026-04-03","close":2650.0},{"date":"2026-04-06","close":2615.0},{"date":"2026-04-07","close":2600.0},{"date":"2026-04-08","close":2685.0},{"date":"2026-04-09","close":2620.0},{"date":"2026-04-10","close":2770.0},{"date":"2026-04-13","close":2775.0},{"date":"2026-04-14","close":2810.0},{"date":"2026-04-15","close":2780.0},{"date":"2026-04-16","close":2830.0},{"date":"2026-04-17","close":2785.0},{"date":"2026-04-20","close":2760.0},{"date":"2026-04-21","close":2755.0},{"date":"2026-04-22","close":2720.0},{"date":"2026-04-23","close":2695.0},{"date":"2026-04-24","close":2720.0},{"date":"2026-04-27","close":2695.0},{"date":"2026-04-28","close":2670.0},{"date":"2026-04-29","close":2660.0},{"date":"2026-04-30","close":2615.0},{"date":"2026-05-04","close":2580.0},{"date":"2026-05-06","close":2505.0},{"date":"2026-05-07","close":2500.0},{"date":"2026-05-08","close":2495.0},{"date":"2026-05-11","close":2430.0},{"date":"2026-05-12","close":2325.0},{"date":"2026-05-13","close":2310.0},{"date":"2026-05-14","close":2350.0},{"date":"2026-05-15","close":2265.0},{"date":"2026-05-18","close":2210.0},{"date":"2026-05-19","close":2210.0},{"date":"2026-05-20","close":2155.0},{"date":"2026-05-21","close":2145.0},{"date":"2026-05-22","close":2180.0},{"date":"2026-05-26","close":2195.0},{"date":"2026-05-27","close":2075.0},{"date":"2026-05-28","close":2060.0},{"date":"2026-05-29","close":1992.0},{"date":"2026-06-01","close":1958.0},{"date":"2026-06-02","close":1884.0},{"date":"2026-06-04","close":2020.0},{"date":"2026-06-05","close":1998.0},{"date":"2026-06-08","close":1896.0},{"date":"2026-06-09","close":1981.0},{"date":"2026-06-10","close":2020.0},{"date":"2026-06-11","close":2095.0},{"date":"2026-06-12","close":2110.0},{"date":"2026-06-15","close":2150.0},{"date":"2026-06-16","close":2130.0},{"date":"2026-06-17","close":2140.0},{"date":"2026-06-18","close":2000.0},{"date":"2026-06-19","close":1978.0},{"date":"2026-06-22","close":1908.0},{"date":"2026-06-23","close":1843.0},{"date":"2026-06-24","close":1859.0},{"date":"2026-06-25","close":1895.0},{"date":"2026-06-26","close":1775.0},{"date":"2026-06-29","close":1900.0},{"date":"2026-06-30","close":1850.0},{"date":"2026-07-01","close":1900.0},{"date":"2026-07-02","close":1850.0},{"date":"2026-07-03","close":1851.0},{"date":"2026-07-06","close":1876.0},{"date":"2026-07-07","close":1879.0},{"date":"2026-07-08","close":1847.0},{"date":"2026-07-09","close":1849.0},{"date":"2026-07-10","close":1887.0},{"date":"2026-07-13","close":1828.0},{"date":"2026-07-14","close":1824.0},{"date":"2026-07-15","close":1890.0},{"date":"2026-07-16","close":1897.0},{"date":"2026-07-20","close":1874.0},{"date":"2026-07-21","close":1871.0},{"date":"2026-07-22","close":1840.0},{"date":"2026-07-23","close":1852.0},{"date":"2026-07-24","close":1850.0},{"date":"2026-07-27","close":1852.0},{"date":"2026-07-28","close":1797.0},{"date":"2026-07-29","close":1717.0},{"date":"2026-07-30","close":1690.0},{"date":"2026-07-31","close":1748.0},{"date":"2026-08-03","close":1750.0},{"date":"2026-08-04","close":1796.0},{"date":"2026-08-05","close":1792.0},{"date":"2026-08-06","close":1796.0},{"date":"2026-08-07","close":1795.0},{"date":"2026-08-10","close":1825.0},{"date":"2026-08-11","close":1867.0},{"date":"2026-08-12","close":1865.0},{"date":"2026-08-13","close":1858.0},{"date":"2026-08-14","close":1929.0},{"date":"2026-08-18","close":1911.0},{"date":"2026-08-19","close":1911.0},{"date":"2026-08-20","close":1941.0},{"date":"2026-08-21","close":1942.0},{"date":"2026-08-24","close":1990.0},{"date":"2026-08-25","close":2045.0},{"date":"2026-08-26","close":2025.0},{"date":"2026-08-27","close":2000.0},{"date":"2026-08-28","close":2025.0},{"date":"2026-08-31","close":2025.0},{"date":"2026-09-01","close":2040.0},{"date":"2026-09-02","close":2015.0},{"date":"2026-09-03","close":2005.0},{"date":"2026-09-04","close":2000.0},{"date":"2026-09-07","close":1987.0},{"date":"2026-09-08","close":1992.0},{"date":"2026-09-09","close":1969.0},{"date":"2026-09-10","close":1970.0},{"date":"2026-09-11","close":1980.0},{"date":"2026-09-14","close":1995.0},{"date":"2026-09-15","close":1990.0},{"date":"2026-09-16","close":1982.0},{"date":"2026-09-17","close":2010.0},{"date":"2026-09-18","close":1985.0},{"date":"2026-09-21","close":1980.0},{"date":"2026-09-22","close":1980.0},{"date":"2026-09-23","close":1972.0},{"date":"2026-09-28","close":1980.0},{"date":"2026-09-29","close":1957.0},{"date":"2026-09-30","close":1960.0},{"date":"2026-10-01","close":1966.0},{"date":"2026-10-02","close":1967.0},{"date":"2026-10-06","close":1970.0},{"date":"2026-10-07","close":1989.0},{"date":"2026-10-08","close":1950.0},{"date":"2026-10-12","close":1971.0},{"date":"2026-10-13","close":1955.0},{"date":"2026-10-14","close":1970.0},{"date":"2026-10-15","close":1851.0},{"date":"2026-10-16","close":1925.0},{"date":"2026-10-19","close":1943.0},{"date":"2026-10-20","close":1940.0},{"date":"2026-10-21","close":1957.0},{"date":"2026-10-22","close":1908.0},{"date":"2026-10-23","close":1888.0}],"chart_data":[{"date":"2024-10-23","open":2617,"high":2667,"low":2580,"close":2630,"volume":203623,"rsi_14":2.72,"sma_20":3108.5,"sma_60":3152.0,"sma_120":3388.42},{"date":"2024-10-24","open":2598,"high":2667,"low":2598,"close":2612,"volume":131957,"rsi_14":2.81,"sma_20":3090.0,"sma_60":3143.58,"sma_120":3384.58},{"date":"2024-10-25","open":2621,"high":2672,"low":2566,"close":2570,"volume":206595,"rsi_14":4.85,"sma_20":3072.75,"sma_60":3133.83,"sma_120":3380.46},{"date":"2024-10-28","open":2557,"high":2635,"low":2557,"close":2635,"volume":185011,"rsi_14":19.0,"sma_20":3057.75,"sma_60":3126.5,"sma_120":3377.04},{"date":"2024-10-29","open":2617,"high":2640,"low":2607,"close":2630,"volume":105452,"rsi_14":21.59,"sma_20":3042.5,"sma_60":3117.92,"sma_120":3373.29},{"date":"2024-10-30","open":2617,"high":2653,"low":2612,"close":2612,"volume":114057,"rsi_14":24.05,"sma_20":3025.5,"sma_60":3107.92,"sma_120":3369.29},{"date":"2024-10-31","open":2612,"high":2741,"low":2612,"close":2732,"volume":382621,"rsi_14":45.0,"sma_20":2987.5,"sma_60":3099.58,"sma_120":3366.38},{"date":"2024-11-01","open":2713,"high":2787,"low":2700,"close":2718,"volume":257155,"rsi_14":41.41,"sma_20":2951.25,"sma_60":3089.17,"sma_120":3362.96},{"date":"2024-11-04","open":2718,"high":2787,"low":2718,"close":2769,"volume":154083,"rsi_14":50.98,"sma_20":2938.75,"sma_60":3079.17,"sma_120":3359.88},{"date":"2024-11-05","open":2764,"high":2787,"low":2746,"close":2769,"volume":97778,"rsi_14":52.0,"sma_20":2930.5,"sma_60":3071.42,"sma_120":3356.08},{"date":"2024-11-06","open":2787,"high":2806,"low":2640,"close":2746,"volume":180953,"rsi_14":53.06,"sma_20":2924.25,"sma_60":3069.25,"sma_120":3352.0},{"date":"2024-11-07","open":2746,"high":2769,"low":2713,"close":2760,"volume":94496,"rsi_14":61.8,"sma_20":2922.0,"sma_60":3065.5,"sma_120":3347.62},{"date":"2024-11-08","open":2760,"high":2806,"low":2723,"close":2769,"volume":109336,"rsi_14":62.64,"sma_20":2921.5,"sma_60":3060.83,"sma_120":3343.5},{"date":"2024-11-11","open":2746,"high":2769,"low":2700,"close":2713,"volume":140314,"rsi_14":60.0,"sma_20":2917.0,"sma_60":3055.42,"sma_120":3339.17},{"date":"2024-11-12","open":2686,"high":2690,"low":2584,"close":2612,"volume":233272,"rsi_14":48.28,"sma_20":2909.0,"sma_60":3047.5,"sma_120":3334.04},{"date":"2024-11-13","open":2584,"high":2630,"low":2538,"close":2547,"volume":167581,"rsi_14":44.44,"sma_20":2898.0,"sma_60":3038.17,"sma_120":3328.29},{"date":"2024-11-14","open":2538,"high":2787,"low":2506,"close":2677,"volume":673170,"rsi_14":57.93,"sma_20":2895.75,"sma_60":3030.17,"sma_120":3323.33},{"date":"2024-11-15","open":2677,"high":2690,"low":2570,"close":2672,"volume":265292,"rsi_14":53.03,"sma_20":2896.25,"sma_60":3024.83,"sma_120":3318.83},{"date":"2024-11-18","open":2630,"high":2755,"low":2630,"close":2750,"volume":224251,"rsi_14":58.78,"sma_20":2901.0,"sma_60":3021.5,"sma_120":3315.79},{"date":"2024-11-19","open":2750,"high":2773,"low":2718,"close":2741,"volume":116275,"rsi_14":59.59,"sma_20":2907.25,"sma_60":3019.17,"sma_120":3312.75},{"date":"2024-11-20","open":2723,"high":2764,"low":2723,"close":2750,"volume":55691,"rsi_14":51.64,"sma_20":2913.75,"sma_60":3016.42,"sma_120":3309.46},{"date":"2024-11-21","open":2750,"high":2843,"low":2723,"close":2815,"volume":355132,"rsi_14":57.89,"sma_20":2924.75,"sma_60":3014.75,"sma_120":3306.04},{"date":"2024-11-22","open":2820,"high":2829,"low":2787,"close":2824,"volume":137349,"rsi_14":54.84,"sma_20":2938.5,"sma_60":3013.0,"sma_120":3302.29},{"date":"2024-11-25","open":2806,"high":2852,"low":2801,"close":2829,"volume":215121,"rsi_14":55.2,"sma_20":2949.0,"sma_60":3012.17,"sma_120":3298.96},{"date":"2024-11-26","open":2797,"high":2870,"low":2797,"close":2861,"volume":209818,"rsi_14":59.84,"sma_20":2961.5,"sma_60":3012.83,"sma_120":3296.0},{"date":"2024-11-27","open":2861,"high":2875,"low":2806,"close":2833,"volume":154806,"rsi_14":56.15,"sma_20":2973.5,"sma_60":3012.92,"sma_120":3291.17},{"date":"2024-11-28","open":2806,"high":2833,"low":2792,"close":2810,"volume":57991,"rsi_14":53.38,"sma_20":2977.75,"sma_60":3013.0,"sma_120":3284.42},{"date":"2024-11-29","open":2815,"high":2829,"low":2700,"close":2700,"volume":145246,"rsi_14":48.97,"sma_20":2976.75,"sma_60":3011.58,"sma_120":3277.62},{"date":"2024-12-02","open":2704,"high":2737,"low":2626,"close":2663,"volume":80006,"rsi_14":54.2,"sma_20":2971.0,"sma_60":3008.25,"sma_120":3270.54},{"date":"2024-12-03","open":2663,"high":2746,"low":2663,"close":2746,"volume":61757,"rsi_14":65.93,"sma_20":2969.75,"sma_60":3005.67,"sma_120":3263.58},{"date":"2024-12-04","open":2677,"high":2723,"low":2635,"close":2649,"volume":123833,"rsi_14":47.66,"sma_20":2964.5,"sma_60":3001.42,"sma_120":3256.75},{"date":"2024-12-05","open":2649,"high":2704,"low":2630,"close":2667,"volume":89217,"rsi_14":49.62,"sma_20":2959.5,"sma_60":2999.58,"sma_120":3249.67},{"date":"2024-12-06","open":2658,"high":2695,"low":2566,"close":2584,"volume":128830,"rsi_14":36.36,"sma_20":2949.5,"sma_60":2996.58,"sma_120":3241.96},{"date":"2024-12-09","open":2547,"high":2561,"low":2409,"close":2418,"volume":246506,"rsi_14":28.92,"sma_20":2933.5,"sma_60":2991.67,"sma_120":3232.79},{"date":"2024-12-10","open":2395,"high":2621,"low":2395,"close":2612,"volume":229968,"rsi_14":42.72,"sma_20":2933.5,"sma_60":2990.17,"sma_120":3226.08},{"date":"2024-12-11","open":2603,"high":2686,"low":2603,"close":2672,"volume":76773,"rsi_14":42.44,"sma_20":2940.25,"sma_60":2990.17,"sma_120":3220.04},{"date":"2024-12-12","open":2653,"high":2695,"low":2644,"close":2672,"volume":55051,"rsi_14":41.87,"sma_20":2940.0,"sma_60":2989.92,"sma_120":3214.0},{"date":"2024-12-13","open":2658,"high":2704,"low":2653,"close":2704,"volume":76898,"rsi_14":43.54,"sma_20":2941.75,"sma_60":2989.33,"sma_120":3204.88},{"date":"2024-12-16","open":2686,"high":2727,"low":2658,"close":2677,"volume":93915,"rsi_14":40.38,"sma_20":2937.75,"sma_60":2988.25,"sma_120":3196.08},{"date":"2024-12-17","open":2690,"high":2713,"low":2658,"close":2681,"volume":93550,"rsi_14":41.87,"sma_20":2934.5,"sma_60":2987.17,"sma_120":3187.46},{"date":"2024-12-18","open":2681,"high":2713,"low":2667,"close":2709,"volume":63931,"rsi_14":44.61,"sma_20":2932.25,"sma_60":2984.83,"sma_120":3178.92},{"date":"2024-12-19","open":2700,"high":2704,"low":2644,"close":2667,"volume":73974,"rsi_14":48.15,"sma_20":2924.25,"sma_60":2979.67,"sma_120":3169.88},{"date":"2024-12-20","open":2677,"high":2750,"low":2658,"close":2658,"volume":165259,"rsi_14":49.73,"sma_20":2915.25,"sma_60":2975.5,"sma_120":3159.96},{"date":"2024-12-23","open":2658,"high":2737,"low":2658,"close":2718,"volume":50991,"rsi_14":48.31,"sma_20":2909.25,"sma_60":2972.0,"sma_120":3151.46},{"date":"2024-12-24","open":2704,"high":2737,"low":2690,"close":2723,"volume":55669,"rsi_14":55.06,"sma_20":2901.75,"sma_60":2968.58,"sma_120":3141.83},{"date":"2024-12-26","open":2723,"high":2769,"low":2704,"close":2704,"volume":91134,"rsi_14":52.53,"sma_20":2894.75,"sma_60":2964.58,"sma_120":3132.71},{"date":"2024-12-27","open":2776,"high":2781,"low":2704,"close":2757,"volume":97174,"rsi_14":55.7,"sma_20":2886.75,"sma_60":2950.67,"sma_120":3125.0},{"date":"2024-12-30","open":2733,"high":2781,"low":2733,"close":2762,"volume":57863,"rsi_14":73.68,"sma_20":2885.0,"sma_60":2937.67,"sma_120":3116.17},{"date":"2025-01-02","open":2762,"high":2776,"low":2742,"close":2757,"volume":54368,"rsi_14":57.53,"sma_20":2885.0,"sma_60":2931.58,"sma_120":3107.88},{"date":"2025-01-03","open":2733,"high":2857,"low":2733,"close":2848,"volume":87317,"rsi_14":60.76,"sma_20":2885.25,"sma_60":2928.5,"sma_120":3100.58},{"date":"2025-01-06","open":2843,"high":2876,"low":2809,"close":2876,"volume":157915,"rsi_14":63.53,"sma_20":2892.25,"sma_60":2927.0,"sma_120":3094.04},{"date":"2025-01-07","open":2852,"high":2905,"low":2852,"close":2881,"volume":125690,"rsi_14":60.76,"sma_20":2898.5,"sma_60":2926.67,"sma_120":3088.58},{"date":"2025-01-08","open":2881,"high":2886,"low":2838,"close":2862,"volume":62149,"rsi_14":62.34,"sma_20":2908.25,"sma_60":2926.42,"sma_120":3082.33},{"date":"2025-01-09","open":2871,"high":2934,"low":2852,"close":2857,"volume":195389,"rsi_14":61.04,"sma_20":2926.75,"sma_60":2925.75,"sma_120":3076.5},{"date":"2025-01-10","open":2857,"high":2857,"low":2805,"close":2848,"volume":95251,"rsi_14":56.16,"sma_20":2934.25,"sma_60":2925.58,"sma_120":3071.12},{"date":"2025-01-13","open":2848,"high":2867,"low":2800,"close":2805,"volume":57763,"rsi_14":56.16,"sma_20":2936.25,"sma_60":2924.83,"sma_120":3065.25},{"date":"2025-01-14","open":2809,"high":2838,"low":2800,"close":2814,"volume":45994,"rsi_14":58.9,"sma_20":2938.75,"sma_60":2924.83,"sma_120":3059.0},{"date":"2025-01-15","open":2795,"high":2881,"low":2795,"close":2838,"volume":119015,"rsi_14":53.85,"sma_20":2940.75,"sma_60":2926.25,"sma_120":3053.54},{"date":"2025-01-16","open":2843,"high":2867,"low":2828,"close":2843,"volume":53281,"rsi_14":53.85,"sma_20":2944.5,"sma_60":2927.75,"sma_120":3049.21},{"date":"2025-01-17","open":2843,"high":2862,"low":2838,"close":2843,"volume":53887,"rsi_14":57.38,"sma_20":2948.0,"sma_60":2929.92,"sma_120":3045.17},{"date":"2025-01-20","open":2862,"high":2862,"low":2771,"close":2776,"volume":120820,"rsi_14":53.03,"sma_20":2946.5,"sma_60":2930.83,"sma_120":3041.42},{"date":"2025-01-21","open":2776,"high":2824,"low":2776,"close":2809,"volume":43598,"rsi_14":56.94,"sma_20":2949.0,"sma_60":2932.67,"sma_120":3038.12},{"date":"2025-01-22","open":2824,"high":2833,"low":2790,"close":2809,"volume":32680,"rsi_14":57.75,"sma_20":2952.0,"sma_60":2935.25,"sma_120":3034.54},{"date":"2025-01-23","open":2809,"high":2809,"low":2762,"close":2766,"volume":68683,"rsi_14":36.07,"sma_20":2949.5,"sma_60":2935.92,"sma_120":3031.21},{"date":"2025-01-24","open":2752,"high":2795,"low":2752,"close":2771,"volume":62970,"rsi_14":30.36,"sma_20":2947.0,"sma_60":2936.75,"sma_120":3027.33},{"date":"2025-01-31","open":2771,"high":2781,"low":2728,"close":2752,"volume":76959,"rsi_14":27.12,"sma_20":2944.5,"sma_60":2937.58,"sma_120":3022.75},{"date":"2025-02-03","open":2752,"high":2771,"low":2661,"close":2680,"volume":104853,"rsi_14":22.86,"sma_20":2940.5,"sma_60":2935.0,"sma_120":3017.29},{"date":"2025-02-04","open":2690,"high":2738,"low":2690,"close":2695,"volume":26461,"rsi_14":26.39,"sma_20":2937.0,"sma_60":2932.92,"sma_120":3011.04},{"date":"2025-02-05","open":2685,"high":2723,"low":2685,"close":2699,"volume":39314,"rsi_14":28.17,"sma_20":2934.0,"sma_60":2930.0,"sma_120":3004.58},{"date":"2025-02-06","open":2723,"high":2728,"low":2685,"close":2709,"volume":61009,"rsi_14":34.38,"sma_20":2926.75,"sma_60":2927.25,"sma_120":2999.33},{"date":"2025-02-07","open":2709,"high":2709,"low":2647,"close":2652,"volume":127612,"rsi_14":27.03,"sma_20":2915.0,"sma_60":2923.92,"sma_120":2996.58},{"date":"2025-02-10","open":2647,"high":2676,"low":2633,"close":2666,"volume":48988,"rsi_14":25.0,"sma_20":2903.75,"sma_60":2920.58,"sma_120":2993.04},{"date":"2025-02-11","open":2666,"high":2685,"low":2661,"close":2685,"volume":52146,"rsi_14":28.0,"sma_20":2894.5,"sma_60":2917.42,"sma_120":2989.12},{"date":"2025-02-12","open":2685,"high":2790,"low":2656,"close":2747,"volume":159167,"rsi_14":38.64,"sma_20":2888.75,"sma_60":2916.33,"sma_120":2985.88},{"date":"2025-02-13","open":2747,"high":2781,"low":2714,"close":2719,"volume":84732,"rsi_14":42.5,"sma_20":2882.0,"sma_60":2916.58,"sma_120":2982.04},{"date":"2025-02-14","open":2719,"high":2747,"low":2714,"close":2714,"volume":41739,"rsi_14":36.49,"sma_20":2877.25,"sma_60":2917.92,"sma_120":2978.04},{"date":"2025-02-17","open":2766,"high":2766,"low":2714,"close":2757,"volume":56937,"rsi_14":43.37,"sma_20":2874.25,"sma_60":2917.67,"sma_120":2973.92},{"date":"2025-02-18","open":2762,"high":2785,"low":2738,"close":2785,"volume":101298,"rsi_14":52.5,"sma_20":2871.5,"sma_60":2918.0,"sma_120":2971.42},{"date":"2025-02-19","open":2785,"high":2805,"low":2762,"close":2805,"volume":88021,"rsi_14":54.22,"sma_20":2869.5,"sma_60":2917.25,"sma_120":2969.38},{"date":"2025-02-20","open":2805,"high":2891,"low":2790,"close":2857,"volume":224329,"rsi_14":62.22,"sma_20":2870.25,"sma_60":2917.58,"sma_120":2968.38},{"date":"2025-02-21","open":2848,"high":2867,"low":2809,"close":2838,"volume":101225,"rsi_14":70.89,"sma_20":2873.5,"sma_60":2917.42,"sma_120":2966.92},{"date":"2025-02-24","open":2838,"high":2943,"low":2824,"close":2881,"volume":716067,"rsi_14":72.94,"sma_20":2877.25,"sma_60":2916.83,"sma_120":2965.79},{"date":"2025-02-25","open":3182,"high":3421,"low":2943,"close":2962,"volume":10680452,"rsi_14":77.23,"sma_20":2885.25,"sma_60":2917.5,"sma_120":2965.25},{"date":"2025-02-26","open":2981,"high":2986,"low":2900,"close":2919,"volume":808673,"rsi_14":70.37,"sma_20":2893.25,"sma_60":2917.33,"sma_120":2964.75},{"date":"2025-02-27","open":2929,"high":2957,"low":2862,"close":2876,"volume":646394,"rsi_14":72.38,"sma_20":2898.75,"sma_60":2915.83,"sma_120":2964.33},{"date":"2025-02-28","open":2852,"high":2876,"low":2781,"close":2805,"volume":587973,"rsi_14":62.39,"sma_20":2901.5,"sma_60":2913.58,"sma_120":2963.25},{"date":"2025-03-04","open":2800,"high":2910,"low":2771,"close":2838,"volume":311658,"rsi_14":63.33,"sma_20":2909.75,"sma_60":2912.33,"sma_120":2962.67},{"date":"2025-03-05","open":2838,"high":2929,"low":2819,"close":2914,"volume":438880,"rsi_14":64.23,"sma_20":2921.25,"sma_60":2914.42,"sma_120":2963.0},{"date":"2025-03-06","open":2929,"high":2934,"low":2881,"close":2910,"volume":226551,"rsi_14":66.95,"sma_20":2932.25,"sma_60":2917.08,"sma_120":2962.67},{"date":"2025-03-07","open":2871,"high":2914,"low":2838,"close":2871,"volume":298657,"rsi_14":63.2,"sma_20":2940.75,"sma_60":2917.58,"sma_120":2961.62},{"date":"2025-03-10","open":2886,"high":2948,"low":2862,"close":2948,"volume":387323,"rsi_14":65.15,"sma_20":2956.25,"sma_60":2921.17,"sma_120":2961.29},{"date":"2025-03-11","open":2886,"high":2914,"low":2824,"close":2895,"volume":300551,"rsi_14":58.39,"sma_20":2968.25,"sma_60":2923.5,"sma_120":2961.54},{"date":"2025-03-12","open":2895,"high":2910,"low":2857,"close":2881,"volume":147902,"rsi_14":55.88,"sma_20":2978.5,"sma_60":2927.08,"sma_120":2961.83},{"date":"2025-03-13","open":2900,"high":2900,"low":2857,"close":2881,"volume":112579,"rsi_14":52.0,"sma_20":2985.5,"sma_60":2933.67,"sma_120":2962.67},{"date":"2025-03-14","open":2848,"high":2895,"low":2848,"close":2895,"volume":129097,"rsi_14":54.84,"sma_20":2994.75,"sma_60":2937.0,"sma_120":2963.58},{"date":"2025-03-17","open":2895,"high":2914,"low":2876,"close":2900,"volume":104229,"rsi_14":51.72,"sma_20":3004.5,"sma_60":2939.33,"sma_120":2964.75},{"date":"2025-03-18","open":2914,"high":2924,"low":2886,"close":2910,"volume":112318,"rsi_14":44.55,"sma_20":3012.5,"sma_60":2941.83,"sma_120":2965.88},{"date":"2025-03-19","open":2910,"high":2919,"low":2881,"close":2886,"volume":84581,"rsi_14":46.39,"sma_20":3017.75,"sma_60":2943.33,"sma_120":2966.33},{"date":"2025-03-20","open":2895,"high":2919,"low":2876,"close":2881,"volume":147701,"rsi_14":50.56,"sma_20":3021.75,"sma_60":2945.25,"sma_120":2966.75},{"date":"2025-03-21","open":2871,"high":2876,"low":2814,"close":2857,"volume":188729,"rsi_14":56.96,"sma_20":3021.75,"sma_60":2946.67,"sma_120":2966.92},{"date":"2025-03-24","open":2867,"high":2991,"low":2838,"close":2962,"volume":621349,"rsi_14":63.83,"sma_20":3028.25,"sma_60":2949.42,"sma_120":2967.12},{"date":"2025-03-25","open":2900,"high":2938,"low":2867,"close":2871,"volume":250832,"rsi_14":45.36,"sma_20":3027.75,"sma_60":2951.33,"sma_120":2965.5},{"date":"2025-03-26","open":2871,"high":2886,"low":2843,"close":2857,"volume":113560,"rsi_14":44.44,"sma_20":3022.25,"sma_60":2953.17,"sma_120":2964.33},{"date":"2025-03-27","open":2852,"high":2852,"low":2785,"close":2790,"volume":167519,"rsi_14":41.9,"sma_20":3015.5,"sma_60":2952.75,"sma_120":2962.38},{"date":"2025-03-28","open":2776,"high":2790,"low":2733,"close":2733,"volume":140889,"rsi_14":27.72,"sma_20":3008.0,"sma_60":2951.25,"sma_120":2959.92},{"date":"2025-03-31","open":2742,"high":2742,"low":2633,"close":2647,"volume":186065,"rsi_14":25.93,"sma_20":2999.75,"sma_60":2948.58,"sma_120":2956.58},{"date":"2025-04-01","open":2676,"high":2733,"low":2661,"close":2714,"volume":85178,"rsi_14":35.29,"sma_20":2993.25,"sma_60":2947.83,"sma_120":2949.25},{"date":"2025-04-02","open":2714,"high":2738,"low":2676,"close":2676,"volume":78260,"rsi_14":33.07,"sma_20":2980.75,"sma_60":2946.33,"sma_120":2942.0},{"date":"2025-04-03","open":2637,"high":2671,"low":2599,"close":2647,"volume":120265,"rsi_14":30.0,"sma_20":2967.0,"sma_60":2944.42,"sma_120":2938.0},{"date":"2025-04-04","open":2642,"high":2723,"low":2604,"close":2709,"volume":135306,"rsi_14":35.92,"sma_20":2958.5,"sma_60":2942.0,"sma_120":2935.25},{"date":"2025-04-07","open":2609,"high":2637,"low":2566,"close":2575,"volume":379901,"rsi_14":29.17,"sma_20":2939.0,"sma_60":2936.75,"sma_120":2931.88},{"date":"2025-04-08","open":2628,"high":2661,"low":2575,"close":2580,"volume":129131,"rsi_14":30.49,"sma_20":2922.5,"sma_60":2931.5,"sma_120":2929.08},{"date":"2025-04-09","open":2532,"high":2590,"low":2513,"close":2527,"volume":177241,"rsi_14":28.74,"sma_20":2904.0,"sma_60":2925.67,"sma_120":2926.04},{"date":"2025-04-10","open":2633,"high":2652,"low":2604,"close":2652,"volume":225291,"rsi_14":38.97,"sma_20":2892.0,"sma_60":2922.08,"sma_120":2923.92},{"date":"2025-04-11","open":2609,"high":2671,"low":2604,"close":2666,"volume":90955,"rsi_14":32.39,"sma_20":2880.0,"sma_60":2918.92,"sma_120":2922.25},{"date":"2025-04-14","open":2666,"high":2690,"low":2623,"close":2656,"volume":165580,"rsi_14":35.85,"sma_20":2867.25,"sma_60":2916.33,"sma_120":2920.58},{"date":"2025-04-15","open":2656,"high":2781,"low":2642,"close":2719,"volume":260815,"rsi_14":41.42,"sma_20":2857.25,"sma_60":2914.67,"sma_120":2919.75},{"date":"2025-04-16","open":2728,"high":2728,"low":2685,"close":2719,"volume":81234,"rsi_14":45.16,"sma_20":2848.5,"sma_60":2912.58,"sma_120":2919.42},{"date":"2025-04-17","open":2714,"high":2738,"low":2685,"close":2719,"volume":58890,"rsi_14":48.95,"sma_20":2840.0,"sma_60":2910.42,"sma_120":2919.08},{"date":"2025-04-18","open":2762,"high":2838,"low":2719,"close":2738,"volume":207747,"rsi_14":57.36,"sma_20":2833.75,"sma_60":2908.58,"sma_120":2919.25},{"date":"2025-04-21","open":2752,"high":2752,"low":2699,"close":2723,"volume":93926,"rsi_14":50.85,"sma_20":2821.25,"sma_60":2907.67,"sma_120":2919.25},{"date":"2025-04-22","open":2723,"high":2733,"low":2685,"close":2714,"volume":107123,"rsi_14":53.57,"sma_20":2813.0,"sma_60":2906.0,"sma_120":2919.33},{"date":"2025-04-23","open":2723,"high":2757,"low":2723,"close":2742,"volume":90810,"rsi_14":58.93,"sma_20":2807.0,"sma_60":2904.83,"sma_120":2920.04},{"date":"2025-04-24","open":2747,"high":2766,"low":2704,"close":2723,"volume":104790,"rsi_14":51.46,"sma_20":2803.5,"sma_60":2904.08,"sma_120":2920.0},{"date":"2025-04-25","open":2738,"high":2766,"low":2714,"close":2766,"volume":113851,"rsi_14":73.81,"sma_20":2805.25,"sma_60":2904.0,"sma_120":2920.38},{"date":"2025-04-28","open":2766,"high":2781,"low":2747,"close":2752,"volume":88195,"rsi_14":70.93,"sma_20":2810.75,"sma_60":2904.0,"sma_120":2920.79},{"date":"2025-04-29","open":2752,"high":2771,"low":2742,"close":2747,"volume":77929,"rsi_14":80.26,"sma_20":2812.5,"sma_60":2905.17,"sma_120":2920.08},{"date":"2025-04-30","open":2747,"high":2757,"low":2723,"close":2728,"volume":86721,"rsi_14":64.81,"sma_20":2815.25,"sma_60":2905.75,"sma_120":2919.33},{"date":"2025-05-02","open":2728,"high":2800,"low":2709,"close":2733,"volume":106453,"rsi_14":63.46,"sma_20":2819.75,"sma_60":2906.33,"sma_120":2918.17},{"date":"2025-05-07","open":2714,"high":2747,"low":2709,"close":2738,"volume":52820,"rsi_14":66.67,"sma_20":2821.25,"sma_60":2906.83,"sma_120":2917.04},{"date":"2025-05-08","open":2747,"high":2752,"low":2704,"close":2728,"volume":146226,"rsi_14":52.5,"sma_20":2829.25,"sma_60":2908.17,"sma_120":2916.04},{"date":"2025-05-09","open":2733,"high":2733,"low":2647,"close":2719,"volume":76719,"rsi_14":50.0,"sma_20":2836.5,"sma_60":2909.08,"sma_120":2914.83},{"date":"2025-05-12","open":2762,"high":2805,"low":2714,"close":2795,"volume":164638,"rsi_14":63.79,"sma_20":2850.5,"sma_60":2911.0,"sma_120":2914.21},{"date":"2025-05-13","open":2809,"high":2824,"low":2790,"close":2814,"volume":91212,"rsi_14":63.79,"sma_20":2859.0,"sma_60":2912.17,"sma_120":2914.25},{"date":"2025-05-14","open":2814,"high":2833,"low":2795,"close":2833,"volume":134652,"rsi_14":69.49,"sma_20":2867.75,"sma_60":2914.17,"sma_120":2915.38},{"date":"2025-05-15","open":2843,"high":2852,"low":2800,"close":2805,"volume":102208,"rsi_14":65.08,"sma_20":2875.5,"sma_60":2915.75,"sma_120":2916.83},{"date":"2025-05-16","open":2800,"high":2828,"low":2762,"close":2790,"volume":148689,"rsi_14":58.33,"sma_20":2879.25,"sma_60":2916.33,"sma_120":2917.0},{"date":"2025-05-19","open":2790,"high":2790,"low":2747,"close":2757,"volume":47587,"rsi_14":55.56,"sma_20":2881.25,"sma_60":2915.83,"sma_120":2916.92},{"date":"2025-05-20","open":2757,"high":2771,"low":2728,"close":2733,"volume":83206,"rsi_14":44.07,"sma_20":2882.0,"sma_60":2914.58,"sma_120":2915.92},{"date":"2025-05-21","open":2742,"high":2762,"low":2728,"close":2747,"volume":91626,"rsi_14":49.15,"sma_20":2882.5,"sma_60":2912.67,"sma_120":2915.12},{"date":"2025-05-22","open":2747,"high":2762,"low":2685,"close":2752,"volume":82581,"rsi_14":50.85,"sma_20":2884.0,"sma_60":2911.17,"sma_120":2914.29},{"date":"2025-05-23","open":2752,"high":2867,"low":2719,"close":2766,"volume":495719,"rsi_14":56.9,"sma_20":2886.75,"sma_60":2909.17,"sma_120":2913.0},{"date":"2025-05-26","open":2766,"high":2795,"low":2747,"close":2781,"volume":94690,"rsi_14":58.33,"sma_20":2888.75,"sma_60":2906.0,"sma_120":2911.75},{"date":"2025-05-27","open":2781,"high":2785,"low":2738,"close":2752,"volume":129642,"rsi_14":52.31,"sma_20":2890.25,"sma_60":2903.08,"sma_120":2910.21},{"date":"2025-05-28","open":2766,"high":2795,"low":2747,"close":2776,"volume":71979,"rsi_14":57.35,"sma_20":2890.75,"sma_60":2901.33,"sma_120":2908.58},{"date":"2025-05-29","open":2785,"high":2809,"low":2771,"close":2800,"volume":126055,"rsi_14":61.97,"sma_20":2893.25,"sma_60":2901.25,"sma_120":2907.42},{"date":"2025-05-30","open":2781,"high":2809,"low":2776,"close":2785,"volume":67943,"rsi_14":48.28,"sma_20":2895.25,"sma_60":2900.33,"sma_120":2906.33},{"date":"2025-06-02","open":2790,"high":2843,"low":2790,"close":2800,"volume":154032,"rsi_14":47.37,"sma_20":2899.0,"sma_60":2898.33,"sma_120":2906.38},{"date":"2025-06-04","open":2800,"high":2848,"low":2800,"close":2833,"volume":153190,"rsi_14":50.0,"sma_20":2904.25,"sma_60":2897.0,"sma_120":2907.04},{"date":"2025-06-05","open":2833,"high":2852,"low":2824,"close":2838,"volume":118762,"rsi_14":56.36,"sma_20":2909.5,"sma_60":2896.42,"sma_120":2907.0},{"date":"2025-06-09","open":2843,"high":2886,"low":2843,"close":2871,"volume":313469,"rsi_14":64.41,"sma_20":2917.0,"sma_60":2895.08,"sma_120":2908.12},{"date":"2025-06-10","open":2886,"high":2886,"low":2824,"close":2843,"volume":197035,"rsi_14":65.52,"sma_20":2923.5,"sma_60":2894.17,"sma_120":2908.83},{"date":"2025-06-11","open":2843,"high":2871,"low":2833,"close":2862,"volume":150013,"rsi_14":73.68,"sma_20":2927.0,"sma_60":2893.83,"sma_120":2910.46},{"date":"2025-06-12","open":2867,"high":2914,"low":2857,"close":2914,"volume":297544,"rsi_14":76.92,"sma_20":2932.25,"sma_60":2894.42,"sma_120":2914.04},{"date":"2025-06-13","open":2905,"high":3172,"low":2876,"close":3020,"volume":4695716,"rsi_14":82.56,"sma_20":2942.0,"sma_60":2896.58,"sma_120":2916.79},{"date":"2025-06-16","open":3024,"high":3024,"low":2881,"close":2929,"volume":889044,"rsi_14":66.67,"sma_20":2948.5,"sma_60":2897.08,"sma_120":2918.21},{"date":"2025-06-17","open":2871,"high":2943,"low":2848,"close":2867,"volume":800239,"rsi_14":58.04,"sma_20":2952.5,"sma_60":2896.33,"sma_120":2919.08},{"date":"2025-06-18","open":2867,"high":2900,"low":2838,"close":2862,"volume":363664,"rsi_14":60.75,"sma_20":2958.0,"sma_60":2895.92,"sma_120":2919.62},{"date":"2025-06-19","open":2852,"high":2895,"low":2824,"close":2881,"volume":256665,"rsi_14":60.38,"sma_20":2965.75,"sma_60":2895.92,"sma_120":2920.58},{"date":"2025-06-20","open":2876,"high":2886,"low":2852,"close":2871,"volume":200866,"rsi_14":57.28,"sma_20":2972.25,"sma_60":2896.17,"sma_120":2921.42},{"date":"2025-06-23","open":2967,"high":3020,"low":2900,"close":2962,"volume":1425249,"rsi_14":65.55,"sma_20":2983.25,"sma_60":2896.17,"sma_120":2922.79},{"date":"2025-06-24","open":2867,"high":2895,"low":2790,"close":2852,"volume":950369,"rsi_14":53.96,"sma_20":2987.75,"sma_60":2895.83,"sma_120":2923.58},{"date":"2025-06-25","open":2852,"high":3129,"low":2828,"close":2895,"volume":5805449,"rsi_14":54.61,"sma_20":2993.75,"sma_60":2896.5,"sma_120":2924.83},{"date":"2025-06-26","open":2881,"high":2900,"low":2819,"close":2819,"volume":600451,"rsi_14":48.72,"sma_20":2997.25,"sma_60":2897.0,"sma_120":2924.88},{"date":"2025-06-27","open":2819,"high":2881,"low":2795,"close":2809,"volume":612736,"rsi_14":45.7,"sma_20":2999.0,"sma_60":2898.33,"sma_120":2924.79},{"date":"2025-06-30","open":2819,"high":2833,"low":2785,"close":2828,"volume":247368,"rsi_14":48.99,"sma_20":3000.5,"sma_60":2901.5,"sma_120":2925.04},{"date":"2025-07-01","open":2828,"high":2910,"low":2819,"close":2895,"volume":423126,"rsi_14":52.2,"sma_20":3006.25,"sma_60":2904.67,"sma_120":2926.25},{"date":"2025-07-02","open":2914,"high":2938,"low":2852,"close":2905,"volume":490444,"rsi_14":49.33,"sma_20":3011.75,"sma_60":2908.67,"sma_120":2927.5},{"date":"2025-07-03","open":2914,"high":3096,"low":2895,"close":2996,"volume":1579527,"rsi_14":48.3,"sma_20":3020.25,"sma_60":2914.75,"sma_120":2929.58},{"date":"2025-07-04","open":2996,"high":3034,"low":2962,"close":2991,"volume":529567,"rsi_14":55.04,"sma_20":3028.25,"sma_60":2919.67,"sma_120":2930.83},{"date":"2025-07-07","open":2996,"high":3048,"low":2972,"close":2991,"volume":430274,"rsi_14":61.21,"sma_20":3034.5,"sma_60":2926.92,"sma_120":2931.83},{"date":"2025-07-08","open":2972,"high":3043,"low":2957,"close":2996,"volume":399892,"rsi_14":62.07,"sma_20":3042.5,"sma_60":2934.17,"sma_120":2932.83},{"date":"2025-07-09","open":3010,"high":3115,"low":2996,"close":3091,"volume":677998,"rsi_14":66.67,"sma_20":3054.5,"sma_60":2944.0,"sma_120":2934.83},{"date":"2025-07-10","open":3115,"high":3115,"low":3024,"close":3058,"volume":331258,"rsi_14":64.23,"sma_20":3062.0,"sma_60":2951.08,"sma_120":2936.58},{"date":"2025-07-11","open":3082,"high":3206,"low":3063,"close":3153,"volume":913110,"rsi_14":64.49,"sma_20":3069.0,"sma_60":2959.58,"sma_120":2939.25},{"date":"2025-07-14","open":3153,"high":3230,"low":3110,"close":3201,"volume":601808,"rsi_14":79.2,"sma_20":3083.25,"sma_60":2969.08,"sma_120":2942.71},{"date":"2025-07-15","open":3230,"high":3612,"low":3172,"close":3306,"volume":7521829,"rsi_14":81.16,"sma_20":3106.25,"sma_60":2979.33,"sma_120":2947.0},{"date":"2025-07-16","open":3306,"high":3321,"low":3230,"close":3230,"volume":613990,"rsi_14":81.16,"sma_20":3125.5,"sma_60":2988.25,"sma_120":2950.42},{"date":"2025-07-17","open":3249,"high":3258,"low":3163,"close":3225,"volume":385857,"rsi_14":81.75,"sma_20":3143.5,"sma_60":2997.08,"sma_120":2953.75},{"date":"2025-07-18","open":3206,"high":3239,"low":3144,"close":3172,"volume":390585,"rsi_14":75.0,"sma_20":3159.25,"sma_60":3004.67,"sma_120":2956.62},{"date":"2025-07-21","open":3172,"high":3187,"low":3110,"close":3144,"volume":196289,"rsi_14":69.12,"sma_20":3168.75,"sma_60":3012.0,"sma_120":2959.83},{"date":"2025-07-22","open":3134,"high":3134,"low":3020,"close":3077,"volume":397038,"rsi_14":62.16,"sma_20":3180.5,"sma_60":3018.33,"sma_120":2962.17},{"date":"2025-07-23","open":3086,"high":3144,"low":3058,"close":3101,"volume":305943,"rsi_14":58.21,"sma_20":3191.25,"sma_60":3024.58,"sma_120":2964.71},{"date":"2025-07-24","open":3096,"high":3120,"low":3058,"close":3063,"volume":238685,"rsi_14":55.32,"sma_20":3204.0,"sma_60":3030.5,"sma_120":2967.29},{"date":"2025-07-25","open":3072,"high":3106,"low":3020,"close":3029,"volume":160040,"rsi_14":52.7,"sma_20":3215.5,"sma_60":3035.08,"sma_120":2969.54},{"date":"2025-07-28","open":3053,"high":3058,"low":2957,"close":3000,"volume":199875,"rsi_14":50.33,"sma_20":3224.5,"sma_60":3039.42,"sma_120":2971.71},{"date":"2025-07-29","open":3015,"high":3020,"low":2953,"close":2967,"volume":77835,"rsi_14":40.71,"sma_20":3228.25,"sma_60":3043.25,"sma_120":2974.21},{"date":"2025-07-30","open":2967,"high":3010,"low":2962,"close":2977,"volume":75256,"rsi_14":43.7,"sma_20":3232.0,"sma_60":3047.58,"sma_120":2976.67},{"date":"2025-07-31","open":2977,"high":3072,"low":2977,"close":2991,"volume":131839,"rsi_14":35.59,"sma_20":3231.75,"sma_60":3052.08,"sma_120":2979.21},{"date":"2025-08-01","open":3000,"high":3005,"low":2862,"close":2886,"volume":359568,"rsi_14":24.62,"sma_20":3226.25,"sma_60":3054.67,"sma_120":2980.75},{"date":"2025-08-04","open":2886,"high":3005,"low":2867,"close":3000,"volume":205494,"rsi_14":25.76,"sma_20":3226.75,"sma_60":3059.42,"sma_120":2983.79},{"date":"2025-08-05","open":2981,"high":3029,"low":2943,"close":2977,"volume":155234,"rsi_14":28.1,"sma_20":3225.75,"sma_60":3063.92,"sma_120":2986.5},{"date":"2025-08-06","open":2977,"high":3000,"low":2943,"close":3000,"volume":44215,"rsi_14":31.2,"sma_20":3221.0,"sma_60":3067.5,"sma_120":2989.25},{"date":"2025-08-07","open":3000,"high":3034,"low":2962,"close":3034,"volume":101141,"rsi_14":38.02,"sma_20":3219.75,"sma_60":3071.33,"sma_120":2991.75},{"date":"2025-08-08","open":3043,"high":3063,"low":3010,"close":3048,"volume":146486,"rsi_14":41.53,"sma_20":3214.25,"sma_60":3075.08,"sma_120":2994.62},{"date":"2025-08-11","open":3067,"high":3091,"low":3005,"close":3082,"volume":160108,"rsi_14":50.45,"sma_20":3208.0,"sma_60":3079.92,"sma_120":2997.83},{"date":"2025-08-12","open":3082,"high":3101,"low":3034,"close":3058,"volume":93852,"rsi_14":45.95,"sma_20":3195.0,"sma_60":3084.58,"sma_120":3000.46},{"date":"2025-08-13","open":3063,"high":3106,"low":3029,"close":3053,"volume":107854,"rsi_14":49.04,"sma_20":3185.75,"sma_60":3089.75,"sma_120":3002.79},{"date":"2025-08-14","open":3034,"high":3072,"low":2981,"close":2986,"volume":150309,"rsi_14":45.95,"sma_20":3173.25,"sma_60":3094.17,"sma_120":3004.38},{"date":"2025-08-18","open":3010,"high":3010,"low":2895,"close":2934,"volume":137258,"rsi_14":43.97,"sma_20":3160.75,"sma_60":3097.42,"sma_120":3005.04},{"date":"2025-08-19","open":2934,"high":2953,"low":2886,"close":2924,"volume":139718,"rsi_14":45.95,"sma_20":3149.25,"sma_60":3100.42,"sma_120":3005.79},{"date":"2025-08-20","open":2900,"high":3297,"low":2862,"close":2981,"volume":4001471,"rsi_14":50.41,"sma_20":3144.25,"sma_60":3104.17,"sma_120":3006.67},{"date":"2025-08-21","open":2986,"high":3067,"low":2981,"close":2981,"volume":633861,"rsi_14":49.15,"sma_20":3138.0,"sma_60":3107.67,"sma_120":3006.83},{"date":"2025-08-22","open":2996,"high":3039,"low":2967,"close":2977,"volume":271905,"rsi_14":59.79,"sma_20":3133.5,"sma_60":3111.58,"sma_120":3007.33},{"date":"2025-08-25","open":2991,"high":3039,"low":2986,"close":3029,"volume":159003,"rsi_14":53.57,"sma_20":3133.5,"sma_60":3116.0,"sma_120":3008.67},{"date":"2025-08-26","open":3005,"high":3058,"low":2953,"close":2967,"volume":219203,"rsi_14":48.91,"sma_20":3131.75,"sma_60":3118.92,"sma_120":3010.08},{"date":"2025-08-27","open":2977,"high":3005,"low":2924,"close":2938,"volume":123108,"rsi_14":43.01,"sma_20":3130.25,"sma_60":3121.58,"sma_120":3010.96},{"date":"2025-08-28","open":2948,"high":2977,"low":2924,"close":2962,"volume":82043,"rsi_14":41.76,"sma_20":3129.5,"sma_60":3124.42,"sma_120":3011.38},{"date":"2025-08-29","open":2962,"high":2972,"low":2924,"close":2953,"volume":81380,"rsi_14":38.89,"sma_20":3127.5,"sma_60":3126.5,"sma_120":3011.75},{"date":"2025-09-01","open":2953,"high":2953,"low":2886,"close":2891,"volume":127955,"rsi_14":29.17,"sma_20":3127.75,"sma_60":3127.42,"sma_120":3011.92},{"date":"2025-09-02","open":2886,"high":3493,"low":2876,"close":3235,"volume":24675217,"rsi_14":61.35,"sma_20":3140.0,"sma_60":3133.75,"sma_120":3014.42},{"date":"2025-09-03","open":3263,"high":3397,"low":3086,"close":3144,"volume":5845483,"rsi_14":55.25,"sma_20":3148.75,"sma_60":3139.0,"sma_120":3016.58},{"date":"2025-09-04","open":3039,"high":3043,"low":2953,"close":2986,"volume":2500620,"rsi_14":50.0,"sma_20":3148.0,"sma_60":3141.17,"sma_120":3017.5},{"date":"2025-09-05","open":2991,"high":3086,"low":2981,"close":3086,"volume":1466279,"rsi_14":57.62,"sma_20":3150.75,"sma_60":3144.17,"sma_120":3019.29},{"date":"2025-09-08","open":3077,"high":3106,"low":3010,"close":3086,"volume":692069,"rsi_14":58.17,"sma_20":3152.75,"sma_60":3145.33,"sma_120":3020.96},{"date":"2025-09-09","open":3063,"high":3110,"low":3015,"close":3039,"volume":521722,"rsi_14":52.91,"sma_20":3150.5,"sma_60":3147.25,"sma_120":3022.17},{"date":"2025-09-10","open":3034,"high":3091,"low":3010,"close":3091,"volume":382854,"rsi_14":55.3,"sma_20":3152.25,"sma_60":3151.17,"sma_120":3023.75},{"date":"2025-09-11","open":3096,"high":3101,"low":3029,"close":3034,"volume":416896,"rsi_14":52.63,"sma_20":3151.25,"sma_60":3154.17,"sma_120":3025.04},{"date":"2025-09-12","open":3048,"high":3086,"low":3034,"close":3058,"volume":316427,"rsi_14":51.35,"sma_20":3155.0,"sma_60":3157.25,"sma_120":3026.58},{"date":"2025-09-15","open":3067,"high":3077,"low":3020,"close":3034,"volume":294341,"rsi_14":53.27,"sma_20":3160.25,"sma_60":3160.08,"sma_120":3028.12},{"date":"2025-09-16","open":3034,"high":3067,"low":2991,"close":3005,"volume":393262,"rsi_14":53.27,"sma_20":3164.5,"sma_60":3160.83,"sma_120":3028.5},{"date":"2025-09-17","open":3005,"high":3182,"low":2981,"close":3005,"volume":1460949,"rsi_14":52.15,"sma_20":3165.75,"sma_60":3163.5,"sma_120":3029.67},{"date":"2025-09-18","open":3015,"high":3020,"low":2986,"close":3020,"volume":286841,"rsi_14":53.77,"sma_20":3168.25,"sma_60":3165.83,"sma_120":3031.17},{"date":"2025-09-19","open":3170,"high":3200,"low":3130,"close":3135,"volume":326121,"rsi_14":55.34,"sma_20":3169.25,"sma_60":3168.92,"sma_120":3032.96},{"date":"2025-09-22","open":2996,"high":3005,"low":2972,"close":2991,"volume":216159,"rsi_14":31.11,"sma_20":3167.25,"sma_60":3172.08,"sma_120":3035.21},{"date":"2025-09-23","open":2991,"high":3029,"low":2943,"close":2972,"volume":325666,"rsi_14":35.0,"sma_20":3167.5,"sma_60":3174.58,"sma_120":3038.04},{"date":"2025-09-24","open":2972,"high":2977,"low":2919,"close":2934,"volume":175531,"rsi_14":44.21,"sma_20":3167.25,"sma_60":3175.25,"sma_120":3039.96},{"date":"2025-09-25","open":2953,"high":2953,"low":2910,"close":2934,"volume":139749,"rsi_14":28.38,"sma_20":3165.75,"sma_60":3175.75,"sma_120":3042.21},{"date":"2025-09-26","open":2934,"high":2943,"low":2867,"close":2871,"volume":323048,"rsi_14":24.14,"sma_20":3161.5,"sma_60":3173.58,"sma_120":3044.17},{"date":"2025-09-29","open":2876,"high":2931,"low":2867,"close":2919,"volume":160504,"rsi_14":35.63,"sma_20":3163.0,"sma_60":3172.33,"sma_120":3046.0},{"date":"2025-09-30","open":2934,"high":2934,"low":2881,"close":2881,"volume":85096,"rsi_14":23.81,"sma_20":3144.5,"sma_60":3170.42,"sma_120":3048.67},{"date":"2025-10-01","open":2900,"high":2919,"low":2871,"close":2900,"volume":102470,"rsi_14":31.58,"sma_20":3131.75,"sma_60":3168.75,"sma_120":3051.46},{"date":"2025-10-02","open":2881,"high":2924,"low":2881,"close":2919,"volume":90104,"rsi_14":31.58,"sma_20":3128.5,"sma_60":3165.83,"sma_120":3054.92},{"date":"2025-10-10","open":2919,"high":2924,"low":2857,"close":2862,"volume":269123,"rsi_14":28.57,"sma_20":3116.75,"sma_60":3162.42,"sma_120":3056.75},{"date":"2025-10-13","open":2852,"high":2886,"low":2809,"close":2862,"volume":135176,"rsi_14":30.77,"sma_20":3105.0,"sma_60":3157.33,"sma_120":3058.46},{"date":"2025-10-14","open":2852,"high":3125,"low":2852,"close":2972,"volume":2071440,"rsi_14":46.53,"sma_20":3101.5,"sma_60":3153.33,"sma_120":3061.21},{"date":"2025-10-15","open":2924,"high":2972,"low":2914,"close":2953,"volume":328497,"rsi_14":42.0,"sma_20":3094.25,"sma_60":3147.17,"sma_120":3063.25},{"date":"2025-10-16","open":2972,"high":2991,"low":2900,"close":2905,"volume":306730,"rsi_14":40.78,"sma_20":3087.5,"sma_60":3141.5,"sma_120":3064.88},{"date":"2025-10-17","open":2910,"high":2914,"low":2857,"close":2871,"volume":212159,"rsi_14":38.53,"sma_20":3077.75,"sma_60":3135.33,"sma_120":3066.21},{"date":"2025-10-20","open":2871,"high":2886,"low":2862,"close":2867,"volume":85824,"rsi_14":39.62,"sma_20":3069.0,"sma_60":3130.0,"sma_120":3067.33},{"date":"2025-10-21","open":2867,"high":2891,"low":2852,"close":2862,"volume":154094,"rsi_14":42.42,"sma_20":3061.5,"sma_60":3125.08,"sma_120":3068.54},{"date":"2025-10-22","open":2867,"high":2914,"low":2838,"close":2910,"volume":153002,"rsi_14":47.71,"sma_20":3056.5,"sma_60":3122.17,"sma_120":3070.25},{"date":"2025-10-23","open":2891,"high":2914,"low":2867,"close":2871,"volume":136194,"rsi_14":50.0,"sma_20":3048.25,"sma_60":3118.17,"sma_120":3071.38},{"date":"2025-10-24","open":2886,"high":2891,"low":2809,"close":2819,"volume":286305,"rsi_14":40.0,"sma_20":3039.0,"sma_60":3113.92,"sma_120":3072.21},{"date":"2025-10-27","open":2805,"high":2871,"low":2805,"close":2833,"volume":170799,"rsi_14":45.0,"sma_20":3030.75,"sma_60":3110.5,"sma_120":3072.79},{"date":"2025-10-28","open":2838,"high":2848,"low":2809,"close":2833,"volume":92854,"rsi_14":42.71,"sma_20":3023.5,"sma_60":3107.58,"sma_120":3073.5},{"date":"2025-10-29","open":2838,"high":2843,"low":2800,"close":2800,"volume":191040,"rsi_14":36.73,"sma_20":3016.5,"sma_60":3104.67,"sma_120":3073.96},{"date":"2025-10-30","open":2805,"high":2819,"low":2752,"close":2771,"volume":276858,"rsi_14":39.56,"sma_20":3008.0,"sma_60":3101.08,"sma_120":3074.33},{"date":"2025-10-31","open":2757,"high":2781,"low":2719,"close":2723,"volume":196315,"rsi_14":35.64,"sma_20":3000.25,"sma_60":3096.42,"sma_120":3074.25},{"date":"2025-11-03","open":2738,"high":2742,"low":2676,"close":2676,"volume":228392,"rsi_14":14.77,"sma_20":2987.5,"sma_60":3092.75,"sma_120":3073.71},{"date":"2025-11-04","open":2680,"high":2714,"low":2666,"close":2699,"volume":94590,"rsi_14":20.22,"sma_20":2978.0,"sma_60":3087.5,"sma_120":3073.46},{"date":"2025-11-05","open":2709,"high":2709,"low":2609,"close":2642,"volume":269079,"rsi_14":19.78,"sma_20":2964.5,"sma_60":3081.67,"sma_120":3072.79},{"date":"2025-11-06","open":2666,"high":2719,"low":2656,"close":2699,"volume":154618,"rsi_14":31.25,"sma_20":2952.75,"sma_60":3076.42,"sma_120":3071.96},{"date":"2025-11-07","open":2719,"high":2719,"low":2628,"close":2671,"volume":211033,"rsi_14":29.7,"sma_20":2942.75,"sma_60":3070.08,"sma_120":3070.71},{"date":"2025-11-10","open":2671,"high":2747,"low":2671,"close":2742,"volume":95835,"rsi_14":39.13,"sma_20":2936.5,"sma_60":3064.75,"sma_120":3069.92},{"date":"2025-11-11","open":2752,"high":2771,"low":2704,"close":2728,"volume":81636,"rsi_14":32.41,"sma_20":2923.75,"sma_60":3058.58,"sma_120":3069.25},{"date":"2025-11-12","open":2723,"high":2776,"low":2714,"close":2766,"volume":99465,"rsi_14":39.81,"sma_20":2914.0,"sma_60":3053.5,"sma_120":3069.04},{"date":"2025-11-13","open":2762,"high":2790,"low":2747,"close":2781,"volume":68793,"rsi_14":46.0,"sma_20":2907.5,"sma_60":3048.75,"sma_120":3069.25},{"date":"2025-11-14","open":2776,"high":2790,"low":2613,"close":2618,"volume":575164,"rsi_14":32.82,"sma_20":2894.25,"sma_60":3042.33,"sma_120":3068.25},{"date":"2025-11-17","open":2656,"high":2661,"low":2580,"close":2590,"volume":132347,"rsi_14":31.39,"sma_20":2879.75,"sma_60":3036.33,"sma_120":3066.88},{"date":"2025-11-18","open":2585,"high":2628,"low":2532,"close":2566,"volume":154682,"rsi_14":31.85,"sma_20":2864.25,"sma_60":3030.08,"sma_120":3065.25},{"date":"2025-11-19","open":2556,"high":2590,"low":2518,"close":2580,"volume":101026,"rsi_14":34.85,"sma_20":2847.0,"sma_60":3023.08,"sma_120":3063.62},{"date":"2025-11-20","open":2590,"high":2642,"low":2585,"close":2628,"volume":68120,"rsi_14":42.42,"sma_20":2834.25,"sma_60":3016.92,"sma_120":3062.29},{"date":"2025-11-21","open":2628,"high":2633,"low":2556,"close":2594,"volume":108421,"rsi_14":43.41,"sma_20":2822.5,"sma_60":3010.25,"sma_120":3060.92},{"date":"2025-11-24","open":2609,"high":2637,"low":2570,"close":2599,"volume":72458,"rsi_14":41.6,"sma_20":2810.25,"sma_60":3002.75,"sma_120":3059.38},{"date":"2025-11-25","open":2599,"high":2623,"low":2551,"close":2551,"volume":94504,"rsi_14":42.28,"sma_20":2795.5,"sma_60":2995.5,"sma_120":3057.21},{"date":"2025-11-26","open":2580,"high":2613,"low":2580,"close":2594,"volume":86036,"rsi_14":40.83,"sma_20":2784.75,"sma_60":2989.5,"sma_120":3055.54},{"date":"2025-11-27","open":2599,"high":2623,"low":2590,"close":2609,"volume":52191,"rsi_14":44.44,"sma_20":2776.25,"sma_60":2983.33,"sma_120":3053.88},{"date":"2025-11-28","open":2613,"high":2637,"low":2594,"close":2637,"volume":97908,"rsi_14":39.81,"sma_20":2771.75,"sma_60":2977.83,"sma_120":3052.17},{"date":"2025-12-01","open":2637,"high":2671,"low":2623,"close":2642,"volume":125838,"rsi_14":41.51,"sma_20":2770.0,"sma_60":2973.5,"sma_120":3050.46},{"date":"2025-12-02","open":2656,"high":2676,"low":2623,"close":2676,"volume":58894,"rsi_14":40.95,"sma_20":2768.75,"sma_60":2963.75,"sma_120":3048.75},{"date":"2025-12-03","open":2695,"high":2699,"low":2661,"close":2695,"volume":118066,"rsi_14":41.51,"sma_20":2771.5,"sma_60":2955.92,"sma_120":3047.46},{"date":"2025-12-04","open":2671,"high":2709,"low":2666,"close":2699,"volume":46748,"rsi_14":61.64,"sma_20":2771.5,"sma_60":2950.92,"sma_120":3046.04},{"date":"2025-12-05","open":2699,"high":2709,"low":2652,"close":2695,"volume":63807,"rsi_14":66.18,"sma_20":2772.75,"sma_60":2944.08,"sma_120":3044.12},{"date":"2025-12-08","open":2704,"high":2709,"low":2642,"close":2676,"volume":110468,"rsi_14":67.16,"sma_20":2769.25,"sma_60":2936.92,"sma_120":3041.12},{"date":"2025-12-09","open":2661,"high":2666,"low":2618,"close":2656,"volume":103754,"rsi_14":61.76,"sma_20":2765.5,"sma_60":2930.25,"sma_120":3038.75},{"date":"2025-12-10","open":2666,"high":2666,"low":2637,"close":2642,"volume":48186,"rsi_14":52.46,"sma_20":2759.0,"sma_60":2922.42,"sma_120":3036.79},{"date":"2025-12-11","open":2661,"high":2719,"low":2628,"close":2661,"volume":136671,"rsi_14":62.07,"sma_20":2752.75,"sma_60":2915.92,"sma_120":3035.04},{"date":"2025-12-12","open":2661,"high":2690,"low":2642,"close":2656,"volume":51221,"rsi_14":60.34,"sma_20":2754.75,"sma_60":2908.92,"sma_120":3033.08},{"date":"2025-12-15","open":2656,"high":2676,"low":2637,"close":2642,"volume":49730,"rsi_14":68.63,"sma_20":2757.5,"sma_60":2902.08,"sma_120":3031.08},{"date":"2025-12-16","open":2656,"high":2656,"low":2585,"close":2594,"volume":140233,"rsi_14":50.0,"sma_20":2759.0,"sma_60":2894.92,"sma_120":3027.88},{"date":"2025-12-17","open":2594,"high":2609,"low":2575,"close":2590,"volume":49767,"rsi_14":46.0,"sma_20":2759.5,"sma_60":2887.67,"sma_120":3025.58},{"date":"2025-12-18","open":2580,"high":2585,"low":2551,"close":2575,"volume":78372,"rsi_14":36.17,"sma_20":2756.75,"sma_60":2879.75,"sma_120":3022.79},{"date":"2025-12-19","open":2575,"high":2604,"low":2547,"close":2594,"volume":100004,"rsi_14":40.0,"sma_20":2756.75,"sma_60":2872.75,"sma_120":3020.83},{"date":"2025-12-22","open":2594,"high":2609,"low":2566,"close":2575,"volume":137913,"rsi_14":27.66,"sma_20":2755.5,"sma_60":2865.5,"sma_120":3018.79},{"date":"2025-12-23","open":2580,"high":2585,"low":2542,"close":2556,"volume":96612,"rsi_14":19.15,"sma_20":2755.75,"sma_60":2858.25,"sma_120":3016.42},{"date":"2025-12-24","open":2561,"high":2561,"low":2527,"close":2527,"volume":118920,"rsi_14":15.38,"sma_20":2752.25,"sma_60":2851.17,"sma_120":3013.21},{"date":"2025-12-26","open":2527,"high":2527,"low":2494,"close":2499,"volume":175627,"rsi_14":14.04,"sma_20":2746.5,"sma_60":2843.58,"sma_120":3009.67},{"date":"2025-12-29","open":2484,"high":2513,"low":2461,"close":2480,"volume":161265,"rsi_14":14.04,"sma_20":2738.25,"sma_60":2836.75,"sma_120":3005.17},{"date":"2025-12-30","open":2470,"high":2547,"low":2465,"close":2542,"volume":104986,"rsi_14":31.82,"sma_20":2733.0,"sma_60":2830.17,"sma_120":3001.25},{"date":"2026-01-02","open":2542,"high":2547,"low":2504,"close":2508,"volume":60688,"rsi_14":30.0,"sma_20":2724.25,"sma_60":2823.67,"sma_120":2997.04},{"date":"2026-01-05","open":2518,"high":2551,"low":2470,"close":2499,"volume":121544,"rsi_14":25.0,"sma_20":2714.0,"sma_60":2816.67,"sma_120":2992.71},{"date":"2026-01-06","open":2484,"high":2542,"low":2470,"close":2494,"volume":134339,"rsi_14":25.0,"sma_20":2703.25,"sma_60":2809.17,"sma_120":2987.5},{"date":"2026-01-07","open":2499,"high":2508,"low":2427,"close":2446,"volume":149266,"rsi_14":22.67,"sma_20":2690.25,"sma_60":2801.92,"sma_120":2982.17},{"date":"2026-01-08","open":2427,"high":2441,"low":2375,"close":2379,"volume":246081,"rsi_14":21.52,"sma_20":2674.75,"sma_60":2793.5,"sma_120":2975.42},{"date":"2026-01-09","open":2379,"high":2441,"low":2355,"close":2441,"volume":174977,"rsi_14":32.97,"sma_20":2663.5,"sma_60":2784.25,"sma_120":2968.79},{"date":"2026-01-12","open":2465,"high":2709,"low":2384,"close":2384,"volume":668293,"rsi_14":30.0,"sma_20":2650.0,"sma_60":2774.33,"sma_120":2960.75},{"date":"2026-01-13","open":2394,"high":2527,"low":2389,"close":2398,"volume":337364,"rsi_14":29.29,"sma_20":2636.25,"sma_60":2765.5,"sma_120":2953.5},{"date":"2026-01-14","open":2398,"high":2494,"low":2398,"close":2465,"volume":137314,"rsi_14":39.45,"sma_20":2626.25,"sma_60":2758.42,"sma_120":2946.88},{"date":"2026-01-15","open":2465,"high":2465,"low":2394,"close":2408,"volume":107632,"rsi_14":36.75,"sma_20":2614.0,"sma_60":2750.42,"sma_120":2940.21},{"date":"2026-01-16","open":2413,"high":2437,"low":2389,"close":2408,"volume":87702,"rsi_14":38.74,"sma_20":2604.25,"sma_60":2742.5,"sma_120":2933.79},{"date":"2026-01-19","open":2418,"high":2418,"low":2370,"close":2403,"volume":116858,"rsi_14":42.16,"sma_20":2585.75,"sma_60":2725.58,"sma_120":2927.92},{"date":"2026-01-20","open":2403,"high":2480,"low":2403,"close":2451,"volume":213935,"rsi_14":40.4,"sma_20":2578.25,"sma_60":2719.17,"sma_120":2922.25},{"date":"2026-01-21","open":2465,"high":2465,"low":2394,"close":2427,"volume":102387,"rsi_14":41.24,"sma_20":2570.5,"sma_60":2712.08,"sma_120":2916.71},{"date":"2026-01-22","open":2446,"high":2590,"low":2427,"close":2470,"volume":196504,"rsi_14":47.12,"sma_20":2566.0,"sma_60":2705.75,"sma_120":2911.83},{"date":"2026-01-23","open":2480,"high":2499,"low":2456,"close":2475,"volume":102898,"rsi_14":48.08,"sma_20":2563.25,"sma_60":2700.08,"sma_120":2907.25},{"date":"2026-01-26","open":2475,"high":2523,"low":2465,"close":2523,"volume":127785,"rsi_14":57.69,"sma_20":2564.5,"sma_60":2695.75,"sma_120":2903.38},{"date":"2026-01-27","open":2532,"high":2532,"low":2480,"close":2508,"volume":149357,"rsi_14":64.52,"sma_20":2566.0,"sma_60":2692.0,"sma_120":2899.29},{"date":"2026-01-28","open":2508,"high":2532,"low":2484,"close":2494,"volume":137498,"rsi_14":56.63,"sma_20":2563.5,"sma_60":2688.83,"sma_120":2894.96},{"date":"2026-01-29","open":2494,"high":2527,"low":2480,"close":2527,"volume":131825,"rsi_14":69.23,"sma_20":2564.5,"sma_60":2685.83,"sma_120":2891.83},{"date":"2026-01-30","open":2523,"high":2580,"low":2480,"close":2504,"volume":227738,"rsi_14":63.75,"sma_20":2564.75,"sma_60":2683.42,"sma_120":2887.5},{"date":"2026-02-02","open":2504,"high":2513,"low":2446,"close":2475,"volume":171710,"rsi_14":51.39,"sma_20":2563.75,"sma_60":2679.5,"sma_120":2883.12},{"date":"2026-02-03","open":2489,"high":2547,"low":2484,"close":2537,"volume":111554,"rsi_14":68.49,"sma_20":2568.5,"sma_60":2677.17,"sma_120":2879.08},{"date":"2026-02-04","open":2542,"high":2628,"low":2537,"close":2618,"volume":245193,"rsi_14":74.44,"sma_20":2581.0,"sma_60":2680.83,"sma_120":2875.46},{"date":"2026-02-05","open":2642,"high":2742,"low":2623,"close":2642,"volume":632621,"rsi_14":75.79,"sma_20":2591.5,"sma_60":2679.08,"sma_120":2871.92},{"date":"2026-02-06","open":2618,"high":2628,"low":2532,"close":2590,"volume":222182,"rsi_14":68.57,"sma_20":2602.25,"sma_60":2676.67,"sma_120":2867.62},{"date":"2026-02-09","open":2609,"high":2628,"low":2551,"close":2590,"volume":114283,"rsi_14":65.26,"sma_20":2612.25,"sma_60":2673.58,"sma_120":2863.54},{"date":"2026-02-10","open":2594,"high":2656,"low":2566,"close":2642,"volume":179792,"rsi_14":72.28,"sma_20":2621.5,"sma_60":2671.17,"sma_120":2859.96},{"date":"2026-02-11","open":2656,"high":2661,"low":2609,"close":2618,"volume":119611,"rsi_14":65.98,"sma_20":2632.5,"sma_60":2671.17,"sma_120":2856.75},{"date":"2026-02-12","open":2633,"high":2977,"low":2618,"close":2733,"volume":3551933,"rsi_14":72.5,"sma_20":2649.5,"sma_60":2673.67,"sma_120":2855.0},{"date":"2026-02-13","open":2680,"high":2738,"low":2637,"close":2642,"volume":869194,"rsi_14":59.69,"sma_20":2661.75,"sma_60":2675.0,"sma_120":2852.54},{"date":"2026-02-19","open":2656,"high":2742,"low":2623,"close":2733,"volume":510703,"rsi_14":66.21,"sma_20":2679.0,"sma_60":2677.67,"sma_120":2850.38},{"date":"2026-02-20","open":2762,"high":2795,"low":2695,"close":2776,"volume":429201,"rsi_14":69.54,"sma_20":2696.0,"sma_60":2680.25,"sma_120":2848.58},{"date":"2026-02-23","open":2785,"high":2809,"low":2762,"close":2771,"volume":429225,"rsi_14":67.59,"sma_20":2714.0,"sma_60":2683.33,"sma_120":2846.79},{"date":"2026-02-24","open":2771,"high":2771,"low":2704,"close":2723,"volume":249027,"rsi_14":65.33,"sma_20":2727.25,"sma_60":2685.5,"sma_120":2844.12},{"date":"2026-02-25","open":2723,"high":2747,"low":2685,"close":2709,"volume":306368,"rsi_14":66.67,"sma_20":2739.5,"sma_60":2688.25,"sma_120":2841.88},{"date":"2026-02-26","open":2747,"high":2790,"low":2666,"close":2671,"volume":570322,"rsi_14":59.86,"sma_20":2746.5,"sma_60":2627.42,"sma_120":2680.25},{"date":"2026-02-27","open":2671,"high":2685,"low":2618,"close":2647,"volume":245411,"rsi_14":52.31,"sma_20":2754.5,"sma_60":2690.25,"sma_120":2836.79},{"date":"2026-03-03","open":2895,"high":3082,"low":2762,"close":2838,"volume":10798597,"rsi_14":62.42,"sma_20":2772.5,"sma_60":2693.75,"sma_120":2835.79},{"date":"2026-03-04","open":2738,"high":2819,"low":2456,"close":2527,"volume":1675912,"rsi_14":47.03,"sma_20":2772.5,"sma_60":2691.75,"sma_120":2832.62},{"date":"2026-03-05","open":2623,"high":2699,"low":2580,"close":2695,"volume":733344,"rsi_14":54.33,"sma_20":2782.5,"sma_60":2692.08,"sma_120":2827.92},{"date":"2026-03-06","open":2699,"high":2742,"low":2609,"close":2647,"volume":411883,"rsi_14":50.2,"sma_20":2791.5,"sma_60":2691.25,"sma_120":2823.58},{"date":"2026-03-09","open":2628,"high":2671,"low":2547,"close":2599,"volume":318750,"rsi_14":49.22,"sma_20":2794.75,"sma_60":2689.5,"sma_120":2820.21},{"date":"2026-03-10","open":2628,"high":2652,"low":2570,"close":2609,"volume":181345,"rsi_14":44.49,"sma_20":2794.25,"sma_60":2688.0,"sma_120":2816.04},{"date":"2026-03-11","open":2618,"high":2623,"low":2556,"close":2594,"volume":302684,"rsi_14":47.73,"sma_20":2791.75,"sma_60":2686.58,"sma_120":2811.75},{"date":"2026-03-12","open":2594,"high":2647,"low":2585,"close":2647,"volume":193643,"rsi_14":45.75,"sma_20":2794.75,"sma_60":2686.42,"sma_120":2808.33},{"date":"2026-03-13","open":2642,"high":2676,"low":2609,"close":2628,"volume":180225,"rsi_14":42.51,"sma_20":2796.75,"sma_60":2686.17,"sma_120":2804.29},{"date":"2026-03-16","open":2656,"high":2742,"low":2647,"close":2661,"volume":645068,"rsi_14":44.6,"sma_20":2797.75,"sma_60":2655.92,"sma_120":2685.12},{"date":"2026-03-17","open":2661,"high":2719,"low":2637,"close":2709,"volume":329147,"rsi_14":49.3,"sma_20":2802.5,"sma_60":2687.08,"sma_120":2798.0},{"date":"2026-03-18","open":2723,"high":2766,"low":2690,"close":2733,"volume":251107,"rsi_14":51.16,"sma_20":2802.5,"sma_60":2688.67,"sma_120":2795.38},{"date":"2026-03-19","open":2747,"high":2747,"low":2699,"close":2719,"volume":149681,"rsi_14":52.38,"sma_20":2806.5,"sma_60":2690.83,"sma_120":2792.88},{"date":"2026-03-20","open":2733,"high":2833,"low":2723,"close":2833,"volume":605874,"rsi_14":58.52,"sma_20":2811.75,"sma_60":2695.08,"sma_120":2791.38},{"date":"2026-03-23","open":2833,"high":2852,"low":2699,"close":2709,"volume":450218,"rsi_14":43.72,"sma_20":2808.25,"sma_60":2697.42,"sma_120":2788.58},{"date":"2026-03-24","open":2728,"high":2766,"low":2709,"close":2752,"volume":313624,"rsi_14":64.78,"sma_20":2807.25,"sma_60":2700.17,"sma_120":2786.46},{"date":"2026-03-25","open":2757,"high":2790,"low":2742,"close":2785,"volume":167641,"rsi_14":57.25,"sma_20":2810.5,"sma_60":2703.83,"sma_120":2784.67},{"date":"2026-03-26","open":2785,"high":2785,"low":2723,"close":2742,"volume":244486,"rsi_14":57.69,"sma_20":2812.25,"sma_60":2707.08,"sma_120":2782.67},{"date":"2026-03-27","open":2728,"high":2795,"low":2680,"close":2795,"volume":242166,"rsi_14":65.65,"sma_20":2818.75,"sma_60":2711.75,"sma_120":2781.46},{"date":"2026-03-30","open":2830,"high":2880,"low":2785,"close":2790,"volume":211966,"rsi_14":53.85,"sma_20":2819.75,"sma_60":2714.67,"sma_120":2779.12},{"date":"2026-03-31","open":2810,"high":2855,"low":2715,"close":2715,"volume":773387,"rsi_14":50.0,"sma_20":2807.0,"sma_60":2716.67,"sma_120":2776.71},{"date":"2026-04-01","open":2554,"high":2611,"low":2403,"close":2545,"volume":403337,"rsi_14":45.34,"sma_20":2809.5,"sma_60":2717.25,"sma_120":2773.71},{"date":"2026-04-02","open":2695,"high":2715,"low":2580,"close":2615,"volume":488094,"rsi_14":42.2,"sma_20":2799.25,"sma_60":2717.08,"sma_120":2770.38},{"date":"2026-04-03","open":2640,"high":2695,"low":2630,"close":2650,"volume":187863,"rsi_14":42.2,"sma_20":2793.25,"sma_60":2717.67,"sma_120":2767.17},{"date":"2026-04-06","open":2650,"high":2725,"low":2590,"close":2615,"volume":138696,"rsi_14":37.06,"sma_20":2788.0,"sma_60":2717.75,"sma_120":2763.46},{"date":"2026-04-07","open":2615,"high":2650,"low":2555,"close":2600,"volume":187823,"rsi_14":34.52,"sma_20":2781.5,"sma_60":2718.42,"sma_120":2760.17},{"date":"2026-04-08","open":2630,"high":2685,"low":2610,"close":2685,"volume":169766,"rsi_14":41.21,"sma_20":2780.0,"sma_60":2721.67,"sma_120":2757.58},{"date":"2026-04-09","open":2685,"high":2685,"low":2620,"close":2620,"volume":82813,"rsi_14":29.82,"sma_20":2772.5,"sma_60":2722.75,"sma_120":2753.5},{"date":"2026-04-10","open":2650,"high":2815,"low":2625,"close":2770,"volume":522730,"rsi_14":46.29,"sma_20":2773.5,"sma_60":2727.33,"sma_120":2750.83},{"date":"2026-04-13","open":2770,"high":2795,"low":2720,"close":2775,"volume":144491,"rsi_14":43.71,"sma_20":2773.0,"sma_60":2731.75,"sma_120":2748.62},{"date":"2026-04-14","open":2785,"high":2810,"low":2770,"close":2810,"volume":141250,"rsi_14":43.71,"sma_20":2771.75,"sma_60":2735.58,"sma_120":2747.0},{"date":"2026-04-15","open":2820,"high":2830,"low":2775,"close":2780,"volume":217990,"rsi_14":44.51,"sma_20":2767.75,"sma_60":2739.92,"sma_120":2745.17},{"date":"2026-04-16","open":2780,"high":2870,"low":2770,"close":2830,"volume":207953,"rsi_14":44.17,"sma_20":2767.0,"sma_60":2745.08,"sma_120":2743.79},{"date":"2026-04-17","open":2810,"high":2825,"low":2745,"close":2785,"volume":292546,"rsi_14":49.66,"sma_20":2758.0,"sma_60":2749.58,"sma_120":2741.62},{"date":"2026-04-20","open":2760,"high":2805,"low":2755,"close":2760,"volume":102835,"rsi_14":53.33,"sma_20":2754.25,"sma_60":2752.83,"sma_120":2739.58},{"date":"2026-04-21","open":2790,"high":2790,"low":2750,"close":2755,"volume":108628,"rsi_14":54.55,"sma_20":2748.0,"sma_60":2756.42,"sma_120":2737.96},{"date":"2026-04-22","open":2755,"high":2770,"low":2700,"close":2720,"volume":142866,"rsi_14":58.54,"sma_20":2738.25,"sma_60":2758.67,"sma_120":2735.92},{"date":"2026-04-23","open":2720,"high":2735,"low":2680,"close":2695,"volume":155072,"rsi_14":53.72,"sma_20":2729.5,"sma_60":2760.42,"sma_120":2733.67},{"date":"2026-04-24","open":2695,"high":2730,"low":2675,"close":2720,"volume":153731,"rsi_14":58.82,"sma_20":2719.25,"sma_60":2761.75,"sma_120":2731.92},{"date":"2026-04-27","open":2720,"high":2730,"low":2670,"close":2695,"volume":168755,"rsi_14":57.85,"sma_20":2714.5,"sma_60":2762.92,"sma_120":2730.21},{"date":"2026-04-28","open":2695,"high":2710,"low":2665,"close":2670,"volume":109148,"rsi_14":48.62,"sma_20":2712.25,"sma_60":2763.92,"sma_120":2728.71},{"date":"2026-04-29","open":2675,"high":2685,"low":2635,"close":2660,"volume":117572,"rsi_14":54.08,"sma_20":2710.5,"sma_60":2764.17,"sma_120":2682.96},{"date":"2026-04-30","open":2660,"high":2680,"low":2605,"close":2615,"volume":156194,"rsi_14":21.74,"sma_20":2750.0,"sma_60":2737.92,"sma_120":2772.75},{"date":"2026-05-04","open":2640,"high":2645,"low":2570,"close":2580,"volume":244751,"rsi_14":26.51,"sma_20":2707.0,"sma_60":2763.92,"sma_120":2724.25},{"date":"2026-05-06","open":2580,"high":2590,"low":2505,"close":2505,"volume":329946,"rsi_14":16.48,"sma_20":2701.5,"sma_60":2761.42,"sma_120":2721.58},{"date":"2026-05-07","open":2525,"high":2530,"low":2470,"close":2500,"volume":245352,"rsi_14":17.44,"sma_20":2696.5,"sma_60":2757.42,"sma_120":2719.12},{"date":"2026-05-08","open":2480,"high":2515,"low":2475,"close":2495,"volume":55891,"rsi_14":6.49,"sma_20":2687.0,"sma_60":2752.92,"sma_120":2716.0},{"date":"2026-05-11","open":2510,"high":2510,"low":2400,"close":2430,"volume":238893,"rsi_14":6.17,"sma_20":2677.5,"sma_60":2748.25,"sma_120":2712.46},{"date":"2026-05-12","open":2430,"high":2440,"low":2315,"close":2325,"volume":375854,"rsi_14":5.15,"sma_20":2655.25,"sma_60":2741.83,"sma_120":2707.71},{"date":"2026-05-13","open":2345,"high":2345,"low":2300,"close":2310,"volume":106522,"rsi_14":5.05,"sma_20":2632.0,"sma_60":2734.25,"sma_120":2702.71},{"date":"2026-05-14","open":2335,"high":2375,"low":2270,"close":2350,"volume":132521,"rsi_14":13.0,"sma_20":2609.0,"sma_60":2727.75,"sma_120":2699.46},{"date":"2026-05-15","open":2365,"high":2365,"low":2245,"close":2265,"volume":207009,"rsi_14":11.61,"sma_20":2583.25,"sma_60":2717.83,"sma_120":2695.75},{"date":"2026-05-18","open":2280,"high":2280,"low":2195,"close":2210,"volume":160420,"rsi_14":6.78,"sma_20":2552.25,"sma_60":2708.58,"sma_120":2691.79},{"date":"2026-05-19","open":2210,"high":2237,"low":2180,"close":2210,"volume":71461,"rsi_14":7.08,"sma_20":2523.5,"sma_60":2697.75,"sma_120":2687.71},{"date":"2026-05-20","open":2210,"high":2210,"low":2115,"close":2155,"volume":92498,"rsi_14":6.72,"sma_20":2493.25,"sma_60":2685.25,"sma_120":2682.75},{"date":"2026-05-21","open":2160,"high":2220,"low":2145,"close":2145,"volume":76065,"rsi_14":6.72,"sma_20":2462.75,"sma_60":2672.67,"sma_120":2678.0},{"date":"2026-05-22","open":2150,"high":2205,"low":2150,"close":2180,"volume":71976,"rsi_14":12.82,"sma_20":2435.75,"sma_60":2661.5,"sma_120":2673.5},{"date":"2026-05-26","open":2190,"high":2230,"low":2180,"close":2195,"volume":95726,"rsi_14":15.93,"sma_20":2410.75,"sma_60":2650.83,"sma_120":2669.54},{"date":"2026-05-27","open":2170,"high":2210,"low":2050,"close":2075,"volume":236982,"rsi_14":14.75,"sma_20":2378.5,"sma_60":2638.83,"sma_120":2664.21},{"date":"2026-05-28","open":2085,"high":2085,"low":2000,"close":2060,"volume":172275,"rsi_14":14.52,"sma_20":2346.75,"sma_60":2627.0,"sma_120":2658.62},{"date":"2026-05-29","open":2070,"high":2080,"low":1966,"close":1992,"volume":200679,"rsi_14":13.18,"sma_20":2312.85,"sma_60":2610.7,"sma_120":2652.22},{"date":"2026-06-01","open":1992,"high":1998,"low":1900,"close":1958,"volume":160144,"rsi_14":13.8,"sma_20":2277.75,"sma_60":2599.25,"sma_120":2645.5},{"date":"2026-06-02","open":1901,"high":1938,"low":1867,"close":1884,"volume":194313,"rsi_14":14.49,"sma_20":2241.2,"sma_60":2583.65,"sma_120":2637.87},{"date":"2026-06-04","open":1868,"high":2380,"low":1868,"close":2020,"volume":3154063,"rsi_14":30.46,"sma_20":2213.2,"sma_60":2571.15,"sma_120":2631.2},{"date":"2026-06-05","open":2000,"high":2040,"low":1939,"close":1998,"volume":332266,"rsi_14":25.69,"sma_20":2187.85,"sma_60":2559.12,"sma_120":2624.31},{"date":"2026-06-08","open":1901,"high":1992,"low":1861,"close":1896,"volume":163994,"rsi_14":25.1,"sma_20":2157.65,"sma_60":2545.22,"sma_120":2616.61},{"date":"2026-06-09","open":1861,"high":1981,"low":1861,"close":1981,"volume":102657,"rsi_14":35.15,"sma_20":2131.95,"sma_60":2532.98,"sma_120":2609.78},{"date":"2026-06-10","open":1911,"high":2020,"low":1911,"close":2020,"volume":84389,"rsi_14":38.27,"sma_20":2111.45,"sma_60":2520.48,"sma_120":2603.45},{"date":"2026-06-11","open":2020,"high":2100,"low":1976,"close":2095,"volume":158939,"rsi_14":46.39,"sma_20":2099.95,"sma_60":2509.57,"sma_120":2597.87},{"date":"2026-06-12","open":2110,"high":2185,"low":2045,"close":2110,"volume":105697,"rsi_14":47.9,"sma_20":2089.95,"sma_60":2498.32,"sma_120":2592.24},{"date":"2026-06-15","open":2125,"high":2185,"low":2105,"close":2150,"volume":80168,"rsi_14":48.21,"sma_20":2079.95,"sma_60":2486.9,"sma_120":2586.99},{"date":"2026-06-16","open":2115,"high":2165,"low":2090,"close":2130,"volume":21810,"rsi_14":46.15,"sma_20":2073.2,"sma_60":2474.73,"sma_120":2581.7},{"date":"2026-06-17","open":2130,"high":2190,"low":2105,"close":2140,"volume":53822,"rsi_14":68.39,"sma_20":2060.7,"sma_60":2386.15,"sma_120":2548.95},{"date":"2026-06-18","open":2140,"high":2170,"low":1993,"close":2000,"volume":85540,"rsi_14":46.51,"sma_20":2059.2,"sma_60":2446.9,"sma_120":2570.99},{"date":"2026-06-19","open":2000,"high":2050,"low":1960,"close":1978,"volume":66605,"rsi_14":49.14,"sma_20":2050.35,"sma_60":2432.62,"sma_120":2565.02},{"date":"2026-06-22","open":1978,"high":1978,"low":1908,"close":1908,"volume":58506,"rsi_14":47.06,"sma_20":2038.5,"sma_60":2416.42,"sma_120":2558.29},{"date":"2026-06-23","open":1908,"high":1919,"low":1843,"close":1843,"volume":126926,"rsi_14":47.56,"sma_20":2021.65,"sma_60":2398.55,"sma_120":2551.19},{"date":"2026-06-24","open":1841,"high":1890,"low":1800,"close":1859,"volume":74366,"rsi_14":38.83,"sma_20":2004.85,"sma_60":2381.7,"sma_120":2544.39},{"date":"2026-06-25","open":1840,"high":1935,"low":1834,"close":1895,"volume":110238,"rsi_14":42.99,"sma_20":1995.85,"sma_60":2364.53,"sma_120":2538.14},{"date":"2026-06-26","open":1885,"high":1885,"low":1775,"close":1775,"volume":147101,"rsi_14":41.97,"sma_20":1981.6,"sma_60":2347.62,"sma_120":2531.14},{"date":"2026-06-29","open":1776,"high":1900,"low":1776,"close":1900,"volume":64164,"rsi_14":44.89,"sma_20":1977.0,"sma_60":2334.03,"sma_120":2525.35},{"date":"2026-06-30","open":1900,"high":1920,"low":1850,"close":1850,"volume":36725,"rsi_14":39.43,"sma_20":1971.6,"sma_60":2319.95,"sma_120":2518.6},{"date":"2026-07-01","open":1860,"high":1925,"low":1825,"close":1900,"volume":45153,"rsi_14":37.48,"sma_20":1972.4,"sma_60":2308.03,"sma_120":2512.56},{"date":"2026-07-02","open":1851,"high":1906,"low":1795,"close":1850,"volume":56015,"rsi_14":34.03,"sma_20":1963.9,"sma_60":2294.7,"sma_120":2506.18},{"date":"2026-07-03","open":1850,"high":1898,"low":1814,"close":1851,"volume":52158,"rsi_14":30.71,"sma_20":1956.55,"sma_60":2281.97,"sma_120":2499.86},{"date":"2026-07-06","open":1851,"high":1900,"low":1826,"close":1876,"volume":32149,"rsi_14":33.72,"sma_20":1955.55,"sma_60":2269.9,"sma_120":2494.16},{"date":"2026-07-07","open":1889,"high":1889,"low":1782,"close":1879,"volume":47201,"rsi_14":33.12,"sma_20":1950.45,"sma_60":2256.47,"sma_120":2489.07},{"date":"2026-07-08","open":1863,"high":1895,"low":1816,"close":1847,"volume":51422,"rsi_14":38.5,"sma_20":1941.8,"sma_60":2243.58,"sma_120":2483.17},{"date":"2026-07-09","open":1792,"high":1905,"low":1792,"close":1849,"volume":76840,"rsi_14":40.0,"sma_20":1929.5,"sma_60":2228.23,"sma_120":2477.78},{"date":"2026-07-10","open":1850,"high":1890,"low":1849,"close":1887,"volume":20343,"rsi_14":48.29,"sma_20":1918.35,"sma_60":2213.43,"sma_120":2472.59},{"date":"2026-07-13","open":1888,"high":1938,"low":1820,"close":1828,"volume":52525,"rsi_14":48.76,"sma_20":1902.25,"sma_60":2197.07,"sma_120":2466.32},{"date":"2026-07-14","open":1810,"high":1849,"low":1800,"close":1824,"volume":158693,"rsi_14":47.06,"sma_20":1886.95,"sma_60":2181.13,"sma_120":2460.53},{"date":"2026-07-15","open":1875,"high":1907,"low":1821,"close":1890,"volume":45759,"rsi_14":49.6,"sma_20":1874.45,"sma_60":2165.47,"sma_120":2455.28},{"date":"2026-07-16","open":1910,"high":1932,"low":1834,"close":1897,"volume":44846,"rsi_14":61.91,"sma_20":1869.3,"sma_60":2150.67,"sma_120":2450.12},{"date":"2026-07-20","open":1920,"high":1920,"low":1838,"close":1874,"volume":21926,"rsi_14":46.83,"sma_20":1864.1,"sma_60":2135.9,"sma_120":2444.37},{"date":"2026-07-21","open":1801,"high":1885,"low":1801,"close":1871,"volume":50118,"rsi_14":52.89,"sma_20":1862.25,"sma_60":2121.17,"sma_120":2438.79},{"date":"2026-07-22","open":1887,"high":1888,"low":1832,"close":1840,"volume":36976,"rsi_14":41.28,"sma_20":1862.1,"sma_60":2106.5,"sma_120":2432.58},{"date":"2026-07-23","open":1845,"high":1871,"low":1832,"close":1852,"volume":57152,"rsi_14":50.33,"sma_20":1861.75,"sma_60":2092.45,"sma_120":2426.43},{"date":"2026-07-24","open":1884,"high":1884,"low":1826,"close":1850,"volume":28388,"rsi_14":49.84,"sma_20":1859.5,"sma_60":2077.95,"sma_120":2419.85},{"date":"2026-07-27","open":1850,"high":1852,"low":1808,"close":1852,"volume":85569,"rsi_14":45.77,"sma_20":1863.35,"sma_60":2063.9,"sma_120":2413.41},{"date":"2026-07-28","open":1759,"high":1852,"low":1693,"close":1797,"volume":147717,"rsi_14":37.8,"sma_20":1858.2,"sma_60":2049.35,"sma_120":2406.63},{"date":"2026-07-29","open":1750,"high":1819,"low":1710,"close":1717,"volume":129595,"rsi_14":33.07,"sma_20":1851.55,"sma_60":2033.63,"sma_120":2398.9},{"date":"2026-07-30","open":1410,"high":1750,"low":1410,"close":1690,"volume":139601,"rsi_14":30.56,"sma_20":1841.05,"sma_60":2018.22,"sma_120":2391.15},{"date":"2026-07-31","open":1690,"high":1757,"low":1686,"close":1748,"volume":97793,"rsi_14":33.8,"sma_20":1835.95,"sma_60":2004.35,"sma_120":2384.13},{"date":"2026-08-03","open":1696,"high":1776,"low":1696,"close":1750,"volume":31085,"rsi_14":39.52,"sma_20":1830.9,"sma_60":1991.77,"sma_120":2376.59},{"date":"2026-08-04","open":1760,"high":1808,"low":1760,"close":1796,"volume":24034,"rsi_14":46.62,"sma_20":1826.9,"sma_60":1980.03,"sma_120":2368.72},{"date":"2026-08-05","open":1796,"high":1820,"low":1775,"close":1792,"volume":32086,"rsi_14":36.08,"sma_20":1822.55,"sma_60":1968.32,"sma_120":2360.62},{"date":"2026-08-06","open":1792,"high":1800,"low":1760,"close":1796,"volume":30644,"rsi_14":35.53,"sma_20":1820.0,"sma_60":1957.75,"sma_120":2353.0},{"date":"2026-08-07","open":1796,"high":1811,"low":1770,"close":1795,"volume":19231,"rsi_14":37.92,"sma_20":1817.3,"sma_60":1948.92,"sma_120":2345.38},{"date":"2026-08-10","open":1805,"high":1826,"low":1796,"close":1825,"volume":54937,"rsi_14":43.5,"sma_20":1814.2,"sma_60":1940.83,"sma_120":2337.54},{"date":"2026-08-11","open":1825,"high":1868,"low":1824,"close":1867,"volume":49493,"rsi_14":53.7,"sma_20":1816.15,"sma_60":1932.78,"sma_120":2330.27},{"date":"2026-08-12","open":1853,"high":1888,"low":1848,"close":1865,"volume":52692,"rsi_14":51.83,"sma_20":1818.2,"sma_60":1926.12,"sma_120":2321.97},{"date":"2026-08-13","open":1870,"high":1874,"low":1823,"close":1858,"volume":98570,"rsi_14":51.11,"sma_20":1816.6,"sma_60":1920.25,"sma_120":2314.42},{"date":"2026-08-14","open":1856,"high":1929,"low":1825,"close":1929,"volume":128400,"rsi_14":58.97,"sma_20":1818.2,"sma_60":1915.57,"sma_120":2306.66},{"date":"2026-08-18","open":1930,"high":1940,"low":1890,"close":1911,"volume":57194,"rsi_14":64.54,"sma_20":1820.05,"sma_60":1911.5,"sma_120":2298.38},{"date":"2026-08-19","open":1911,"high":1925,"low":1770,"close":1911,"volume":42292,"rsi_14":81.09,"sma_20":1822.05,"sma_60":1907.6,"sma_120":2290.13},{"date":"2026-08-20","open":1911,"high":1941,"low":1897,"close":1941,"volume":21391,"rsi_14":89.84,"sma_20":1827.1,"sma_60":1903.62,"sma_120":2282.56},{"date":"2026-08-21","open":1925,"high":1949,"low":1898,"close":1942,"volume":54316,"rsi_14":87.6,"sma_20":1831.6,"sma_60":1899.4,"sma_120":2275.12},{"date":"2026-08-24","open":1950,"high":1990,"low":1935,"close":1990,"volume":44130,"rsi_14":89.47,"sma_20":1838.6,"sma_60":1897.98,"sma_120":2268.41},{"date":"2026-08-25","open":1956,"high":2050,"low":1942,"close":2045,"volume":66185,"rsi_14":89.78,"sma_20":1848.25,"sma_60":1897.73,"sma_120":2262.37},{"date":"2026-08-26","open":2055,"high":2070,"low":1983,"close":2025,"volume":62836,"rsi_14":85.41,"sma_20":1859.65,"sma_60":1898.28,"sma_120":2254.49},{"date":"2026-08-27","open":2025,"high":2030,"low":1999,"close":2000,"volume":30478,"rsi_14":79.14,"sma_20":1873.8,"sma_60":1898.98,"sma_120":2249.12},{"date":"2026-08-28","open":1995,"high":2040,"low":1983,"close":2025,"volume":19171,"rsi_14":80.75,"sma_20":1890.55,"sma_60":1901.33,"sma_120":2242.49},{"date":"2026-08-31","open":2025,"high":2040,"low":1900,"close":2025,"volume":31942,"rsi_14":79.07,"sma_20":1904.4,"sma_60":1901.42,"sma_120":2236.28},{"date":"2026-09-01","open":2025,"high":2040,"low":1999,"close":2040,"volume":19240,"rsi_14":77.29,"sma_20":1918.9,"sma_60":1902.12,"sma_120":2230.62},{"date":"2026-09-02","open":2040,"high":2040,"low":1997,"close":2015,"volume":22553,"rsi_14":72.06,"sma_20":1929.85,"sma_60":1904.1,"sma_120":2224.66},{"date":"2026-09-03","open":2015,"high":2025,"low":1984,"close":2005,"volume":43615,"rsi_14":71.43,"sma_20":1940.5,"sma_60":1904.5,"sma_120":2218.74},{"date":"2026-09-04","open":2000,"high":2010,"low":1982,"close":2000,"volume":14420,"rsi_14":62.82,"sma_20":1950.7,"sma_60":1904.17,"sma_120":2212.32},{"date":"2026-09-07","open":2000,"high":2000,"low":1964,"close":1987,"volume":30000,"rsi_14":63.97,"sma_20":1960.3,"sma_60":1902.37,"sma_120":2205.97},{"date":"2026-09-08","open":1965,"high":2005,"low":1965,"close":1992,"volume":11169,"rsi_14":64.62,"sma_20":1968.65,"sma_60":1900.4,"sma_120":2199.36},{"date":"2026-09-09","open":1990,"high":2005,"low":1967,"close":1969,"volume":20013,"rsi_14":55.19,"sma_20":1973.75,"sma_60":1897.38,"sma_120":2192.14},{"date":"2026-09-10","open":2005,"high":2005,"low":1946,"close":1970,"volume":13855,"rsi_14":55.19,"sma_20":1979.0,"sma_60":1894.72,"sma_120":2184.72},{"date":"2026-09-11","open":1974,"high":1985,"low":1959,"close":1980,"volume":8412,"rsi_14":47.84,"sma_20":1985.1,"sma_60":1892.05,"sma_120":2177.52},{"date":"2026-09-14","open":2025,"high":2025,"low":1950,"close":1995,"volume":20017,"rsi_14":36.98,"sma_20":1988.4,"sma_60":1891.97,"sma_120":2169.43},{"date":"2026-09-15","open":2000,"high":2040,"low":1917,"close":1990,"volume":41466,"rsi_14":40.11,"sma_20":1992.35,"sma_60":1892.17,"sma_120":2162.39},{"date":"2026-09-16","open":2000,"high":2000,"low":1940,"close":1982,"volume":63714,"rsi_14":44.38,"sma_20":1995.9,"sma_60":1893.4,"sma_120":2154.91},{"date":"2026-09-17","open":1994,"high":2080,"low":1958,"close":2010,"volume":6354,"rsi_14":45.4,"sma_20":1999.35,"sma_60":1896.18,"sma_120":2147.37},{"date":"2026-09-18","open":2000,"high":2000,"low":1961,"close":1985,"volume":18563,"rsi_14":39.36,"sma_20":2001.5,"sma_60":1898.28,"sma_120":2139.99},{"date":"2026-09-21","open":1985,"high":1999,"low":1951,"close":1980,"volume":27299,"rsi_14":33.15,"sma_20":2001.0,"sma_60":1899.7,"sma_120":2132.12},{"date":"2026-09-22","open":1980,"high":1989,"low":1950,"close":1980,"volume":23148,"rsi_14":38.56,"sma_20":1997.75,"sma_60":1903.12,"sma_120":2125.37},{"date":"2026-09-23","open":1964,"high":2040,"low":1939,"close":1972,"volume":11620,"rsi_14":39.07,"sma_20":1995.1,"sma_60":1904.32,"sma_120":2119.18},{"date":"2026-09-28","open":1944,"high":1983,"low":1928,"close":1980,"volume":28918,"rsi_14":43.51,"sma_20":1994.1,"sma_60":1906.48,"sma_120":2113.22},{"date":"2026-09-29","open":1947,"high":2010,"low":1860,"close":1957,"volume":24319,"rsi_14":40.85,"sma_20":1990.7,"sma_60":1907.43,"sma_120":2107.73},{"date":"2026-09-30","open":1996,"high":1996,"low":1898,"close":1960,"volume":15708,"rsi_14":40.12,"sma_20":1987.45,"sma_60":1909.27,"sma_120":2101.98},{"date":"2026-10-01","open":1980,"high":1981,"low":1939,"close":1966,"volume":55568,"rsi_14":48.97,"sma_20":1983.75,"sma_60":1911.18,"sma_120":2096.57},{"date":"2026-10-02","open":1957,"high":1974,"low":1953,"close":1967,"volume":9823,"rsi_14":48.97,"sma_20":1981.35,"sma_60":1912.7,"sma_120":2091.3},{"date":"2026-10-06","open":1970,"high":1975,"low":1950,"close":1970,"volume":22074,"rsi_14":46.38,"sma_20":1979.6,"sma_60":1914.22,"sma_120":2085.34},{"date":"2026-10-07","open":1970,"high":1991,"low":1964,"close":1989,"volume":10507,"rsi_14":47.89,"sma_20":1979.05,"sma_60":1916.58,"sma_120":2080.08},{"date":"2026-10-08","open":1961,"high":2075,"low":1941,"close":1950,"volume":20350,"rsi_14":38.64,"sma_20":1977.2,"sma_60":1918.27,"sma_120":2073.25},{"date":"2026-10-12","open":1971,"high":2050,"low":1877,"close":1971,"volume":27357,"rsi_14":47.09,"sma_20":1976.15,"sma_60":1919.67,"sma_120":2066.55},{"date":"2026-10-13","open":1811,"high":1970,"low":1811,"close":1955,"volume":28438,"rsi_14":34.46,"sma_20":1975.45,"sma_60":1921.78,"sma_120":2059.43},{"date":"2026-10-14","open":1970,"high":2010,"low":1955,"close":1970,"volume":48897,"rsi_14":45.51,"sma_20":1975.45,"sma_60":1924.22,"sma_120":2052.68},{"date":"2026-10-15","open":1964,"high":1980,"low":1851,"close":1851,"volume":55533,"rsi_14":27.05,"sma_20":1969.0,"sma_60":1923.57,"sma_120":2044.52},{"date":"2026-10-16","open":1885,"high":1943,"low":1885,"close":1925,"volume":40143,"rsi_14":42.25,"sma_20":1965.5,"sma_60":1924.03,"sma_120":2037.35},{"date":"2026-10-19","open":1915,"high":1944,"low":1900,"close":1943,"volume":19187,"rsi_14":46.03,"sma_20":1963.15,"sma_60":1925.18,"sma_120":2030.54},{"date":"2026-10-20","open":1910,"high":1991,"low":1910,"close":1940,"volume":15531,"rsi_14":44.44,"sma_20":1961.05,"sma_60":1926.33,"sma_120":2023.75},{"date":"2026-10-21","open":1941,"high":2055,"low":1929,"close":1957,"volume":19973,"rsi_14":50.0,"sma_20":1958.4,"sma_60":1928.28,"sma_120":2017.39},{"date":"2026-10-22","open":1930,"high":1969,"low":1905,"close":1908,"volume":28023,"rsi_14":43.5,"sma_20":1954.55,"sma_60":1929.22,"sma_120":2010.83},{"date":"2026-10-23","open":1905,"high":1905,"low":1828,"close":1872,"volume":31467}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.27,"pbr":0.87,"ttm_eps":null,"close":3788.6802},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.54,"pbr":0.75,"ttm_eps":null,"close":3433.3472},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.41,"pbr":0.57,"ttm_eps":null,"close":2761.5557},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.35,"pbr":0.54,"ttm_eps":null,"close":2646.8889},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.37,"pbr":0.59,"ttm_eps":null,"close":2828.4443},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.86,"pbr":0.6,"ttm_eps":null,"close":2881.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.53,"ttm_eps":null,"close":2541.7778},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.56,"ttm_eps":null,"close":2715.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.38,"ttm_eps":null,"close":1850.0}],"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":"태웅로직스","phase":"above-fold","symbol_resolved":true}