{"status":"ok","report":{"price_analysis":{"current":2075.0,"change_1d":-3.7,"change_7d":-7.4,"change_30d":-9.8,"high_30d":2440.0,"low_30d":2000.0,"position_in_range":17.0,"support":2044.0,"resistance":2396.0},"summary":"플레이디(237820)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 266.52억. 현재가 2,075원, 전일 대비 -3.7%, 30일 -9.8%. PER 6.5배 / ROE 0.2%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1557.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.5배입니다. ROE 0.2%입니다. 시가총액 266.52억. 매출 428.91억, 영업이익 44.73억.","grade":"C","comment":"PER 6.46배, ROE 0.18%","per":6.46,"pbr":0.3,"roe":0.18,"eps":321.14,"revenue":42890911934.0,"operating_income":4473112449.0,"net_income":4126293876.0,"market_cap":26652221300,"profit_margin":9.62,"roa":0.11,"operating_margin":10.43,"gross_margin":null,"debt_ratio":0.622522399336781,"total_assets":144093229587.0,"total_equity":88808160458.0,"total_debt":55285069129.0,"dividend_yield":3.91,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-53.27)가 시그널선(-40.51)을 하회합니다(데드크로스). 현재가가 SMA20(2258)과 SMA60(2338) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2103~2413 (현재 위치 -9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.927007299270073,"macd":-53.26648579049515,"macd_signal":-40.50952131278857,"sma_20":2258.25,"sma_60":2338.0,"bb_upper":2413.4039557987485,"bb_lower":2103.0960442012515,"atr_14":123.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1557.00, 기관 순매수 0.00. 30일 누적: 외국인 -6.34만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1557.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":803.0,"institution_net":0.0,"retail_net":-803.0},{"date":"2026-10-22","foreign_net":-1650.0,"institution_net":0.0,"retail_net":1650.0},{"date":"2026-10-21","foreign_net":-732.0,"institution_net":0.0,"retail_net":732.0},{"date":"2026-10-20","foreign_net":-674.0,"institution_net":0.0,"retail_net":674.0},{"date":"2026-10-19","foreign_net":696.0,"institution_net":0.0,"retail_net":-696.0},{"date":"2026-10-16","foreign_net":4134.0,"institution_net":0.0,"retail_net":-4134.0},{"date":"2026-10-15","foreign_net":666.0,"institution_net":0.0,"retail_net":-666.0},{"date":"2026-10-14","foreign_net":1534.0,"institution_net":0.0,"retail_net":-1534.0},{"date":"2026-10-13","foreign_net":3680.0,"institution_net":0.0,"retail_net":-3680.0},{"date":"2026-10-12","foreign_net":-1105.0,"institution_net":0.0,"retail_net":1105.0},{"date":"2026-10-08","foreign_net":-9325.0,"institution_net":0.0,"retail_net":9325.0},{"date":"2026-10-07","foreign_net":-14375.0,"institution_net":0.0,"retail_net":14375.0},{"date":"2026-10-06","foreign_net":-7182.0,"institution_net":-553.0,"retail_net":7735.0},{"date":"2026-10-02","foreign_net":913.0,"institution_net":553.0,"retail_net":-1466.0},{"date":"2026-10-01","foreign_net":12020.0,"institution_net":0.0,"retail_net":-12020.0},{"date":"2026-09-30","foreign_net":785.0,"institution_net":0.0,"retail_net":-785.0},{"date":"2026-09-29","foreign_net":-603.0,"institution_net":0.0,"retail_net":603.0},{"date":"2026-09-28","foreign_net":-1032.0,"institution_net":0.0,"retail_net":1032.0},{"date":"2026-09-23","foreign_net":-3103.0,"institution_net":0.0,"retail_net":3103.0},{"date":"2026-09-22","foreign_net":-2658.0,"institution_net":0.0,"retail_net":2658.0},{"date":"2026-09-21","foreign_net":-3171.0,"institution_net":0.0,"retail_net":3171.0},{"date":"2026-09-18","foreign_net":-1140.0,"institution_net":0.0,"retail_net":1140.0},{"date":"2026-09-17","foreign_net":-31653.0,"institution_net":0.0,"retail_net":31653.0},{"date":"2026-09-16","foreign_net":-500.0,"institution_net":0.0,"retail_net":500.0},{"date":"2026-09-15","foreign_net":-469.0,"institution_net":0.0,"retail_net":469.0},{"date":"2026-09-14","foreign_net":209.0,"institution_net":0.0,"retail_net":-209.0},{"date":"2026-09-11","foreign_net":-169.0,"institution_net":0.0,"retail_net":169.0},{"date":"2026-09-10","foreign_net":-3007.0,"institution_net":0.0,"retail_net":3007.0},{"date":"2026-09-09","foreign_net":-1640.0,"institution_net":0.0,"retail_net":1640.0},{"date":"2026-09-08","foreign_net":-4635.0,"institution_net":0.0,"retail_net":4635.0}],"periods":{"d1":{"foreign_net":803.0,"institution_net":0,"retail_net":-803.0},"d3":{"foreign_net":-1579.0,"institution_net":0,"retail_net":1579.0},"d7":{"foreign_net":3243.0,"institution_net":0,"retail_net":-3243.0},"d14":{"foreign_net":-22617.0,"institution_net":0.0,"retail_net":22617.0},"d30":{"foreign_net":-63383.0,"institution_net":0.0,"retail_net":63383.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +23.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.7,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":191.0,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.9,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.8,"unit":"%","percentile":34,"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":"C","percentile":70,"summary":"유동비율 2.2x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.24,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.31,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":321.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +23.7%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.62,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":10.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.46,"current_pbr":0.3,"per_5y_high":16.95,"per_5y_low":9.9,"per_5y_avg":13.68,"per_percentile":0.0,"pbr_5y_high":1.97,"pbr_5y_low":1.07,"pbr_5y_avg":1.65,"pbr_percentile":0.0,"per_5y_median":14.46,"pbr_5y_median":1.69,"history":[{"quarter":"2024-Q2","per":16.95,"pbr":1.97},{"quarter":"2024-Q3","per":14.39,"pbr":1.75},{"quarter":"2024-Q4","per":15.82,"pbr":1.85},{"quarter":"2025-Q1","per":16.27,"pbr":1.72},{"quarter":"2025-Q2","per":14.46,"pbr":1.69},{"quarter":"2025-Q3","per":14.47,"pbr":1.67},{"quarter":"2025-Q4","per":10.07,"pbr":1.51},{"quarter":"2026-Q1","per":10.75,"pbr":1.58},{"quarter":"2026-Q2","per":9.9,"pbr":1.07},{"quarter":"현재","per":6.46,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5475.9331,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4948.479,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5303.312,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4948.479,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4967.6592,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4977.249,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4685.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3180.0,"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":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.95,"eps":322.97,"close":5475.93,"source":"reported"},{"date":"2024-07","per":20.46,"eps":322.97,"close":6607.56,"source":"reported"},{"date":"2024-08","per":16.39,"eps":322.97,"close":5293.72,"source":"reported"},{"date":"2024-09","per":14.39,"eps":343.93,"close":4948.48,"source":"reported"},{"date":"2024-10","per":17.62,"eps":343.93,"close":6060.93,"source":"reported"},{"date":"2024-11","per":16.84,"eps":343.93,"close":5792.41,"source":"reported"},{"date":"2024-12","per":15.82,"eps":335.28,"close":5303.31,"source":"reported"},{"date":"2025-01","per":18.05,"eps":335.28,"close":6051.34,"source":"reported"},{"date":"2025-02","per":17.51,"eps":335.28,"close":5869.13,"source":"reported"},{"date":"2025-03","per":16.27,"eps":304.11,"close":4948.48,"source":"reported"},{"date":"2025-04","per":17.22,"eps":304.11,"close":5236.18,"source":"reported"},{"date":"2025-05","per":16.24,"eps":304.11,"close":4938.89,"source":"reported"},{"date":"2025-06","per":14.46,"eps":343.6,"close":4967.66,"source":"reported"},{"date":"2025-07","per":14.46,"eps":343.6,"close":4967.66,"source":"reported"},{"date":"2025-08","per":14.23,"eps":343.6,"close":4890.94,"source":"reported"},{"date":"2025-09","per":14.47,"eps":343.96,"close":4977.25,"source":"reported"},{"date":"2025-10","per":13.27,"eps":343.96,"close":4564.88,"source":"reported"},{"date":"2025-11","per":13.08,"eps":343.96,"close":4497.75,"source":"reported"},{"date":"2025-12","per":10.07,"eps":457.83,"close":4610.0,"source":"reported"},{"date":"2026-01","per":9.69,"eps":457.83,"close":4435.0,"source":"reported"},{"date":"2026-02","per":9.37,"eps":457.83,"close":4290.0,"source":"reported"},{"date":"2026-03","per":10.75,"eps":435.96,"close":4685.0,"source":"reported"},{"date":"2026-04","per":10.76,"eps":435.96,"close":4690.0,"source":"reported"},{"date":"2026-05","per":7.99,"eps":435.96,"close":3485.0,"source":"reported"},{"date":"2026-06","per":9.9,"eps":321.14,"close":3180.0,"source":"reported"},{"date":"2026-07","per":7.13,"eps":321.14,"close":2290.0,"source":"reported"},{"date":"2026-08","per":7.4,"eps":321.14,"close":2375.0,"source":"reported"},{"date":"2026-09","per":7.16,"eps":321.14,"close":2300.0,"source":"reported"},{"date":"2026-10","per":6.49,"eps":321.14,"close":2085.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.26,"std":3.89,"upper_1sd":17.15,"lower_1sd":9.36,"current":6.49,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.91,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 25%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":25.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.31,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.91,"summary":"배당수익률 3.91%","metrics":[{"name":"배당수익률","value":3.91,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:28.119484+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.001811797420081632,"dividend_yield":null,"eps":12.0,"revenue":11120155051.0,"operating_income":89099168.0,"net_income":160902396.0,"market_cap":null,"profit_margin":0.01446943817438324,"operating_margin":0.008012403387485824,"roa":0.0011166547967671931,"gross_margin":null,"total_equity":88808160458.0,"total_assets":144093229587.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.6,"pbr":0.68,"roe":0.0009836468107345753,"dividend_yield":3.91,"eps":6.8,"revenue":8991937789.0,"operating_income":-97934376.0,"net_income":87197442.0,"market_cap":62300000000.0,"profit_margin":0.00969729151225559,"operating_margin":-0.010891353821398197,"roa":0.0006190473034300471,"gross_margin":null,"total_equity":88647104884.0,"total_assets":140857478123.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.027628355712746903,"dividend_yield":null,"eps":196.02,"revenue":13322241049.0,"operating_income":3047461495.0,"net_income":2514438980.0,"market_cap":null,"profit_margin":0.18873994028119914,"operating_margin":0.2287499140565956,"roa":0.01729440010812092,"gross_margin":null,"total_equity":91009360316.0,"total_assets":145390355507.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.015309023081112816,"dividend_yield":null,"eps":106.32,"revenue":9456578045.0,"operating_income":1434486162.0,"net_income":1363755058.0,"market_cap":null,"profit_margin":0.14421231988045205,"operating_margin":0.15169188634343894,"roa":0.009738809596186782,"gross_margin":null,"total_equity":89081782082.0,"total_assets":140033034277.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018546680453515204,"dividend_yield":null,"eps":126.82,"revenue":9792163381.0,"operating_income":1696753489.0,"net_income":1626723291.0,"market_cap":null,"profit_margin":0.1661250152500902,"operating_margin":0.17327667268014102,"roa":0.01218762297623766,"gross_margin":null,"total_equity":87709673711.0,"total_assets":133473384775.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004272001843191673,"dividend_yield":null,"eps":28.67,"revenue":7656160574.0,"operating_income":46055134.0,"net_income":367701352.0,"market_cap":null,"profit_margin":0.048026859996732355,"operating_margin":0.006015434701879334,"roa":0.0028695709862884746,"gross_margin":null,"total_equity":86072376721.0,"total_assets":128138092334.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01229483466190237,"dividend_yield":null,"eps":82.15,"revenue":9849259284.0,"operating_income":976989420.0,"net_income":1053776563.0,"market_cap":null,"profit_margin":0.1069904378202173,"operating_margin":0.09919420251095504,"roa":0.007823559206309588,"gross_margin":null,"total_equity":85708884420.0,"total_assets":134692731941.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016073126400394343,"dividend_yield":null,"eps":105.96,"revenue":9536963518.0,"operating_income":1280920411.0,"net_income":1359107092.0,"market_cap":null,"profit_margin":0.14250941501819006,"operating_margin":0.1343111367242204,"roa":0.010247671179964253,"gross_margin":null,"total_equity":84557730596.0,"total_assets":132625946728.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013465156498363103,"dividend_yield":null,"eps":87.33,"revenue":9916372357.0,"operating_income":1101767727.0,"net_income":1120233199.0,"market_cap":null,"profit_margin":0.11296804503405156,"operating_margin":0.11110592536617067,"roa":0.008241719120276244,"gross_margin":null,"total_equity":83194963173.0,"total_assets":135922273333.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.009352538123125916,"dividend_yield":null,"eps":59.84,"revenue":9311516355.0,"operating_income":642304753.0,"net_income":767544336.0,"market_cap":null,"profit_margin":0.08242957502704187,"operating_margin":0.06897960853122509,"roa":0.005772519146025843,"gross_margin":null,"total_equity":82068025374.0,"total_assets":132965230012.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.014326147736509906,"dividend_yield":null,"eps":90.8,"revenue":9286976158.0,"operating_income":977461699.0,"net_income":1164655646.0,"market_cap":null,"profit_margin":0.1254074120774759,"operating_margin":0.10525080309999435,"roa":0.008593110761729297,"gross_margin":null,"total_equity":81295800338.0,"total_assets":135533647627.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013463906626517193,"dividend_yield":null,"eps":85.0,"revenue":10309260635.0,"operating_income":1090890120.0,"net_income":1087152344.0,"market_cap":null,"profit_margin":0.1054539585806097,"operating_margin":0.10581652347564302,"roa":0.008077065498290426,"gross_margin":null,"total_equity":80745683564.0,"total_assets":134597440646.0}],"current_price":2075.0,"change_pct":-3.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-03-12","close":8439.2666},{"date":"2020-03-13","close":6808.9536},{"date":"2020-03-16","close":5965.0269},{"date":"2020-03-17","close":5792.4058},{"date":"2020-03-18","close":4986.8394},{"date":"2020-03-19","close":3883.9807},{"date":"2020-03-20","close":4315.5342},{"date":"2020-03-23","close":4938.8892},{"date":"2020-03-24","close":5073.1499},{"date":"2020-03-25","close":5082.7402},{"date":"2020-03-26","close":5063.5601},{"date":"2020-03-27","close":4938.8892},{"date":"2020-03-30","close":5255.3613},{"date":"2020-03-31","close":5399.2124},{"date":"2020-04-01","close":6991.165},{"date":"2020-04-02","close":6904.8545},{"date":"2020-04-03","close":6751.4131},{"date":"2020-04-06","close":7048.7056},{"date":"2020-04-07","close":7451.4888},{"date":"2020-04-08","close":7250.0972},{"date":"2020-04-09","close":7058.2954},{"date":"2020-04-10","close":6761.0034},{"date":"2020-04-13","close":6118.4683},{"date":"2020-04-14","close":6856.9043},{"date":"2020-04-16","close":7048.7056},{"date":"2020-04-17","close":7278.8672},{"date":"2020-04-20","close":7173.3765},{"date":"2020-04-21","close":7067.8857},{"date":"2020-04-22","close":7096.6558},{"date":"2020-04-23","close":7576.1597},{"date":"2020-04-24","close":7566.5698},{"date":"2020-04-27","close":7863.8618},{"date":"2020-04-28","close":7595.3398},{"date":"2020-04-29","close":7652.8804},{"date":"2020-05-04","close":7576.1597},{"date":"2020-05-06","close":7978.9429},{"date":"2020-05-07","close":7940.5825},{"date":"2020-05-08","close":9014.6709},{"date":"2020-05-11","close":8736.5586},{"date":"2020-05-12","close":11316.2891},{"date":"2020-05-13","close":11172.4385},{"date":"2020-05-14","close":11124.4873},{"date":"2020-05-15","close":11651.9414},{"date":"2020-05-18","close":10980.6367},{"date":"2020-05-19","close":14241.2627},{"date":"2020-05-20","close":15200.2695},{"date":"2020-05-21","close":14337.1631},{"date":"2020-05-22","close":14624.8652},{"date":"2020-05-25","close":15248.2207},{"date":"2020-05-26","close":15775.6748},{"date":"2020-05-27","close":15008.4688},{"date":"2020-05-28","close":13905.6094},{"date":"2020-05-29","close":13090.4531},{"date":"2020-06-01","close":13569.957},{"date":"2020-06-02","close":13713.8086},{"date":"2020-06-03","close":13186.3535},{"date":"2020-06-04","close":13330.2051},{"date":"2020-06-05","close":14241.2627},{"date":"2020-06-08","close":14720.7656},{"date":"2020-06-09","close":14528.9648},{"date":"2020-06-10","close":14912.5674},{"date":"2020-06-11","close":13857.6592},{"date":"2020-06-12","close":12658.8994},{"date":"2020-06-15","close":10788.835},{"date":"2020-06-16","close":11891.6934},{"date":"2020-06-17","close":11412.1904},{"date":"2020-06-18","close":11460.1406},{"date":"2020-06-19","close":12419.1475},{"date":"2020-06-22","close":12323.2471},{"date":"2020-06-23","close":12706.8506},{"date":"2020-06-24","close":12802.751},{"date":"2020-06-25","close":12323.2471},{"date":"2020-06-26","close":12275.2969},{"date":"2020-06-29","close":11843.7432},{"date":"2020-06-30","close":12275.2969},{"date":"2020-07-01","close":12083.4951},{"date":"2020-07-02","close":11939.6445},{"date":"2020-07-03","close":11939.6445},{"date":"2020-07-06","close":12610.9492},{"date":"2020-07-07","close":12898.6514},{"date":"2020-07-08","close":12850.7012},{"date":"2020-07-09","close":12850.7012},{"date":"2020-07-10","close":12467.0986},{"date":"2020-07-13","close":12419.1475},{"date":"2020-07-14","close":12131.4453},{"date":"2020-07-15","close":12371.1973},{"date":"2020-07-16","close":12275.2969},{"date":"2020-07-17","close":12515.0488},{"date":"2020-07-20","close":12371.1973},{"date":"2020-07-21","close":12179.3965},{"date":"2020-07-22","close":11939.6445},{"date":"2020-07-23","close":11603.9912},{"date":"2020-07-24","close":11268.3389},{"date":"2020-07-27","close":11316.2891},{"date":"2020-07-28","close":11268.3389},{"date":"2020-07-29","close":11076.5371},{"date":"2020-07-30","close":10980.6367},{"date":"2020-07-31","close":10740.8848},{"date":"2020-08-03","close":10788.835},{"date":"2020-08-04","close":11412.1904},{"date":"2020-08-05","close":11220.3887},{"date":"2020-08-06","close":10980.6367},{"date":"2020-08-07","close":10836.7852},{"date":"2020-08-10","close":10549.083},{"date":"2020-08-11","close":10549.083},{"date":"2020-08-12","close":10021.6289},{"date":"2020-08-13","close":10021.6289},{"date":"2020-08-14","close":10069.5791},{"date":"2020-08-18","close":9359.9141},{"date":"2020-08-19","close":9522.9453},{"date":"2020-08-20","close":9100.9814},{"date":"2020-08-21","close":9465.4043},{"date":"2020-08-24","close":9484.585},{"date":"2020-08-25","close":9877.7783},{"date":"2020-08-26","close":9638.0264},{"date":"2020-08-27","close":9206.4727},{"date":"2020-08-28","close":9503.7646},{"date":"2020-08-31","close":9561.3057},{"date":"2020-09-01","close":9522.9453},{"date":"2020-09-02","close":10165.4805},{"date":"2020-09-03","close":9925.7285},{"date":"2020-09-04","close":9570.8955},{"date":"2020-09-07","close":9685.9766},{"date":"2020-09-08","close":10213.4307},{"date":"2020-09-09","close":9877.7783},{"date":"2020-09-10","close":9925.7285},{"date":"2020-09-11","close":9781.877},{"date":"2020-09-14","close":10021.6289},{"date":"2020-09-15","close":9973.6787},{"date":"2020-09-16","close":9877.7783},{"date":"2020-09-17","close":9532.5352},{"date":"2020-09-18","close":9580.4854},{"date":"2020-09-21","close":9292.7832},{"date":"2020-09-22","close":8851.6396},{"date":"2020-09-23","close":8707.7891},{"date":"2020-09-24","close":8324.1855},{"date":"2020-09-25","close":8266.6455},{"date":"2020-09-28","close":8784.5088},{"date":"2020-09-29","close":8861.2295},{"date":"2020-10-05","close":8861.2295},{"date":"2020-10-06","close":8851.6396},{"date":"2020-10-07","close":8937.9502},{"date":"2020-10-08","close":9043.4414},{"date":"2020-10-12","close":9062.6211},{"date":"2020-10-13","close":9062.6211},{"date":"2020-10-14","close":8842.0498},{"date":"2020-10-15","close":8640.6582},{"date":"2020-10-16","close":8477.627},{"date":"2020-10-19","close":8362.5459},{"date":"2020-10-20","close":8247.4648},{"date":"2020-10-21","close":8372.1357},{"date":"2020-10-22","close":8381.7266},{"date":"2020-10-23","close":8257.0547},{"date":"2020-10-26","close":7854.272},{"date":"2020-10-27","close":7863.8618},{"date":"2020-10-28","close":8161.1543},{"date":"2020-10-29","close":7940.5825},{"date":"2020-10-30","close":7652.8804},{"date":"2020-11-02","close":7672.0605},{"date":"2020-11-03","close":7835.0918},{"date":"2020-11-04","close":7921.4023},{"date":"2020-11-05","close":8161.1543},{"date":"2020-11-06","close":8726.9688},{"date":"2020-11-09","close":8861.2295},{"date":"2020-11-10","close":8746.1494},{"date":"2020-11-11","close":8707.7891},{"date":"2020-11-12","close":8813.2793},{"date":"2020-11-13","close":8765.3291},{"date":"2020-11-16","close":8822.8691},{"date":"2020-11-17","close":8621.4775},{"date":"2020-11-18","close":8669.4287},{"date":"2020-11-19","close":8621.4775},{"date":"2020-11-20","close":8947.541},{"date":"2020-11-23","close":8784.5088},{"date":"2020-11-24","close":8726.9688},{"date":"2020-11-25","close":8631.0684},{"date":"2020-11-26","close":8506.3975},{"date":"2020-11-27","close":8631.0684},{"date":"2020-11-30","close":8477.627},{"date":"2020-12-01","close":8400.9062},{"date":"2020-12-02","close":8410.4961},{"date":"2020-12-03","close":8439.2666},{"date":"2020-12-04","close":8218.6943},{"date":"2020-12-07","close":8055.6636},{"date":"2020-12-08","close":8055.6636},{"date":"2020-12-09","close":8276.2354},{"date":"2020-12-10","close":8218.6943},{"date":"2020-12-11","close":8276.2354},{"date":"2020-12-14","close":8094.0239},{"date":"2020-12-15","close":8007.7134},{"date":"2020-12-16","close":8074.8438},{"date":"2020-12-17","close":8094.0239},{"date":"2020-12-18","close":8055.6636},{"date":"2020-12-21","close":8065.2534},{"date":"2020-12-22","close":7950.1729},{"date":"2020-12-23","close":7863.8618},{"date":"2020-12-24","close":7863.8618},{"date":"2020-12-28","close":7700.8306},{"date":"2020-12-29","close":7748.7812},{"date":"2020-12-30","close":7921.4023},{"date":"2021-01-04","close":7883.042},{"date":"2021-01-05","close":7883.042},{"date":"2021-01-06","close":8065.2534},{"date":"2021-01-07","close":8046.0732},{"date":"2021-01-08","close":7883.042},{"date":"2021-01-11","close":7710.4209},{"date":"2021-01-12","close":7720.0107},{"date":"2021-01-13","close":7863.8618},{"date":"2021-01-14","close":8228.2852},{"date":"2021-01-15","close":8774.9189},{"date":"2021-01-18","close":8439.2666},{"date":"2021-01-19","close":8496.8066},{"date":"2021-01-20","close":8669.4287},{"date":"2021-01-21","close":8717.3789},{"date":"2021-01-22","close":8707.7891},{"date":"2021-01-25","close":8669.4287},{"date":"2021-01-26","close":8640.6582},{"date":"2021-01-27","close":8506.3975},{"date":"2021-01-28","close":8199.5146},{"date":"2021-01-29","close":7959.7627},{"date":"2021-02-01","close":7950.1729},{"date":"2021-02-02","close":7950.1729},{"date":"2021-02-03","close":8007.7134},{"date":"2021-02-04","close":7921.4023},{"date":"2021-02-05","close":8122.7939},{"date":"2021-02-08","close":8535.167},{"date":"2021-02-09","close":8525.5771},{"date":"2021-02-10","close":8573.5273},{"date":"2021-02-15","close":9638.0264},{"date":"2021-02-16","close":9503.7646},{"date":"2021-02-17","close":9570.8955},{"date":"2021-02-18","close":9494.1748},{"date":"2021-02-19","close":9283.1934},{"date":"2021-02-22","close":9273.6035},{"date":"2021-02-23","close":8870.8203},{"date":"2021-02-24","close":8305.0059},{"date":"2021-02-25","close":8717.3789},{"date":"2021-02-26","close":8420.0859},{"date":"2021-03-02","close":8305.0059},{"date":"2021-03-03","close":8209.1045},{"date":"2021-03-04","close":8343.3662},{"date":"2021-03-05","close":8525.5771},{"date":"2021-03-08","close":8352.9561},{"date":"2021-03-09","close":8065.2534},{"date":"2021-03-10","close":8007.7134},{"date":"2021-03-11","close":8189.9248},{"date":"2021-03-12","close":8257.0547},{"date":"2021-03-15","close":8113.2041},{"date":"2021-03-16","close":8199.5146},{"date":"2021-03-17","close":8113.2041},{"date":"2021-03-18","close":8161.1543},{"date":"2021-03-19","close":8132.3843},{"date":"2021-03-22","close":8065.2534},{"date":"2021-03-23","close":8189.9248},{"date":"2021-03-24","close":8094.0239},{"date":"2021-03-25","close":8103.6138},{"date":"2021-03-26","close":8151.5645},{"date":"2021-03-29","close":10597.0332},{"date":"2021-03-30","close":10836.7852},{"date":"2021-03-31","close":10357.2812},{"date":"2021-04-01","close":10405.2324},{"date":"2021-04-02","close":10644.9844},{"date":"2021-04-05","close":10932.6865},{"date":"2021-04-06","close":10740.8848},{"date":"2021-04-07","close":10740.8848},{"date":"2021-04-08","close":11028.5869},{"date":"2021-04-09","close":10836.7852},{"date":"2021-04-12","close":10453.1826},{"date":"2021-04-13","close":10357.2812},{"date":"2021-04-14","close":10644.9844},{"date":"2021-04-15","close":10261.3809},{"date":"2021-04-16","close":10644.9844},{"date":"2021-04-19","close":10980.6367},{"date":"2021-04-20","close":10884.7354},{"date":"2021-04-21","close":11076.5371},{"date":"2021-04-22","close":11220.3887},{"date":"2021-04-23","close":10740.8848},{"date":"2021-04-26","close":11124.4873},{"date":"2021-04-27","close":11124.4873},{"date":"2021-04-28","close":10836.7852},{"date":"2021-04-29","close":10501.1328},{"date":"2021-04-30","close":10021.6289},{"date":"2021-05-03","close":10453.1826},{"date":"2021-05-04","close":10357.2812},{"date":"2021-05-06","close":10213.4307},{"date":"2021-05-07","close":10309.3311},{"date":"2021-05-10","close":10309.3311},{"date":"2021-05-11","close":9829.8271},{"date":"2021-05-12","close":10021.6289},{"date":"2021-05-13","close":9427.0439},{"date":"2021-05-14","close":9302.373},{"date":"2021-05-17","close":9033.8516},{"date":"2021-05-18","close":9522.9453},{"date":"2021-05-20","close":9350.3232},{"date":"2021-05-21","close":9168.1123},{"date":"2021-05-24","close":9110.5723},{"date":"2021-05-25","close":9359.9141},{"date":"2021-05-26","close":9685.9766},{"date":"2021-05-27","close":9781.877},{"date":"2021-05-28","close":9638.0264},{"date":"2021-05-31","close":9580.4854},{"date":"2021-06-01","close":9580.4854},{"date":"2021-06-02","close":9580.4854},{"date":"2021-06-03","close":9877.7783},{"date":"2021-06-04","close":9877.7783},{"date":"2021-06-07","close":9733.9268},{"date":"2021-06-08","close":9398.2744},{"date":"2021-06-09","close":9369.5039},{"date":"2021-06-10","close":9522.9453},{"date":"2021-06-11","close":9638.0264},{"date":"2021-06-14","close":10021.6289},{"date":"2021-06-15","close":9973.6787},{"date":"2021-06-16","close":10021.6289},{"date":"2021-06-17","close":9877.7783},{"date":"2021-06-18","close":9973.6787},{"date":"2021-06-21","close":9829.8271},{"date":"2021-06-22","close":9781.877},{"date":"2021-06-23","close":9829.8271},{"date":"2021-06-24","close":9570.8955},{"date":"2021-06-25","close":9570.8955},{"date":"2021-06-28","close":9733.9268},{"date":"2021-06-29","close":9590.0752},{"date":"2021-06-30","close":9685.9766},{"date":"2021-07-01","close":9877.7783},{"date":"2021-07-02","close":9829.8271},{"date":"2021-07-05","close":9685.9766},{"date":"2021-07-06","close":10213.4307},{"date":"2021-07-07","close":10357.2812},{"date":"2021-07-08","close":10549.083},{"date":"2021-07-09","close":10117.5293},{"date":"2021-07-12","close":10453.1826},{"date":"2021-07-13","close":10597.0332},{"date":"2021-07-14","close":10644.9844},{"date":"2021-07-15","close":10309.3311},{"date":"2021-07-16","close":10213.4307},{"date":"2021-07-19","close":9973.6787},{"date":"2021-07-20","close":10021.6289},{"date":"2021-07-21","close":10213.4307},{"date":"2021-07-22","close":10261.3809},{"date":"2021-07-23","close":10501.1328},{"date":"2021-07-26","close":10117.5293},{"date":"2021-07-27","close":9877.7783},{"date":"2021-07-28","close":9829.8271},{"date":"2021-07-29","close":9877.7783},{"date":"2021-07-30","close":9590.0752},{"date":"2021-08-02","close":9522.9453},{"date":"2021-08-03","close":9388.6836},{"date":"2021-08-04","close":9551.7148},{"date":"2021-08-05","close":9638.0264},{"date":"2021-08-06","close":9590.0752},{"date":"2021-08-09","close":9590.0752},{"date":"2021-08-10","close":9561.3057},{"date":"2021-08-11","close":9542.125},{"date":"2021-08-12","close":9513.3555},{"date":"2021-08-13","close":9110.5723},{"date":"2021-08-17","close":8554.3477},{"date":"2021-08-18","close":8621.4775},{"date":"2021-08-19","close":8180.3345},{"date":"2021-08-20","close":7480.2588},{"date":"2021-08-23","close":8084.4336},{"date":"2021-08-24","close":8343.3662},{"date":"2021-08-25","close":8410.4961},{"date":"2021-08-26","close":8324.1855},{"date":"2021-08-27","close":8400.9062},{"date":"2021-08-30","close":8496.8066},{"date":"2021-08-31","close":8439.2666},{"date":"2021-09-01","close":8583.1172},{"date":"2021-09-02","close":8592.708},{"date":"2021-09-03","close":8573.5273},{"date":"2021-09-06","close":8420.0859},{"date":"2021-09-07","close":8305.0059},{"date":"2021-09-08","close":8151.5645},{"date":"2021-09-09","close":8074.8438},{"date":"2021-09-10","close":8113.2041},{"date":"2021-09-13","close":7959.7627},{"date":"2021-09-14","close":8026.8931},{"date":"2021-09-15","close":7988.5332},{"date":"2021-09-16","close":7902.2222},{"date":"2021-09-17","close":7720.0107},{"date":"2021-09-23","close":7720.0107},{"date":"2021-09-24","close":7758.3711},{"date":"2021-09-27","close":7758.3711},{"date":"2021-09-28","close":7624.1104},{"date":"2021-09-29","close":7441.8984},{"date":"2021-09-30","close":7518.6191},{"date":"2021-10-01","close":7355.5879},{"date":"2021-10-05","close":7144.6064},{"date":"2021-10-06","close":6991.165},{"date":"2021-10-07","close":7144.6064},{"date":"2021-10-08","close":7106.2461},{"date":"2021-10-12","close":6866.4941},{"date":"2021-10-13","close":7077.4756},{"date":"2021-10-14","close":7288.4575},{"date":"2021-10-15","close":7576.1597},{"date":"2021-10-18","close":7480.2588},{"date":"2021-10-19","close":7518.6191},{"date":"2021-10-20","close":7509.0293},{"date":"2021-10-21","close":7336.4077},{"date":"2021-10-22","close":7336.4077},{"date":"2021-10-25","close":7278.8672},{"date":"2021-10-26","close":7509.0293},{"date":"2021-10-27","close":7480.2588},{"date":"2021-10-28","close":7518.6191},{"date":"2021-10-29","close":7365.1782},{"date":"2021-11-01","close":7288.4575},{"date":"2021-11-02","close":7451.4888},{"date":"2021-11-03","close":7211.7368},{"date":"2021-11-04","close":7202.147},{"date":"2021-11-05","close":7182.9668},{"date":"2021-11-08","close":7125.4263},{"date":"2021-11-09","close":7115.8359},{"date":"2021-11-10","close":7096.6558},{"date":"2021-11-11","close":6914.4443},{"date":"2021-11-12","close":7019.9355},{"date":"2021-11-15","close":7048.7056},{"date":"2021-11-16","close":7087.0659},{"date":"2021-11-17","close":7000.7554},{"date":"2021-11-18","close":6981.5752},{"date":"2021-11-19","close":6962.395},{"date":"2021-11-22","close":6866.4941},{"date":"2021-11-23","close":6770.5933},{"date":"2021-11-24","close":6789.7734},{"date":"2021-11-25","close":6818.5439},{"date":"2021-11-26","close":6530.8413},{"date":"2021-11-29","close":6118.4683},{"date":"2021-11-30","close":5744.4551},{"date":"2021-12-01","close":5993.7974},{"date":"2021-12-02","close":6089.6982},{"date":"2021-12-03","close":6233.5493},{"date":"2021-12-06","close":6176.0088},{"date":"2021-12-07","close":6118.4683},{"date":"2021-12-08","close":6348.6299},{"date":"2021-12-09","close":6348.6299},{"date":"2021-12-10","close":6425.3506},{"date":"2021-12-13","close":6377.4004},{"date":"2021-12-14","close":6291.0898},{"date":"2021-12-15","close":6243.1392},{"date":"2021-12-16","close":6262.3193},{"date":"2021-12-17","close":6214.3691},{"date":"2021-12-20","close":6022.5674},{"date":"2021-12-21","close":6051.3379},{"date":"2021-12-22","close":6108.8779},{"date":"2021-12-23","close":6137.6484},{"date":"2021-12-24","close":6195.189},{"date":"2021-12-27","close":7403.5386},{"date":"2021-12-28","close":7576.1597},{"date":"2021-12-29","close":7681.6504},{"date":"2021-12-30","close":7403.5386},{"date":"2022-01-03","close":7610.0},{"date":"2022-01-04","close":7307.6377},{"date":"2022-01-05","close":7326.8179},{"date":"2022-01-06","close":7154.1963},{"date":"2022-01-07","close":7230.917},{"date":"2022-01-10","close":7182.9668},{"date":"2022-01-11","close":6991.165},{"date":"2022-01-12","close":7125.4263},{"date":"2022-01-13","close":7077.4756},{"date":"2022-01-14","close":7221.3271},{"date":"2022-01-17","close":6981.5752},{"date":"2022-01-18","close":6655.5127},{"date":"2022-01-19","close":6674.6924},{"date":"2022-01-20","close":6674.6924},{"date":"2022-01-21","close":6550.0215},{"date":"2022-01-24","close":6310.2695},{"date":"2022-01-25","close":6051.3379},{"date":"2022-01-26","close":6118.4683},{"date":"2022-01-27","close":5907.4868},{"date":"2022-01-28","close":6137.6484},{"date":"2022-02-03","close":6271.9097},{"date":"2022-02-04","close":6454.1211},{"date":"2022-02-07","close":6597.9722},{"date":"2022-02-08","close":6597.9722},{"date":"2022-02-09","close":6597.9722},{"date":"2022-02-10","close":7787.1416},{"date":"2022-02-11","close":7317.2275},{"date":"2022-02-14","close":6761.0034},{"date":"2022-02-15","close":6741.8232},{"date":"2022-02-16","close":7029.5254},{"date":"2022-02-17","close":6904.8545},{"date":"2022-02-18","close":7058.2954},{"date":"2022-02-21","close":7039.1157},{"date":"2022-02-22","close":7039.1157},{"date":"2022-02-23","close":7039.1157},{"date":"2022-02-24","close":6597.9722},{"date":"2022-02-25","close":6770.5933},{"date":"2022-02-28","close":6770.5933},{"date":"2022-03-02","close":7019.9355},{"date":"2022-03-03","close":7096.6558},{"date":"2022-03-04","close":7010.3452},{"date":"2022-03-07","close":7000.7554},{"date":"2022-03-08","close":6837.7241},{"date":"2022-03-10","close":6981.5752},{"date":"2022-03-11","close":7077.4756},{"date":"2022-03-14","close":7000.7554},{"date":"2022-03-15","close":7000.7554},{"date":"2022-03-16","close":7125.4263},{"date":"2022-03-17","close":7125.4263},{"date":"2022-03-18","close":7307.6377},{"date":"2022-03-21","close":7288.4575},{"date":"2022-03-22","close":7230.917},{"date":"2022-03-23","close":7250.0972},{"date":"2022-03-24","close":7182.9668},{"date":"2022-03-25","close":7221.3271},{"date":"2022-03-28","close":7250.0972},{"date":"2022-03-29","close":7298.0474},{"date":"2022-03-30","close":7326.8179},{"date":"2022-03-31","close":7537.7993},{"date":"2022-04-01","close":7556.9795},{"date":"2022-04-04","close":7595.3398},{"date":"2022-04-05","close":7499.439},{"date":"2022-04-06","close":7489.8491},{"date":"2022-04-07","close":7269.2773},{"date":"2022-04-08","close":7230.917},{"date":"2022-04-11","close":7173.3765},{"date":"2022-04-12","close":7163.7866},{"date":"2022-04-13","close":7182.9668},{"date":"2022-04-14","close":7173.3765},{"date":"2022-04-15","close":7211.7368},{"date":"2022-04-18","close":7317.2275},{"date":"2022-04-19","close":7298.0474},{"date":"2022-04-20","close":7288.4575},{"date":"2022-04-21","close":7269.2773},{"date":"2022-04-22","close":7144.6064},{"date":"2022-04-25","close":6952.8047},{"date":"2022-04-26","close":7029.5254},{"date":"2022-04-27","close":6991.165},{"date":"2022-04-28","close":6962.395},{"date":"2022-04-29","close":7048.7056},{"date":"2022-05-02","close":7058.2954},{"date":"2022-05-03","close":7039.1157},{"date":"2022-05-04","close":6991.165},{"date":"2022-05-06","close":6856.9043},{"date":"2022-05-09","close":6850.0},{"date":"2022-05-10","close":6569.2017},{"date":"2022-05-11","close":6521.2515},{"date":"2022-05-12","close":6281.4995},{"date":"2022-05-13","close":6415.7607},{"date":"2022-05-16","close":6329.4497},{"date":"2022-05-17","close":6492.481},{"date":"2022-05-18","close":6569.2017},{"date":"2022-05-19","close":6473.3013},{"date":"2022-05-20","close":6502.0713},{"date":"2022-05-23","close":6463.7109},{"date":"2022-05-24","close":6377.4004},{"date":"2022-05-25","close":6339.04},{"date":"2022-05-26","close":6425.3506},{"date":"2022-05-27","close":6540.4316},{"date":"2022-05-30","close":6578.792},{"date":"2022-05-31","close":6607.562},{"date":"2022-06-02","close":6578.792},{"date":"2022-06-03","close":6588.3818},{"date":"2022-06-07","close":6406.1704},{"date":"2022-06-08","close":6521.2515},{"date":"2022-06-09","close":6482.8911},{"date":"2022-06-10","close":6434.9409},{"date":"2022-06-13","close":6128.0581},{"date":"2022-06-14","close":5936.2568},{"date":"2022-06-15","close":5619.7842},{"date":"2022-06-16","close":5744.4551},{"date":"2022-06-17","close":5571.834},{"date":"2022-06-20","close":5149.8706},{"date":"2022-06-21","close":5101.9204},{"date":"2022-06-22","close":4795.0376},{"date":"2022-06-23","close":4502.5405},{"date":"2022-06-24","close":4655.9819},{"date":"2022-06-27","close":4910.1187},{"date":"2022-06-28","close":4958.0688},{"date":"2022-06-29","close":4967.6592},{"date":"2022-06-30","close":4910.1187},{"date":"2022-07-01","close":4703.9321},{"date":"2022-07-04","close":4742.2925},{"date":"2022-07-05","close":4814.2178},{"date":"2022-07-06","close":5015.6094},{"date":"2022-07-07","close":5121.1006},{"date":"2022-07-08","close":5121.1006},{"date":"2022-07-11","close":5360.8521},{"date":"2022-07-12","close":5638.9644},{"date":"2022-07-13","close":5648.5547},{"date":"2022-07-14","close":5926.6665},{"date":"2022-07-15","close":5159.4604},{"date":"2022-07-18","close":5475.9331},{"date":"2022-07-19","close":5370.4424},{"date":"2022-07-20","close":5380.0322},{"date":"2022-07-21","close":5418.3926},{"date":"2022-07-22","close":5408.8027},{"date":"2022-07-25","close":5466.3433},{"date":"2022-07-26","close":5466.3433},{"date":"2022-07-27","close":5466.3433},{"date":"2022-07-28","close":5456.7529},{"date":"2022-07-29","close":5552.6538},{"date":"2022-08-01","close":5591.0142},{"date":"2022-08-02","close":5543.0635},{"date":"2022-08-03","close":5600.604},{"date":"2022-08-04","close":5667.7349},{"date":"2022-08-05","close":5638.9644},{"date":"2022-08-08","close":5600.604},{"date":"2022-08-09","close":5667.7349},{"date":"2022-08-10","close":5686.915},{"date":"2022-08-11","close":5725.2749},{"date":"2022-08-12","close":5744.4551},{"date":"2022-08-16","close":5715.6851},{"date":"2022-08-17","close":5840.356},{"date":"2022-08-18","close":5859.5361},{"date":"2022-08-19","close":5888.3066},{"date":"2022-08-22","close":5658.1445},{"date":"2022-08-23","close":5523.8838},{"date":"2022-08-24","close":5543.0635},{"date":"2022-08-25","close":5610.1943},{"date":"2022-08-26","close":5523.8838},{"date":"2022-08-29","close":5312.9019},{"date":"2022-08-30","close":5380.0322},{"date":"2022-08-31","close":5456.7529},{"date":"2022-09-01","close":5447.1631},{"date":"2022-09-02","close":5485.5234},{"date":"2022-09-05","close":5437.5728},{"date":"2022-09-06","close":5466.3433},{"date":"2022-09-07","close":5322.4922},{"date":"2022-09-08","close":5341.6719},{"date":"2022-09-13","close":5437.5728},{"date":"2022-09-14","close":5255.3613},{"date":"2022-09-15","close":5226.5913},{"date":"2022-09-16","close":5121.1006},{"date":"2022-09-19","close":5101.9204},{"date":"2022-09-20","close":5073.1499},{"date":"2022-09-21","close":5207.4111},{"date":"2022-09-22","close":5169.0508},{"date":"2022-09-23","close":5159.4604},{"date":"2022-09-26","close":4785.4478},{"date":"2022-09-27","close":4785.4478},{"date":"2022-09-28","close":4660.7769},{"date":"2022-09-29","close":4665.5718},{"date":"2022-09-30","close":4862.1685},{"date":"2022-10-04","close":4761.4727},{"date":"2022-10-05","close":4632.0063},{"date":"2022-10-06","close":4708.7271},{"date":"2022-10-07","close":4641.5967},{"date":"2022-10-11","close":4536.106},{"date":"2022-10-12","close":4416.23},{"date":"2022-10-13","close":4301.1489},{"date":"2022-10-14","close":4464.1802},{"date":"2022-10-17","close":4411.4346},{"date":"2022-10-18","close":4540.9009},{"date":"2022-10-19","close":4761.4727},{"date":"2022-10-20","close":4814.2178},{"date":"2022-10-21","close":4780.6528},{"date":"2022-10-24","close":4747.0874},{"date":"2022-10-25","close":4747.0874},{"date":"2022-10-26","close":4780.6528},{"date":"2022-10-27","close":4751.8823},{"date":"2022-10-28","close":4694.3418},{"date":"2022-10-31","close":4694.3418},{"date":"2022-11-01","close":4694.3418},{"date":"2022-11-02","close":4684.752},{"date":"2022-11-03","close":4708.7271},{"date":"2022-11-04","close":4603.2363},{"date":"2022-11-07","close":4617.6216},{"date":"2022-11-08","close":4665.5718},{"date":"2022-11-09","close":4732.7021},{"date":"2022-11-10","close":4723.1123},{"date":"2022-11-11","close":4862.1685},{"date":"2022-11-14","close":4833.3979},{"date":"2022-11-15","close":4890.9385},{"date":"2022-11-16","close":4881.3486},{"date":"2022-11-17","close":4881.3486},{"date":"2022-11-18","close":4804.6279},{"date":"2022-11-21","close":4790.2427},{"date":"2022-11-22","close":4814.2178},{"date":"2022-11-23","close":4804.6279},{"date":"2022-11-24","close":4919.709},{"date":"2022-11-25","close":4919.709},{"date":"2022-11-28","close":4890.9385},{"date":"2022-11-29","close":4881.3486},{"date":"2022-11-30","close":4881.3486},{"date":"2022-12-01","close":4996.4292},{"date":"2022-12-02","close":4996.4292},{"date":"2022-12-05","close":5006.0195},{"date":"2022-12-06","close":4823.8081},{"date":"2022-12-07","close":4823.8081},{"date":"2022-12-08","close":4761.4727},{"date":"2022-12-09","close":4871.7583},{"date":"2022-12-12","close":4795.0376},{"date":"2022-12-13","close":4795.0376},{"date":"2022-12-14","close":5312.9019},{"date":"2022-12-15","close":5245.7715},{"date":"2022-12-16","close":5188.231},{"date":"2022-12-19","close":5149.8706},{"date":"2022-12-20","close":5178.6406},{"date":"2022-12-21","close":5178.6406},{"date":"2022-12-22","close":5255.3613},{"date":"2022-12-23","close":5130.6904},{"date":"2022-12-26","close":5101.9204},{"date":"2022-12-27","close":5101.9204},{"date":"2022-12-28","close":5044.3799},{"date":"2022-12-29","close":4929.2988},{"date":"2023-01-02","close":4881.3486},{"date":"2023-01-03","close":4852.5781},{"date":"2023-01-04","close":4871.7583},{"date":"2023-01-05","close":4862.1685},{"date":"2023-01-06","close":4842.9883},{"date":"2023-01-09","close":4900.5288},{"date":"2023-01-10","close":4929.2988},{"date":"2023-01-11","close":4958.0688},{"date":"2023-01-12","close":4986.8394},{"date":"2023-01-13","close":4919.709},{"date":"2023-01-16","close":5025.1997},{"date":"2023-01-17","close":4958.0688},{"date":"2023-01-18","close":6099.2881},{"date":"2023-01-19","close":5801.9956},{"date":"2023-01-20","close":5658.1445},{"date":"2023-01-25","close":5859.5361},{"date":"2023-01-26","close":7614.52},{"date":"2023-01-27","close":7509.0293},{"date":"2023-01-30","close":7633.7002},{"date":"2023-01-31","close":7633.7002},{"date":"2023-02-01","close":7700.8306},{"date":"2023-02-02","close":7767.9614},{"date":"2023-02-03","close":7317.2275},{"date":"2023-02-06","close":7144.6064},{"date":"2023-02-07","close":7528.2095},{"date":"2023-02-08","close":8046.0732},{"date":"2023-02-09","close":7345.998},{"date":"2023-02-10","close":7345.998},{"date":"2023-02-13","close":6981.5752},{"date":"2023-02-14","close":6761.0034},{"date":"2023-02-15","close":6386.9902},{"date":"2023-02-16","close":6377.4004},{"date":"2023-02-17","close":6425.3506},{"date":"2023-02-20","close":6655.5127},{"date":"2023-02-21","close":6597.9722},{"date":"2023-02-22","close":6348.6299},{"date":"2023-02-23","close":6588.3818},{"date":"2023-02-24","close":6713.0527},{"date":"2023-02-27","close":6550.0215},{"date":"2023-02-28","close":6837.7241},{"date":"2023-03-02","close":6971.9849},{"date":"2023-03-03","close":6770.5933},{"date":"2023-03-06","close":6713.0527},{"date":"2023-03-07","close":6617.1523},{"date":"2023-03-08","close":6559.6118},{"date":"2023-03-09","close":6396.5806},{"date":"2023-03-10","close":6204.7788},{"date":"2023-03-13","close":6166.4185},{"date":"2023-03-14","close":5811.5859},{"date":"2023-03-15","close":5926.6665},{"date":"2023-03-16","close":5993.7974},{"date":"2023-03-17","close":6204.7788},{"date":"2023-03-20","close":6137.6484},{"date":"2023-03-21","close":6080.1079},{"date":"2023-03-22","close":6012.9775},{"date":"2023-03-23","close":5897.8965},{"date":"2023-03-24","close":6118.4683},{"date":"2023-03-27","close":6041.7476},{"date":"2023-03-28","close":6118.4683},{"date":"2023-03-29","close":6041.7476},{"date":"2023-03-30","close":6099.2881},{"date":"2023-03-31","close":5907.4868},{"date":"2023-04-03","close":5945.8467},{"date":"2023-04-04","close":6118.4683},{"date":"2023-04-05","close":6060.9277},{"date":"2023-04-06","close":5936.2568},{"date":"2023-04-07","close":6022.5674},{"date":"2023-04-10","close":5801.9956},{"date":"2023-04-11","close":5897.8965},{"date":"2023-04-12","close":5974.6172},{"date":"2023-04-13","close":6089.6982},{"date":"2023-04-14","close":6099.2881},{"date":"2023-04-17","close":6108.8779},{"date":"2023-04-18","close":6070.5181},{"date":"2023-04-19","close":6041.7476},{"date":"2023-04-20","close":5945.8467},{"date":"2023-04-21","close":5801.9956},{"date":"2023-04-24","close":5610.1943},{"date":"2023-04-25","close":5514.2935},{"date":"2023-04-26","close":5418.3926},{"date":"2023-04-27","close":5466.3433},{"date":"2023-04-28","close":5418.3926},{"date":"2023-05-02","close":5523.8838},{"date":"2023-05-03","close":5495.1133},{"date":"2023-05-04","close":5552.6538},{"date":"2023-05-08","close":5581.4238},{"date":"2023-05-09","close":5533.4736},{"date":"2023-05-10","close":5591.0142},{"date":"2023-05-11","close":5696.5049},{"date":"2023-05-12","close":5610.1943},{"date":"2023-05-15","close":5236.1812},{"date":"2023-05-16","close":4996.4292},{"date":"2023-05-17","close":5226.5913},{"date":"2023-05-18","close":5360.8521},{"date":"2023-05-19","close":5226.5913},{"date":"2023-05-22","close":5255.3613},{"date":"2023-05-23","close":5264.9517},{"date":"2023-05-24","close":5188.231},{"date":"2023-05-25","close":5188.231},{"date":"2023-05-26","close":5073.1499},{"date":"2023-05-30","close":5101.9204},{"date":"2023-05-31","close":5025.1997},{"date":"2023-06-01","close":5082.7402},{"date":"2023-06-02","close":5140.2808},{"date":"2023-06-05","close":5149.8706},{"date":"2023-06-07","close":5169.0508},{"date":"2023-06-08","close":5111.5103},{"date":"2023-06-09","close":5121.1006},{"date":"2023-06-12","close":5082.7402},{"date":"2023-06-13","close":5034.7896},{"date":"2023-06-14","close":4852.5781},{"date":"2023-06-15","close":4890.9385},{"date":"2023-06-16","close":4881.3486},{"date":"2023-06-19","close":4804.6279},{"date":"2023-06-20","close":4852.5781},{"date":"2023-06-21","close":4986.8394},{"date":"2023-06-22","close":4910.1187},{"date":"2023-06-23","close":4756.6777},{"date":"2023-06-26","close":4910.1187},{"date":"2023-06-27","close":5006.0195},{"date":"2023-06-28","close":5015.6094},{"date":"2023-06-29","close":4996.4292},{"date":"2023-06-30","close":5101.9204},{"date":"2023-07-03","close":5092.3301},{"date":"2023-07-04","close":5149.8706},{"date":"2023-07-05","close":5140.2808},{"date":"2023-07-06","close":4910.1187},{"date":"2023-07-07","close":6377.4004},{"date":"2023-07-10","close":8285.8252},{"date":"2023-07-11","close":7067.8857},{"date":"2023-07-12","close":7077.4756},{"date":"2023-07-13","close":6837.7241},{"date":"2023-07-14","close":6713.0527},{"date":"2023-07-17","close":6722.6431},{"date":"2023-07-18","close":6291.0898},{"date":"2023-07-19","close":6223.959},{"date":"2023-07-20","close":6108.8779},{"date":"2023-07-21","close":6051.3379},{"date":"2023-07-24","close":5725.2749},{"date":"2023-07-25","close":5658.1445},{"date":"2023-07-26","close":5332.082},{"date":"2023-07-27","close":5341.6719},{"date":"2023-07-28","close":5485.5234},{"date":"2023-07-31","close":5543.0635},{"date":"2023-08-01","close":5543.0635},{"date":"2023-08-02","close":5389.6226},{"date":"2023-08-03","close":5399.2124},{"date":"2023-08-04","close":5399.2124},{"date":"2023-08-07","close":5600.604},{"date":"2023-08-08","close":5245.7715},{"date":"2023-08-09","close":5427.9829},{"date":"2023-08-10","close":5408.8027},{"date":"2023-08-11","close":5475.9331},{"date":"2023-08-14","close":5408.8027},{"date":"2023-08-16","close":5217.001},{"date":"2023-08-17","close":5006.0195},{"date":"2023-08-18","close":5025.1997},{"date":"2023-08-21","close":5101.9204},{"date":"2023-08-22","close":4977.249},{"date":"2023-08-23","close":4958.0688},{"date":"2023-08-24","close":5063.5601},{"date":"2023-08-25","close":4967.6592},{"date":"2023-08-28","close":4996.4292},{"date":"2023-08-29","close":5140.2808},{"date":"2023-08-30","close":5169.0508},{"date":"2023-08-31","close":5073.1499},{"date":"2023-09-01","close":5015.6094},{"date":"2023-09-04","close":5006.0195},{"date":"2023-09-05","close":4900.5288},{"date":"2023-09-06","close":4948.479},{"date":"2023-09-07","close":4842.9883},{"date":"2023-09-08","close":4910.1187},{"date":"2023-09-11","close":4919.709},{"date":"2023-09-12","close":4823.8081},{"date":"2023-09-13","close":4766.2676},{"date":"2023-09-14","close":4823.8081},{"date":"2023-09-15","close":4862.1685},{"date":"2023-09-18","close":4804.6279},{"date":"2023-09-19","close":4747.0874},{"date":"2023-09-20","close":4747.0874},{"date":"2023-09-21","close":4608.0312},{"date":"2023-09-22","close":4598.4414},{"date":"2023-09-25","close":4473.7705},{"date":"2023-09-26","close":4421.0249},{"date":"2023-09-27","close":4488.1553},{"date":"2023-10-04","close":4301.1489},{"date":"2023-10-05","close":4229.2231},{"date":"2023-10-06","close":4440.2051},{"date":"2023-10-10","close":4267.5835},{"date":"2023-10-11","close":4435.4102},{"date":"2023-10-12","close":4526.5156},{"date":"2023-10-13","close":4454.5903},{"date":"2023-10-16","close":4397.0498},{"date":"2023-10-17","close":4464.1802},{"date":"2023-10-18","close":4440.2051},{"date":"2023-10-19","close":4277.1738},{"date":"2023-10-20","close":4162.0928},{"date":"2023-10-23","close":4056.6021},{"date":"2023-10-24","close":4210.043},{"date":"2023-10-25","close":4152.5029},{"date":"2023-10-26","close":3970.2913},{"date":"2023-10-27","close":3874.3906},{"date":"2023-10-30","close":4008.6516},{"date":"2023-10-31","close":3907.9558},{"date":"2023-11-01","close":3931.9309},{"date":"2023-11-02","close":4066.1921},{"date":"2023-11-03","close":4171.6831},{"date":"2023-11-06","close":4181.2729},{"date":"2023-11-07","close":4152.5029},{"date":"2023-11-08","close":4128.5273},{"date":"2023-11-09","close":4114.1426},{"date":"2023-11-10","close":4037.4219},{"date":"2023-11-13","close":3941.521},{"date":"2023-11-14","close":4099.7573},{"date":"2023-11-15","close":4147.7075},{"date":"2023-11-16","close":4281.9688},{"date":"2023-11-17","close":4281.9688},{"date":"2023-11-20","close":4358.6895},{"date":"2023-11-21","close":4281.9688},{"date":"2023-11-22","close":4234.0186},{"date":"2023-11-23","close":4358.6895},{"date":"2023-11-24","close":4320.3291},{"date":"2023-11-27","close":4234.0186},{"date":"2023-11-28","close":4219.6333},{"date":"2023-11-29","close":4138.1177},{"date":"2023-11-30","close":4186.0679},{"date":"2023-12-01","close":4171.6831},{"date":"2023-12-04","close":4162.0928},{"date":"2023-12-05","close":4195.6582},{"date":"2023-12-06","close":4411.4346},{"date":"2023-12-07","close":4411.4346},{"date":"2023-12-08","close":4555.2861},{"date":"2023-12-11","close":4550.4907},{"date":"2023-12-12","close":4454.5903},{"date":"2023-12-13","close":4406.6396},{"date":"2023-12-14","close":4766.2676},{"date":"2023-12-15","close":4756.6777},{"date":"2023-12-18","close":4608.0312},{"date":"2023-12-19","close":4723.1123},{"date":"2023-12-20","close":4938.8892},{"date":"2023-12-21","close":6415.7607},{"date":"2023-12-22","close":5638.9644},{"date":"2023-12-26","close":5667.7349},{"date":"2023-12-27","close":6185.5986},{"date":"2023-12-28","close":6262.3193},{"date":"2024-01-02","close":6367.8101},{"date":"2024-01-03","close":6291.0898},{"date":"2024-01-04","close":6137.6484},{"date":"2024-01-05","close":5782.8154},{"date":"2024-01-08","close":5945.8467},{"date":"2024-01-09","close":5897.8965},{"date":"2024-01-10","close":6108.8779},{"date":"2024-01-11","close":5897.8965},{"date":"2024-01-12","close":5418.3926},{"date":"2024-01-15","close":5370.4424},{"date":"2024-01-16","close":5207.4111},{"date":"2024-01-17","close":5082.7402},{"date":"2024-01-18","close":5466.3433},{"date":"2024-01-19","close":5236.1812},{"date":"2024-01-22","close":5370.4424},{"date":"2024-01-23","close":5447.1631},{"date":"2024-01-24","close":5648.5547},{"date":"2024-01-25","close":5418.3926},{"date":"2024-01-26","close":5533.4736},{"date":"2024-01-29","close":5303.312},{"date":"2024-01-30","close":5226.5913},{"date":"2024-01-31","close":5082.7402},{"date":"2024-02-01","close":5034.7896},{"date":"2024-02-02","close":6540.4316},{"date":"2024-02-05","close":6569.2017},{"date":"2024-02-06","close":6089.6982},{"date":"2024-02-07","close":6473.3013},{"date":"2024-02-08","close":5888.3066},{"date":"2024-02-13","close":5993.7974},{"date":"2024-02-14","close":6099.2881},{"date":"2024-02-15","close":5945.8467},{"date":"2024-02-16","close":5869.1265},{"date":"2024-02-19","close":6118.4683},{"date":"2024-02-20","close":6214.3691},{"date":"2024-02-21","close":6396.5806},{"date":"2024-02-22","close":6636.3325},{"date":"2024-02-23","close":7672.0605},{"date":"2024-02-26","close":7499.439},{"date":"2024-02-27","close":8535.167},{"date":"2024-02-28","close":8448.8564},{"date":"2024-02-29","close":7441.8984},{"date":"2024-03-04","close":8381.7266},{"date":"2024-03-05","close":9685.9766},{"date":"2024-03-06","close":9398.2744},{"date":"2024-03-07","close":8794.0996},{"date":"2024-03-08","close":8199.5146},{"date":"2024-03-11","close":7959.7627},{"date":"2024-03-12","close":8161.1543},{"date":"2024-03-13","close":7873.4521},{"date":"2024-03-14","close":7480.2588},{"date":"2024-03-15","close":7077.4756},{"date":"2024-03-18","close":7058.2954},{"date":"2024-03-19","close":6856.9043},{"date":"2024-03-20","close":6732.2329},{"date":"2024-03-21","close":6971.9849},{"date":"2024-03-22","close":6713.0527},{"date":"2024-03-25","close":6799.3638},{"date":"2024-03-26","close":6962.395},{"date":"2024-03-27","close":6684.2827},{"date":"2024-03-28","close":6396.5806},{"date":"2024-03-29","close":6271.9097},{"date":"2024-04-01","close":6502.0713},{"date":"2024-04-02","close":6319.8599},{"date":"2024-04-03","close":6377.4004},{"date":"2024-04-04","close":6367.8101},{"date":"2024-04-05","close":5984.207},{"date":"2024-04-08","close":6118.4683},{"date":"2024-04-09","close":6176.0088},{"date":"2024-04-11","close":6118.4683},{"date":"2024-04-12","close":6204.7788},{"date":"2024-04-15","close":6089.6982},{"date":"2024-04-16","close":5840.356},{"date":"2024-04-17","close":6540.4316},{"date":"2024-04-18","close":6271.9097},{"date":"2024-04-19","close":6022.5674},{"date":"2024-04-22","close":6415.7607},{"date":"2024-04-23","close":6176.0088},{"date":"2024-04-24","close":7048.7056},{"date":"2024-04-25","close":7096.6558},{"date":"2024-04-26","close":7067.8857},{"date":"2024-04-29","close":7365.1782},{"date":"2024-04-30","close":7566.5698},{"date":"2024-05-02","close":7528.2095},{"date":"2024-05-03","close":7278.8672},{"date":"2024-05-07","close":7374.7681},{"date":"2024-05-08","close":7921.4023},{"date":"2024-05-09","close":7192.5566},{"date":"2024-05-10","close":6828.1338},{"date":"2024-05-13","close":6511.6611},{"date":"2024-05-14","close":6492.481},{"date":"2024-05-16","close":6588.3818},{"date":"2024-05-17","close":6434.9409},{"date":"2024-05-20","close":6310.2695},{"date":"2024-05-21","close":6243.1392},{"date":"2024-05-22","close":6243.1392},{"date":"2024-05-23","close":6118.4683},{"date":"2024-05-24","close":6041.7476},{"date":"2024-05-27","close":5993.7974},{"date":"2024-05-28","close":5917.0767},{"date":"2024-05-29","close":6243.1392},{"date":"2024-05-30","close":5965.0269},{"date":"2024-05-31","close":5897.8965},{"date":"2024-06-03","close":6041.7476},{"date":"2024-06-04","close":5993.7974},{"date":"2024-06-05","close":5878.7163},{"date":"2024-06-07","close":5955.437},{"date":"2024-06-10","close":6156.8286},{"date":"2024-06-11","close":6233.5493},{"date":"2024-06-12","close":6291.0898},{"date":"2024-06-13","close":6128.0581},{"date":"2024-06-14","close":6003.3872},{"date":"2024-06-17","close":5907.4868},{"date":"2024-06-18","close":5811.5859},{"date":"2024-06-19","close":5840.356},{"date":"2024-06-20","close":5763.6353},{"date":"2024-06-21","close":5562.2437},{"date":"2024-06-24","close":5725.2749},{"date":"2024-06-25","close":5725.2749},{"date":"2024-06-26","close":5619.7842},{"date":"2024-06-27","close":5466.3433},{"date":"2024-06-28","close":5475.9331},{"date":"2024-07-01","close":5533.4736},{"date":"2024-07-02","close":5236.1812},{"date":"2024-07-03","close":5217.001},{"date":"2024-07-04","close":5255.3613},{"date":"2024-07-05","close":5092.3301},{"date":"2024-07-08","close":5408.8027},{"date":"2024-07-09","close":5284.1318},{"date":"2024-07-10","close":5245.7715},{"date":"2024-07-11","close":5178.6406},{"date":"2024-07-12","close":5236.1812},{"date":"2024-07-15","close":5427.9829},{"date":"2024-07-16","close":5284.1318},{"date":"2024-07-17","close":5581.4238},{"date":"2024-07-18","close":5715.6851},{"date":"2024-07-19","close":5581.4238},{"date":"2024-07-22","close":5600.604},{"date":"2024-07-23","close":5495.1133},{"date":"2024-07-24","close":5427.9829},{"date":"2024-07-25","close":6971.9849},{"date":"2024-07-26","close":7413.1284},{"date":"2024-07-29","close":7413.1284},{"date":"2024-07-30","close":6876.084},{"date":"2024-07-31","close":6607.562},{"date":"2024-08-01","close":6617.1523},{"date":"2024-08-02","close":6166.4185},{"date":"2024-08-05","close":5111.5103},{"date":"2024-08-06","close":5399.2124},{"date":"2024-08-07","close":5686.915},{"date":"2024-08-08","close":5562.2437},{"date":"2024-08-09","close":5610.1943},{"date":"2024-08-12","close":5715.6851},{"date":"2024-08-13","close":5466.3433},{"date":"2024-08-14","close":5581.4238},{"date":"2024-08-16","close":5475.9331},{"date":"2024-08-19","close":5418.3926},{"date":"2024-08-20","close":5495.1133},{"date":"2024-08-21","close":5303.312},{"date":"2024-08-22","close":5284.1318},{"date":"2024-08-23","close":5217.001},{"date":"2024-08-26","close":5245.7715},{"date":"2024-08-27","close":5236.1812},{"date":"2024-08-28","close":5207.4111},{"date":"2024-08-29","close":5140.2808},{"date":"2024-08-30","close":5293.7217},{"date":"2024-09-02","close":5207.4111},{"date":"2024-09-03","close":5178.6406},{"date":"2024-09-04","close":4833.3979},{"date":"2024-09-05","close":4890.9385},{"date":"2024-09-06","close":4627.2114},{"date":"2024-09-09","close":4751.8823},{"date":"2024-09-10","close":4689.5469},{"date":"2024-09-11","close":4651.1865},{"date":"2024-09-12","close":4852.5781},{"date":"2024-09-13","close":4852.5781},{"date":"2024-09-19","close":4795.0376},{"date":"2024-09-20","close":4790.2427},{"date":"2024-09-23","close":4756.6777},{"date":"2024-09-24","close":4833.3979},{"date":"2024-09-25","close":4852.5781},{"date":"2024-09-26","close":4986.8394},{"date":"2024-09-27","close":5034.7896},{"date":"2024-09-30","close":4948.479},{"date":"2024-10-02","close":4871.7583},{"date":"2024-10-04","close":4967.6592},{"date":"2024-10-07","close":5082.7402},{"date":"2024-10-08","close":6041.7476},{"date":"2024-10-10","close":5840.356},{"date":"2024-10-11","close":5523.8838},{"date":"2024-10-14","close":5504.7036},{"date":"2024-10-15","close":5408.8027},{"date":"2024-10-16","close":5523.8838},{"date":"2024-10-17","close":5427.9829},{"date":"2024-10-18","close":5312.9019},{"date":"2024-10-21","close":5380.0322},{"date":"2024-10-22","close":5638.9644},{"date":"2024-10-23","close":5763.6353},{"date":"2024-10-24","close":6367.8101},{"date":"2024-10-25","close":6032.1577},{"date":"2024-10-28","close":6070.5181},{"date":"2024-10-29","close":6329.4497},{"date":"2024-10-30","close":6223.959},{"date":"2024-10-31","close":6060.9277},{"date":"2024-11-01","close":5859.5361},{"date":"2024-11-04","close":6252.7295},{"date":"2024-11-05","close":6070.5181},{"date":"2024-11-06","close":6089.6982},{"date":"2024-11-07","close":6089.6982},{"date":"2024-11-08","close":6367.8101},{"date":"2024-11-11","close":5993.7974},{"date":"2024-11-12","close":5485.5234},{"date":"2024-11-13","close":5351.2622},{"date":"2024-11-14","close":5322.4922},{"date":"2024-11-15","close":5264.9517},{"date":"2024-11-18","close":5284.1318},{"date":"2024-11-19","close":5226.5913},{"date":"2024-11-20","close":5236.1812},{"date":"2024-11-21","close":5073.1499},{"date":"2024-11-22","close":5226.5913},{"date":"2024-11-25","close":5581.4238},{"date":"2024-11-26","close":5610.1943},{"date":"2024-11-27","close":5629.3745},{"date":"2024-11-28","close":5782.8154},{"date":"2024-11-29","close":5792.4058},{"date":"2024-12-02","close":6022.5674},{"date":"2024-12-03","close":6118.4683},{"date":"2024-12-04","close":6099.2881},{"date":"2024-12-05","close":5830.7661},{"date":"2024-12-06","close":5773.2256},{"date":"2024-12-09","close":5763.6353},{"date":"2024-12-10","close":6012.9775},{"date":"2024-12-11","close":6070.5181},{"date":"2024-12-12","close":6195.189},{"date":"2024-12-13","close":6003.3872},{"date":"2024-12-16","close":6003.3872},{"date":"2024-12-17","close":6156.8286},{"date":"2024-12-18","close":5965.0269},{"date":"2024-12-19","close":5888.3066},{"date":"2024-12-20","close":5677.3247},{"date":"2024-12-23","close":5667.7349},{"date":"2024-12-24","close":5562.2437},{"date":"2024-12-26","close":5475.9331},{"date":"2024-12-27","close":5456.7529},{"date":"2024-12-30","close":5303.312},{"date":"2025-01-02","close":5562.2437},{"date":"2025-01-03","close":5591.0142},{"date":"2025-01-06","close":5725.2749},{"date":"2025-01-07","close":5715.6851},{"date":"2025-01-08","close":5706.0952},{"date":"2025-01-09","close":5667.7349},{"date":"2025-01-10","close":5619.7842},{"date":"2025-01-13","close":5475.9331},{"date":"2025-01-14","close":6003.3872},{"date":"2025-01-15","close":6137.6484},{"date":"2025-01-16","close":6108.8779},{"date":"2025-01-17","close":6434.9409},{"date":"2025-01-20","close":6262.3193},{"date":"2025-01-21","close":6051.3379},{"date":"2025-01-22","close":6137.6484},{"date":"2025-01-23","close":6185.5986},{"date":"2025-01-24","close":6012.9775},{"date":"2025-01-31","close":6051.3379},{"date":"2025-02-03","close":5821.1758},{"date":"2025-02-04","close":6597.9722},{"date":"2025-02-05","close":6761.0034},{"date":"2025-02-06","close":6617.1523},{"date":"2025-02-07","close":6588.3818},{"date":"2025-02-10","close":6550.0215},{"date":"2025-02-11","close":6511.6611},{"date":"2025-02-12","close":6473.3013},{"date":"2025-02-13","close":6425.3506},{"date":"2025-02-14","close":6367.8101},{"date":"2025-02-17","close":6645.9224},{"date":"2025-02-18","close":6674.6924},{"date":"2025-02-19","close":6904.8545},{"date":"2025-02-20","close":6204.7788},{"date":"2025-02-21","close":6089.6982},{"date":"2025-02-24","close":6041.7476},{"date":"2025-02-25","close":6099.2881},{"date":"2025-02-26","close":6070.5181},{"date":"2025-02-27","close":5955.437},{"date":"2025-02-28","close":5869.1265},{"date":"2025-03-04","close":5677.3247},{"date":"2025-03-05","close":5907.4868},{"date":"2025-03-06","close":5869.1265},{"date":"2025-03-07","close":5811.5859},{"date":"2025-03-10","close":6214.3691},{"date":"2025-03-11","close":5801.9956},{"date":"2025-03-12","close":5648.5547},{"date":"2025-03-13","close":5600.604},{"date":"2025-03-14","close":5571.834},{"date":"2025-03-17","close":5523.8838},{"date":"2025-03-18","close":5466.3433},{"date":"2025-03-19","close":5456.7529},{"date":"2025-03-20","close":5447.1631},{"date":"2025-03-21","close":5370.4424},{"date":"2025-03-24","close":5341.6719},{"date":"2025-03-25","close":5264.9517},{"date":"2025-03-26","close":5284.1318},{"date":"2025-03-27","close":5188.231},{"date":"2025-03-28","close":5140.2808},{"date":"2025-03-31","close":4948.479},{"date":"2025-04-01","close":5063.5601},{"date":"2025-04-02","close":5149.8706},{"date":"2025-04-03","close":5092.3301},{"date":"2025-04-04","close":5236.1812},{"date":"2025-04-07","close":4842.9883},{"date":"2025-04-08","close":4900.5288},{"date":"2025-04-09","close":4775.8574},{"date":"2025-04-10","close":5015.6094},{"date":"2025-04-11","close":5101.9204},{"date":"2025-04-14","close":5207.4111},{"date":"2025-04-15","close":5217.001},{"date":"2025-04-16","close":5092.3301},{"date":"2025-04-17","close":5207.4111},{"date":"2025-04-18","close":5264.9517},{"date":"2025-04-21","close":5245.7715},{"date":"2025-04-22","close":5236.1812},{"date":"2025-04-23","close":5236.1812},{"date":"2025-04-24","close":5351.2622},{"date":"2025-04-25","close":5351.2622},{"date":"2025-04-28","close":5293.7217},{"date":"2025-04-29","close":5293.7217},{"date":"2025-04-30","close":5236.1812},{"date":"2025-05-02","close":5293.7217},{"date":"2025-05-07","close":5312.9019},{"date":"2025-05-08","close":5360.8521},{"date":"2025-05-09","close":5293.7217},{"date":"2025-05-12","close":5389.6226},{"date":"2025-05-13","close":5351.2622},{"date":"2025-05-14","close":5447.1631},{"date":"2025-05-15","close":5351.2622},{"date":"2025-05-16","close":5264.9517},{"date":"2025-05-19","close":5111.5103},{"date":"2025-05-20","close":5063.5601},{"date":"2025-05-21","close":5130.6904},{"date":"2025-05-22","close":5082.7402},{"date":"2025-05-23","close":5063.5601},{"date":"2025-05-26","close":5111.5103},{"date":"2025-05-27","close":4900.5288},{"date":"2025-05-28","close":4958.0688},{"date":"2025-05-29","close":5015.6094},{"date":"2025-05-30","close":4938.8892},{"date":"2025-06-02","close":4938.8892},{"date":"2025-06-04","close":5044.3799},{"date":"2025-06-05","close":5015.6094},{"date":"2025-06-09","close":5092.3301},{"date":"2025-06-10","close":5092.3301},{"date":"2025-06-11","close":5092.3301},{"date":"2025-06-12","close":5044.3799},{"date":"2025-06-13","close":4938.8892},{"date":"2025-06-16","close":4929.2988},{"date":"2025-06-17","close":4948.479},{"date":"2025-06-18","close":5092.3301},{"date":"2025-06-19","close":5111.5103},{"date":"2025-06-20","close":5082.7402},{"date":"2025-06-23","close":4986.8394},{"date":"2025-06-24","close":5082.7402},{"date":"2025-06-25","close":5082.7402},{"date":"2025-06-26","close":5073.1499},{"date":"2025-06-27","close":4938.8892},{"date":"2025-06-30","close":4967.6592},{"date":"2025-07-01","close":5015.6094},{"date":"2025-07-02","close":4938.8892},{"date":"2025-07-03","close":4967.6592},{"date":"2025-07-04","close":4900.5288},{"date":"2025-07-07","close":5073.1499},{"date":"2025-07-08","close":5063.5601},{"date":"2025-07-09","close":5015.6094},{"date":"2025-07-10","close":4977.249},{"date":"2025-07-11","close":5034.7896},{"date":"2025-07-14","close":5053.9697},{"date":"2025-07-15","close":5063.5601},{"date":"2025-07-16","close":5044.3799},{"date":"2025-07-17","close":5034.7896},{"date":"2025-07-18","close":5034.7896},{"date":"2025-07-21","close":5063.5601},{"date":"2025-07-22","close":5006.0195},{"date":"2025-07-23","close":4967.6592},{"date":"2025-07-24","close":4919.709},{"date":"2025-07-25","close":4900.5288},{"date":"2025-07-28","close":4852.5781},{"date":"2025-07-29","close":4996.4292},{"date":"2025-07-30","close":4967.6592},{"date":"2025-07-31","close":4967.6592},{"date":"2025-08-01","close":4890.9385},{"date":"2025-08-04","close":4938.8892},{"date":"2025-08-05","close":4986.8394},{"date":"2025-08-06","close":4938.8892},{"date":"2025-08-07","close":4929.2988},{"date":"2025-08-08","close":4967.6592},{"date":"2025-08-11","close":4948.479},{"date":"2025-08-12","close":4948.479},{"date":"2025-08-13","close":4929.2988},{"date":"2025-08-14","close":4958.0688},{"date":"2025-08-18","close":4919.709},{"date":"2025-08-19","close":4929.2988},{"date":"2025-08-20","close":4823.8081},{"date":"2025-08-21","close":4814.2178},{"date":"2025-08-22","close":4862.1685},{"date":"2025-08-25","close":4871.7583},{"date":"2025-08-26","close":4929.2988},{"date":"2025-08-27","close":4910.1187},{"date":"2025-08-28","close":4871.7583},{"date":"2025-08-29","close":4890.9385},{"date":"2025-09-01","close":4795.0376},{"date":"2025-09-02","close":4814.2178},{"date":"2025-09-03","close":4842.9883},{"date":"2025-09-04","close":4881.3486},{"date":"2025-09-05","close":4881.3486},{"date":"2025-09-08","close":4871.7583},{"date":"2025-09-09","close":4842.9883},{"date":"2025-09-10","close":4862.1685},{"date":"2025-09-11","close":4852.5781},{"date":"2025-09-12","close":4919.709},{"date":"2025-09-15","close":4900.5288},{"date":"2025-09-16","close":4890.9385},{"date":"2025-09-17","close":4958.0688},{"date":"2025-09-18","close":5006.0195},{"date":"2025-09-19","close":5270.0},{"date":"2025-09-22","close":5063.5601},{"date":"2025-09-23","close":5140.2808},{"date":"2025-09-24","close":5034.7896},{"date":"2025-09-25","close":5082.7402},{"date":"2025-09-26","close":5006.0195},{"date":"2025-09-29","close":4986.8394},{"date":"2025-09-30","close":4977.249},{"date":"2025-10-01","close":4910.1187},{"date":"2025-10-02","close":4938.8892},{"date":"2025-10-10","close":4814.2178},{"date":"2025-10-13","close":4780.6528},{"date":"2025-10-14","close":4761.4727},{"date":"2025-10-15","close":4871.7583},{"date":"2025-10-16","close":4881.3486},{"date":"2025-10-17","close":4881.3486},{"date":"2025-10-20","close":4804.6279},{"date":"2025-10-21","close":4766.2676},{"date":"2025-10-22","close":4751.8823},{"date":"2025-10-23","close":4723.1123},{"date":"2025-10-24","close":4689.5469},{"date":"2025-10-27","close":4675.1616},{"date":"2025-10-28","close":4670.3667},{"date":"2025-10-29","close":4603.2363},{"date":"2025-10-30","close":4574.4663},{"date":"2025-10-31","close":4564.876},{"date":"2025-11-03","close":4507.3354},{"date":"2025-11-04","close":4488.1553},{"date":"2025-11-05","close":4387.4595},{"date":"2025-11-06","close":4449.7949},{"date":"2025-11-07","close":4387.4595},{"date":"2025-11-10","close":4540.9009},{"date":"2025-11-11","close":4445.0},{"date":"2025-11-12","close":4545.6958},{"date":"2025-11-13","close":4516.9258},{"date":"2025-11-14","close":4540.9009},{"date":"2025-11-17","close":4612.8262},{"date":"2025-11-18","close":4473.7705},{"date":"2025-11-19","close":4512.1304},{"date":"2025-11-20","close":4550.4907},{"date":"2025-11-21","close":4468.9751},{"date":"2025-11-24","close":4358.6895},{"date":"2025-11-25","close":4315.5342},{"date":"2025-11-26","close":4401.8447},{"date":"2025-11-27","close":4445.0},{"date":"2025-11-28","close":4497.7456},{"date":"2025-12-01","close":4411.4346},{"date":"2025-12-02","close":4440.2051},{"date":"2025-12-03","close":4382.6646},{"date":"2025-12-04","close":4320.3291},{"date":"2025-12-05","close":4358.6895},{"date":"2025-12-08","close":4373.0747},{"date":"2025-12-09","close":4363.4844},{"date":"2025-12-10","close":4358.6895},{"date":"2025-12-11","close":4382.6646},{"date":"2025-12-12","close":4430.6147},{"date":"2025-12-15","close":4425.8198},{"date":"2025-12-16","close":4382.6646},{"date":"2025-12-17","close":4363.4844},{"date":"2025-12-18","close":4363.4844},{"date":"2025-12-19","close":4382.6646},{"date":"2025-12-22","close":4397.0498},{"date":"2025-12-23","close":4392.2544},{"date":"2025-12-24","close":4377.8696},{"date":"2025-12-26","close":4445.0},{"date":"2025-12-29","close":4680.0},{"date":"2025-12-30","close":4610.0},{"date":"2026-01-02","close":4685.0},{"date":"2026-01-05","close":4675.0},{"date":"2026-01-06","close":4705.0},{"date":"2026-01-07","close":4590.0},{"date":"2026-01-08","close":4590.0},{"date":"2026-01-09","close":4560.0},{"date":"2026-01-12","close":4550.0},{"date":"2026-01-13","close":4540.0},{"date":"2026-01-14","close":4530.0},{"date":"2026-01-15","close":4505.0},{"date":"2026-01-16","close":4405.0},{"date":"2026-01-19","close":4295.0},{"date":"2026-01-20","close":4385.0},{"date":"2026-01-21","close":4320.0},{"date":"2026-01-22","close":4345.0},{"date":"2026-01-23","close":4335.0},{"date":"2026-01-26","close":4425.0},{"date":"2026-01-27","close":4435.0},{"date":"2026-01-28","close":4420.0},{"date":"2026-01-29","close":4430.0},{"date":"2026-01-30","close":4435.0},{"date":"2026-02-02","close":4265.0},{"date":"2026-02-03","close":4250.0},{"date":"2026-02-04","close":4315.0},{"date":"2026-02-05","close":4310.0},{"date":"2026-02-06","close":4240.0},{"date":"2026-02-09","close":4210.0},{"date":"2026-02-10","close":4250.0},{"date":"2026-02-11","close":4395.0},{"date":"2026-02-12","close":4385.0},{"date":"2026-02-13","close":4365.0},{"date":"2026-02-19","close":4380.0},{"date":"2026-02-20","close":4335.0},{"date":"2026-02-23","close":4440.0},{"date":"2026-02-24","close":4440.0},{"date":"2026-02-25","close":4450.0},{"date":"2026-02-26","close":4345.0},{"date":"2026-02-27","close":4290.0},{"date":"2026-03-03","close":4230.0},{"date":"2026-03-04","close":3900.0},{"date":"2026-03-05","close":4065.0},{"date":"2026-03-06","close":4060.0},{"date":"2026-03-09","close":3970.0},{"date":"2026-03-10","close":4065.0},{"date":"2026-03-11","close":4155.0},{"date":"2026-03-12","close":4185.0},{"date":"2026-03-13","close":4185.0},{"date":"2026-03-16","close":4535.0},{"date":"2026-03-17","close":4540.0},{"date":"2026-03-18","close":4650.0},{"date":"2026-03-19","close":4595.0},{"date":"2026-03-20","close":4750.0},{"date":"2026-03-23","close":4625.0},{"date":"2026-03-24","close":4630.0},{"date":"2026-03-25","close":4640.0},{"date":"2026-03-26","close":4720.0},{"date":"2026-03-27","close":4780.0},{"date":"2026-03-30","close":4720.0},{"date":"2026-03-31","close":4685.0},{"date":"2026-04-01","close":4690.0},{"date":"2026-04-02","close":4510.0},{"date":"2026-04-03","close":4605.0},{"date":"2026-04-06","close":4625.0},{"date":"2026-04-07","close":4615.0},{"date":"2026-04-08","close":4555.0},{"date":"2026-04-09","close":4565.0},{"date":"2026-04-10","close":4680.0},{"date":"2026-04-13","close":4600.0},{"date":"2026-04-14","close":4650.0},{"date":"2026-04-15","close":4760.0},{"date":"2026-04-16","close":4770.0},{"date":"2026-04-17","close":4885.0},{"date":"2026-04-20","close":4865.0},{"date":"2026-04-21","close":4855.0},{"date":"2026-04-22","close":4890.0},{"date":"2026-04-23","close":4870.0},{"date":"2026-04-24","close":4835.0},{"date":"2026-04-27","close":4865.0},{"date":"2026-04-28","close":4875.0},{"date":"2026-04-29","close":4880.0},{"date":"2026-04-30","close":4690.0},{"date":"2026-05-04","close":4600.0},{"date":"2026-05-06","close":4510.0},{"date":"2026-05-07","close":4435.0},{"date":"2026-05-08","close":4455.0},{"date":"2026-05-11","close":4240.0},{"date":"2026-05-12","close":4255.0},{"date":"2026-05-13","close":4215.0},{"date":"2026-05-14","close":4235.0},{"date":"2026-05-15","close":4210.0},{"date":"2026-05-18","close":4055.0},{"date":"2026-05-19","close":3945.0},{"date":"2026-05-20","close":3770.0},{"date":"2026-05-21","close":3870.0},{"date":"2026-05-22","close":3920.0},{"date":"2026-05-26","close":3780.0},{"date":"2026-05-27","close":3775.0},{"date":"2026-05-28","close":3715.0},{"date":"2026-05-29","close":3485.0},{"date":"2026-06-01","close":3360.0},{"date":"2026-06-02","close":3350.0},{"date":"2026-06-04","close":3280.0},{"date":"2026-06-05","close":3170.0},{"date":"2026-06-08","close":3015.0},{"date":"2026-06-09","close":3085.0},{"date":"2026-06-10","close":3085.0},{"date":"2026-06-11","close":3055.0},{"date":"2026-06-12","close":3170.0},{"date":"2026-06-15","close":3205.0},{"date":"2026-06-16","close":3225.0},{"date":"2026-06-17","close":3390.0},{"date":"2026-06-18","close":3320.0},{"date":"2026-06-19","close":3165.0},{"date":"2026-06-22","close":3065.0},{"date":"2026-06-23","close":2970.0},{"date":"2026-06-24","close":2980.0},{"date":"2026-06-25","close":3000.0},{"date":"2026-06-26","close":2990.0},{"date":"2026-06-29","close":3110.0},{"date":"2026-06-30","close":3180.0},{"date":"2026-07-01","close":3215.0},{"date":"2026-07-02","close":3160.0},{"date":"2026-07-03","close":3150.0},{"date":"2026-07-06","close":3180.0},{"date":"2026-07-07","close":3185.0},{"date":"2026-07-08","close":2940.0},{"date":"2026-07-09","close":2890.0},{"date":"2026-07-10","close":2980.0},{"date":"2026-07-13","close":2900.0},{"date":"2026-07-14","close":2830.0},{"date":"2026-07-15","close":2925.0},{"date":"2026-07-16","close":2930.0},{"date":"2026-07-20","close":2900.0},{"date":"2026-07-21","close":2830.0},{"date":"2026-07-22","close":2790.0},{"date":"2026-07-23","close":2835.0},{"date":"2026-07-24","close":2820.0},{"date":"2026-07-27","close":2890.0},{"date":"2026-07-28","close":2665.0},{"date":"2026-07-29","close":2440.0},{"date":"2026-07-30","close":2385.0},{"date":"2026-07-31","close":2290.0},{"date":"2026-08-03","close":2310.0},{"date":"2026-08-04","close":2380.0},{"date":"2026-08-05","close":2465.0},{"date":"2026-08-06","close":2500.0},{"date":"2026-08-07","close":2520.0},{"date":"2026-08-10","close":2575.0},{"date":"2026-08-11","close":2570.0},{"date":"2026-08-12","close":2565.0},{"date":"2026-08-13","close":2515.0},{"date":"2026-08-14","close":2515.0},{"date":"2026-08-18","close":2470.0},{"date":"2026-08-19","close":2330.0},{"date":"2026-08-20","close":2330.0},{"date":"2026-08-21","close":2225.0},{"date":"2026-08-24","close":2175.0},{"date":"2026-08-25","close":2220.0},{"date":"2026-08-26","close":2285.0},{"date":"2026-08-27","close":2355.0},{"date":"2026-08-28","close":2340.0},{"date":"2026-08-31","close":2375.0},{"date":"2026-09-01","close":2375.0},{"date":"2026-09-02","close":2355.0},{"date":"2026-09-03","close":2275.0},{"date":"2026-09-04","close":2325.0},{"date":"2026-09-07","close":2315.0},{"date":"2026-09-08","close":2300.0},{"date":"2026-09-09","close":2260.0},{"date":"2026-09-10","close":2265.0},{"date":"2026-09-11","close":2290.0},{"date":"2026-09-14","close":2275.0},{"date":"2026-09-15","close":2255.0},{"date":"2026-09-16","close":2265.0},{"date":"2026-09-17","close":2285.0},{"date":"2026-09-18","close":2300.0},{"date":"2026-09-21","close":2285.0},{"date":"2026-09-22","close":2325.0},{"date":"2026-09-23","close":2290.0},{"date":"2026-09-28","close":2315.0},{"date":"2026-09-29","close":2335.0},{"date":"2026-09-30","close":2300.0},{"date":"2026-10-01","close":2350.0},{"date":"2026-10-02","close":2390.0},{"date":"2026-10-06","close":2355.0},{"date":"2026-10-07","close":2280.0},{"date":"2026-10-08","close":2250.0},{"date":"2026-10-12","close":2275.0},{"date":"2026-10-13","close":2200.0},{"date":"2026-10-14","close":2270.0},{"date":"2026-10-15","close":2170.0},{"date":"2026-10-16","close":2220.0},{"date":"2026-10-19","close":2240.0},{"date":"2026-10-20","close":2185.0},{"date":"2026-10-21","close":2185.0},{"date":"2026-10-22","close":2155.0},{"date":"2026-10-23","close":2085.0}],"chart_data":[{"date":"2024-10-24","open":5831,"high":6857,"low":5610,"close":6368,"volume":7205901,"rsi_14":73.49,"sma_20":5595.0,"sma_60":5667.92,"sma_120":5989.79},{"date":"2024-10-25","open":6243,"high":6320,"low":5965,"close":6032,"volume":734135,"rsi_14":65.55,"sma_20":5657.5,"sma_60":5678.42,"sma_120":5980.54},{"date":"2024-10-28","open":6032,"high":6224,"low":5965,"close":6071,"volume":419453,"rsi_14":64.76,"sma_20":5721.0,"sma_60":5662.75,"sma_120":5971.88},{"date":"2024-10-29","open":5975,"high":6377,"low":5754,"close":6329,"volume":1086368,"rsi_14":55.43,"sma_20":5791.0,"sma_60":5643.92,"sma_120":5962.88},{"date":"2024-10-30","open":6377,"high":6771,"low":6224,"close":6224,"volume":1710940,"rsi_14":57.52,"sma_20":5853.0,"sma_60":5623.25,"sma_120":5951.21},{"date":"2024-10-31","open":6061,"high":6214,"low":5936,"close":6061,"volume":227837,"rsi_14":61.2,"sma_20":5911.0,"sma_60":5609.08,"sma_120":5938.46},{"date":"2024-11-01","open":5907,"high":6176,"low":5783,"close":5860,"volume":223929,"rsi_14":56.88,"sma_20":5962.5,"sma_60":5596.08,"sma_120":5926.12},{"date":"2024-11-04","open":5860,"high":6377,"low":5860,"close":6253,"volume":378152,"rsi_14":64.67,"sma_20":6029.5,"sma_60":5589.75,"sma_120":5916.38},{"date":"2024-11-05","open":6166,"high":6301,"low":5955,"close":6071,"volume":203175,"rsi_14":59.28,"sma_20":6081.0,"sma_60":5588.08,"sma_120":5900.29},{"date":"2024-11-06","open":6128,"high":6234,"low":5975,"close":6090,"volume":138740,"rsi_14":61.54,"sma_20":6083.5,"sma_60":5605.08,"sma_120":5890.71},{"date":"2024-11-07","open":5659,"high":6162,"low":5560,"close":6090,"volume":622255,"rsi_14":68.79,"sma_20":6118.0,"sma_60":5624.25,"sma_120":5887.88},{"date":"2024-11-08","open":6425,"high":6512,"low":6253,"close":6368,"volume":337608,"rsi_14":65.28,"sma_20":6162.0,"sma_60":5636.08,"sma_120":5886.62},{"date":"2024-11-11","open":6339,"high":6377,"low":5927,"close":5994,"volume":248393,"rsi_14":55.3,"sma_20":6187.5,"sma_60":5643.58,"sma_120":5882.29},{"date":"2024-11-12","open":6013,"high":6425,"low":5390,"close":5486,"volume":600651,"rsi_14":46.27,"sma_20":6191.5,"sma_60":5641.42,"sma_120":5872.71},{"date":"2024-11-13","open":5390,"high":5735,"low":5332,"close":5351,"volume":226154,"rsi_14":34.41,"sma_20":6182.5,"sma_60":5635.08,"sma_120":5863.29},{"date":"2024-11-14","open":5303,"high":5831,"low":5275,"close":5322,"volume":620437,"rsi_14":37.99,"sma_20":6177.0,"sma_60":5632.58,"sma_120":5854.71},{"date":"2024-11-15","open":5275,"high":5399,"low":5121,"close":5265,"volume":148318,"rsi_14":36.45,"sma_20":6174.5,"sma_60":5627.08,"sma_120":5846.21},{"date":"2024-11-18","open":5265,"high":5486,"low":5236,"close":5284,"volume":308235,"rsi_14":30.88,"sma_20":6169.5,"sma_60":5623.75,"sma_120":5837.88},{"date":"2024-11-19","open":5255,"high":5380,"low":5150,"close":5227,"volume":211268,"rsi_14":31.43,"sma_20":6148.0,"sma_60":5620.42,"sma_120":5830.12},{"date":"2024-11-20","open":5236,"high":5284,"low":5159,"close":5236,"volume":105309,"rsi_14":33.71,"sma_20":6120.5,"sma_60":5615.92,"sma_120":5823.12},{"date":"2024-11-21","open":5198,"high":5217,"low":5073,"close":5073,"volume":114438,"rsi_14":34.23,"sma_20":6053.0,"sma_60":5611.92,"sma_120":5815.12},{"date":"2024-11-22","open":5064,"high":5313,"low":5064,"close":5227,"volume":76742,"rsi_14":27.23,"sma_20":6011.0,"sma_60":5610.92,"sma_120":5809.12},{"date":"2024-11-25","open":5275,"high":5716,"low":5275,"close":5581,"volume":231086,"rsi_14":39.92,"sma_20":5985.5,"sma_60":5617.25,"sma_120":5803.38},{"date":"2024-11-26","open":5524,"high":5658,"low":5524,"close":5610,"volume":41316,"rsi_14":40.16,"sma_20":5948.0,"sma_60":5623.58,"sma_120":5800.29},{"date":"2024-11-27","open":5591,"high":5649,"low":5476,"close":5629,"volume":70314,"rsi_14":28.64,"sma_20":5917.0,"sma_60":5630.42,"sma_120":5797.96},{"date":"2024-11-28","open":5581,"high":6780,"low":5466,"close":5783,"volume":6982843,"rsi_14":35.81,"sma_20":5902.5,"sma_60":5640.42,"sma_120":5795.71},{"date":"2024-11-29","open":5677,"high":5917,"low":5514,"close":5792,"volume":562942,"rsi_14":44.07,"sma_20":5899.0,"sma_60":5651.75,"sma_120":5793.96},{"date":"2024-12-02","open":5716,"high":6118,"low":5716,"close":6023,"volume":503459,"rsi_14":68.92,"sma_20":5887.0,"sma_60":5664.42,"sma_120":5795.21},{"date":"2024-12-03","open":6042,"high":6128,"low":5927,"close":6118,"volume":246999,"rsi_14":77.78,"sma_20":5889.5,"sma_60":5680.25,"sma_120":5796.62},{"date":"2024-12-04","open":5984,"high":6128,"low":5860,"close":6099,"volume":228253,"rsi_14":78.32,"sma_20":5890.0,"sma_60":5696.25,"sma_120":5796.12},{"date":"2024-12-05","open":6166,"high":6186,"low":5821,"close":5831,"volume":171728,"rsi_14":67.88,"sma_20":5855.0,"sma_60":5713.58,"sma_120":5792.62},{"date":"2024-12-06","open":5754,"high":5927,"low":5581,"close":5773,"volume":188012,"rsi_14":65.09,"sma_20":5824.0,"sma_60":5728.92,"sma_120":5788.12},{"date":"2024-12-09","open":5706,"high":5888,"low":5629,"close":5764,"volume":183403,"rsi_14":67.07,"sma_20":5812.0,"sma_60":5748.67,"sma_120":5784.96},{"date":"2024-12-10","open":5687,"high":6118,"low":5687,"close":6013,"volume":206469,"rsi_14":71.43,"sma_20":5839.5,"sma_60":5770.58,"sma_120":5785.04},{"date":"2024-12-11","open":5965,"high":6205,"low":5792,"close":6071,"volume":355574,"rsi_14":79.21,"sma_20":5877.0,"sma_60":5794.58,"sma_120":5786.46},{"date":"2024-12-12","open":6128,"high":6243,"low":5984,"close":6195,"volume":296108,"rsi_14":78.86,"sma_20":5922.5,"sma_60":5821.42,"sma_120":5789.79},{"date":"2024-12-13","open":6166,"high":6186,"low":5994,"close":6003,"volume":174055,"rsi_14":63.92,"sma_20":5961.0,"sma_60":5841.42,"sma_120":5791.21},{"date":"2024-12-16","open":6013,"high":6205,"low":5917,"close":6003,"volume":133375,"rsi_14":63.23,"sma_20":5998.5,"sma_60":5861.42,"sma_120":5793.29},{"date":"2024-12-17","open":6109,"high":6176,"low":5927,"close":6157,"volume":167585,"rsi_14":66.27,"sma_20":6047.0,"sma_60":5885.08,"sma_120":5798.46},{"date":"2024-12-18","open":6090,"high":6099,"low":5840,"close":5965,"volume":161248,"rsi_14":55.49,"sma_20":6085.0,"sma_60":5905.5,"sma_120":5800.54},{"date":"2024-12-19","open":5831,"high":5907,"low":5783,"close":5888,"volume":76120,"rsi_14":52.78,"sma_20":6127.5,"sma_60":5925.17,"sma_120":5801.96},{"date":"2024-12-20","open":5821,"high":5907,"low":5601,"close":5677,"volume":132137,"rsi_14":39.89,"sma_20":6151.0,"sma_60":5939.83,"sma_120":5802.46},{"date":"2024-12-23","open":5658,"high":5860,"low":5658,"close":5668,"volume":111116,"rsi_14":36.09,"sma_20":6155.5,"sma_60":5954.0,"sma_120":5804.21},{"date":"2024-12-24","open":5687,"high":5735,"low":5380,"close":5562,"volume":85143,"rsi_14":34.27,"sma_20":6153.0,"sma_60":5964.0,"sma_120":5804.96},{"date":"2024-12-26","open":5581,"high":5620,"low":5466,"close":5476,"volume":39453,"rsi_14":38.36,"sma_20":6145.0,"sma_60":5971.67,"sma_120":5804.46},{"date":"2024-12-27","open":5409,"high":5524,"low":5380,"close":5457,"volume":40782,"rsi_14":39.35,"sma_20":6128.0,"sma_60":5980.5,"sma_120":5806.38},{"date":"2024-12-30","open":5533,"high":5658,"low":5294,"close":5303,"volume":94656,"rsi_14":35.88,"sma_20":6102.5,"sma_60":5988.0,"sma_120":5807.12},{"date":"2025-01-02","open":5361,"high":5572,"low":5351,"close":5562,"volume":55862,"rsi_14":36.26,"sma_20":6078.5,"sma_60":5998.33,"sma_120":5809.79},{"date":"2025-01-03","open":5505,"high":5706,"low":5505,"close":5591,"volume":55749,"rsi_14":35.12,"sma_20":6051.0,"sma_60":6007.17,"sma_120":5814.12},{"date":"2025-01-06","open":5610,"high":5792,"low":5591,"close":5725,"volume":56651,"rsi_14":35.5,"sma_20":6031.5,"sma_60":6001.67,"sma_120":5816.88},{"date":"2025-01-07","open":5706,"high":5821,"low":5658,"close":5716,"volume":50542,"rsi_14":40.0,"sma_20":6025.5,"sma_60":5999.5,"sma_120":5820.62},{"date":"2025-01-08","open":5658,"high":5744,"low":5629,"close":5706,"volume":31726,"rsi_14":39.74,"sma_20":6022.0,"sma_60":6002.67,"sma_120":5824.62},{"date":"2025-01-09","open":5668,"high":5677,"low":5572,"close":5668,"volume":35090,"rsi_14":31.65,"sma_20":6017.0,"sma_60":6005.5,"sma_120":5828.88},{"date":"2025-01-10","open":5629,"high":5706,"low":5562,"close":5620,"volume":45321,"rsi_14":35.48,"sma_20":5996.5,"sma_60":6009.17,"sma_120":5832.21},{"date":"2025-01-13","open":5610,"high":5668,"low":5438,"close":5476,"volume":34980,"rsi_14":33.59,"sma_20":5965.5,"sma_60":6008.33,"sma_120":5832.62},{"date":"2025-01-14","open":5447,"high":6473,"low":5447,"close":6003,"volume":6355793,"rsi_14":60.37,"sma_20":5955.5,"sma_60":6018.33,"sma_120":5838.88},{"date":"2025-01-15","open":5984,"high":6301,"low":5888,"close":6138,"volume":958322,"rsi_14":63.84,"sma_20":5962.5,"sma_60":6032.67,"sma_120":5843.71},{"date":"2025-01-16","open":6138,"high":6166,"low":6023,"close":6109,"volume":245555,"rsi_14":66.86,"sma_20":5968.0,"sma_60":6045.33,"sma_120":5847.12},{"date":"2025-01-17","open":6032,"high":6876,"low":6032,"close":6435,"volume":2085037,"rsi_14":75.77,"sma_20":5982.5,"sma_60":6059.17,"sma_120":5854.54},{"date":"2025-01-20","open":6435,"high":6838,"low":6195,"close":6262,"volume":629738,"rsi_14":70.0,"sma_20":5998.0,"sma_60":6067.83,"sma_120":5860.29},{"date":"2025-01-21","open":6157,"high":6291,"low":5869,"close":6051,"volume":180744,"rsi_14":68.06,"sma_20":6006.5,"sma_60":6062.33,"sma_120":5865.12},{"date":"2025-01-22","open":5994,"high":6234,"low":5994,"close":6138,"volume":135517,"rsi_14":65.15,"sma_20":6030.5,"sma_60":6064.17,"sma_120":5871.29},{"date":"2025-01-23","open":6090,"high":6234,"low":6051,"close":6186,"volume":111698,"rsi_14":65.5,"sma_20":6057.5,"sma_60":6066.17,"sma_120":5864.46},{"date":"2025-01-24","open":6090,"high":6157,"low":5927,"close":6013,"volume":136732,"rsi_14":57.35,"sma_20":6081.0,"sma_60":6060.67,"sma_120":5852.29},{"date":"2025-01-31","open":6090,"high":6512,"low":6023,"close":6051,"volume":655736,"rsi_14":58.45,"sma_20":6111.0,"sma_60":6057.67,"sma_120":5840.46},{"date":"2025-02-03","open":5994,"high":5994,"low":5812,"close":5821,"volume":121363,"rsi_14":52.61,"sma_20":6130.0,"sma_60":6053.5,"sma_120":5831.29},{"date":"2025-02-04","open":5984,"high":7567,"low":5975,"close":6598,"volume":10061786,"rsi_14":65.8,"sma_20":6197.5,"sma_60":6066.33,"sma_120":5831.21},{"date":"2025-02-05","open":6588,"high":6972,"low":6540,"close":6761,"volume":1102936,"rsi_14":68.65,"sma_20":6260.0,"sma_60":6075.17,"sma_120":5832.46},{"date":"2025-02-06","open":6713,"high":6838,"low":6608,"close":6617,"volume":369308,"rsi_14":68.65,"sma_20":6313.5,"sma_60":6084.67,"sma_120":5836.38},{"date":"2025-02-07","open":6588,"high":6732,"low":6473,"close":6588,"volume":234414,"rsi_14":61.42,"sma_20":6358.5,"sma_60":6093.33,"sma_120":5849.21},{"date":"2025-02-10","open":6483,"high":6646,"low":6349,"close":6550,"volume":124103,"rsi_14":58.37,"sma_20":6402.0,"sma_60":6094.17,"sma_120":5859.21},{"date":"2025-02-11","open":6636,"high":6771,"low":6512,"close":6512,"volume":229063,"rsi_14":58.14,"sma_20":6444.0,"sma_60":6096.67,"sma_120":5866.38},{"date":"2025-02-12","open":6454,"high":6560,"low":6377,"close":6473,"volume":147114,"rsi_14":50.88,"sma_20":6486.0,"sma_60":6105.0,"sma_120":5874.29},{"date":"2025-02-13","open":6502,"high":6502,"low":6329,"close":6425,"volume":108415,"rsi_14":53.95,"sma_20":6528.0,"sma_60":6121.33,"sma_120":5881.38},{"date":"2025-02-14","open":6502,"high":6617,"low":6320,"close":6368,"volume":127034,"rsi_14":58.29,"sma_20":6574.5,"sma_60":6139.0,"sma_120":5887.04},{"date":"2025-02-17","open":6339,"high":6646,"low":6281,"close":6646,"volume":179817,"rsi_14":62.1,"sma_20":6608.0,"sma_60":6162.0,"sma_120":5897.29},{"date":"2025-02-18","open":6617,"high":6694,"low":6521,"close":6675,"volume":108162,"rsi_14":61.75,"sma_20":6636.0,"sma_60":6186.5,"sma_120":5906.79},{"date":"2025-02-19","open":6665,"high":6905,"low":6636,"close":6905,"volume":408486,"rsi_14":70.85,"sma_20":6677.5,"sma_60":6214.67,"sma_120":5919.21},{"date":"2025-02-20","open":7538,"high":7538,"low":6205,"close":6205,"volume":1786049,"rsi_14":52.74,"sma_20":6665.5,"sma_60":6231.67,"sma_120":5926.04},{"date":"2025-02-21","open":6214,"high":6301,"low":6051,"close":6090,"volume":223387,"rsi_14":55.0,"sma_20":6656.5,"sma_60":6246.5,"sma_120":5931.21},{"date":"2025-02-24","open":6099,"high":6157,"low":5994,"close":6042,"volume":173771,"rsi_14":35.78,"sma_20":6656.0,"sma_60":6263.33,"sma_120":5937.62},{"date":"2025-02-25","open":5975,"high":6138,"low":5955,"close":6099,"volume":126905,"rsi_14":32.12,"sma_20":6654.0,"sma_60":6278.5,"sma_120":5944.71},{"date":"2025-02-26","open":6071,"high":6109,"low":5984,"close":6071,"volume":90028,"rsi_14":34.25,"sma_20":6648.0,"sma_60":6287.0,"sma_120":5952.12},{"date":"2025-02-27","open":6051,"high":6071,"low":5946,"close":5955,"volume":96368,"rsi_14":32.63,"sma_20":6645.0,"sma_60":6293.0,"sma_120":5958.29},{"date":"2025-02-28","open":5907,"high":5936,"low":5812,"close":5869,"volume":73340,"rsi_14":31.79,"sma_20":6635.5,"sma_60":6297.17,"sma_120":5963.79},{"date":"2025-03-04","open":5869,"high":5869,"low":5677,"close":5677,"volume":85626,"rsi_14":29.38,"sma_20":6628.0,"sma_60":6295.33,"sma_120":5967.88},{"date":"2025-03-05","open":5677,"high":5907,"low":5649,"close":5907,"volume":69613,"rsi_14":37.23,"sma_20":6592.0,"sma_60":6297.33,"sma_120":5974.54},{"date":"2025-03-06","open":5850,"high":6147,"low":5812,"close":5869,"volume":171357,"rsi_14":37.39,"sma_20":6545.5,"sma_60":6294.67,"sma_120":5979.54},{"date":"2025-03-07","open":5840,"high":5946,"low":5792,"close":5812,"volume":62273,"rsi_14":37.39,"sma_20":6503.5,"sma_60":6289.33,"sma_120":5984.79},{"date":"2025-03-10","open":5812,"high":6224,"low":5812,"close":6214,"volume":267827,"rsi_14":40.74,"sma_20":6484.0,"sma_60":6291.33,"sma_120":5993.79},{"date":"2025-03-11","open":5946,"high":5946,"low":5572,"close":5802,"volume":356923,"rsi_14":33.92,"sma_20":6445.0,"sma_60":6290.83,"sma_120":6002.21},{"date":"2025-03-12","open":5850,"high":6032,"low":5649,"close":5649,"volume":160324,"rsi_14":26.18,"sma_20":6400.0,"sma_60":6288.67,"sma_120":6008.79},{"date":"2025-03-13","open":5706,"high":5744,"low":5572,"close":5601,"volume":90007,"rsi_14":34.78,"sma_20":6354.5,"sma_60":6285.83,"sma_120":6017.25},{"date":"2025-03-14","open":5601,"high":5658,"low":5562,"close":5572,"volume":58589,"rsi_14":36.36,"sma_20":6310.0,"sma_60":6278.17,"sma_120":6024.38},{"date":"2025-03-17","open":5581,"high":5610,"low":5390,"close":5524,"volume":102270,"rsi_14":36.36,"sma_20":6266.0,"sma_60":6268.67,"sma_120":6031.62},{"date":"2025-03-18","open":5524,"high":5524,"low":5418,"close":5466,"volume":56253,"rsi_14":33.33,"sma_20":6204.5,"sma_60":6256.0,"sma_120":6038.71},{"date":"2025-03-19","open":5390,"high":5524,"low":5390,"close":5457,"volume":65950,"rsi_14":33.67,"sma_20":6141.0,"sma_60":6246.5,"sma_120":6043.96},{"date":"2025-03-20","open":5466,"high":5505,"low":5399,"close":5447,"volume":55598,"rsi_14":35.68,"sma_20":6065.0,"sma_60":6236.83,"sma_120":6049.12},{"date":"2025-03-21","open":5466,"high":5466,"low":5322,"close":5370,"volume":42179,"rsi_14":35.87,"sma_20":6021.5,"sma_60":6223.17,"sma_120":6054.12},{"date":"2025-03-24","open":5322,"high":5399,"low":5322,"close":5342,"volume":35872,"rsi_14":39.52,"sma_20":5982.5,"sma_60":6212.33,"sma_120":6058.92},{"date":"2025-03-25","open":5342,"high":5370,"low":5236,"close":5265,"volume":45343,"rsi_14":27.81,"sma_20":5942.0,"sma_60":6201.5,"sma_120":6063.33},{"date":"2025-03-26","open":5246,"high":5294,"low":5198,"close":5284,"volume":41690,"rsi_14":29.53,"sma_20":5899.5,"sma_60":6194.67,"sma_120":6067.25},{"date":"2025-03-27","open":5236,"high":5390,"low":5179,"close":5188,"volume":70970,"rsi_14":28.76,"sma_20":5853.5,"sma_60":6186.33,"sma_120":6070.17},{"date":"2025-03-28","open":5188,"high":5217,"low":5083,"close":5140,"volume":39465,"rsi_14":1.72,"sma_20":5811.0,"sma_60":6179.0,"sma_120":6071.5},{"date":"2025-03-31","open":5083,"high":6032,"low":4862,"close":4948,"volume":2654813,"rsi_14":2.15,"sma_20":5763.0,"sma_60":6169.83,"sma_120":6070.75},{"date":"2025-04-01","open":4987,"high":5159,"low":4987,"close":5064,"volume":139210,"rsi_14":15.73,"sma_20":5731.0,"sma_60":6163.0,"sma_120":6071.75},{"date":"2025-04-02","open":5140,"high":5495,"low":5006,"close":5150,"volume":718490,"rsi_14":24.73,"sma_20":5691.5,"sma_60":6160.33,"sma_120":6074.17},{"date":"2025-04-03","open":5131,"high":5322,"low":5054,"close":5092,"volume":190685,"rsi_14":23.96,"sma_20":5651.0,"sma_60":6152.17,"sma_120":6075.25},{"date":"2025-04-04","open":5006,"high":5294,"low":5006,"close":5236,"volume":86436,"rsi_14":35.85,"sma_20":5621.0,"sma_60":6146.0,"sma_120":6076.58},{"date":"2025-04-07","open":5054,"high":5150,"low":4843,"close":4843,"volume":100820,"rsi_14":26.95,"sma_20":5549.5,"sma_60":6130.67,"sma_120":6066.17},{"date":"2025-04-08","open":4872,"high":5044,"low":4872,"close":4901,"volume":63551,"rsi_14":30.14,"sma_20":5502.5,"sma_60":6116.5,"sma_120":6058.0},{"date":"2025-04-09","open":4862,"high":4920,"low":4699,"close":4776,"volume":77695,"rsi_14":27.85,"sma_20":5457.0,"sma_60":6100.33,"sma_120":6051.5},{"date":"2025-04-10","open":4891,"high":5083,"low":4872,"close":5016,"volume":57366,"rsi_14":39.43,"sma_20":5426.5,"sma_60":6089.0,"sma_120":6047.25},{"date":"2025-04-11","open":4910,"high":5121,"low":4910,"close":5102,"volume":47718,"rsi_14":43.09,"sma_20":5402.0,"sma_60":6080.0,"sma_120":6044.58},{"date":"2025-04-14","open":5159,"high":5255,"low":5025,"close":5207,"volume":74435,"rsi_14":48.37,"sma_20":5385.5,"sma_60":6075.33,"sma_120":6041.83},{"date":"2025-04-15","open":5169,"high":5236,"low":5131,"close":5217,"volume":31849,"rsi_14":48.09,"sma_20":5372.5,"sma_60":6061.67,"sma_120":6040.0},{"date":"2025-04-16","open":5207,"high":5236,"low":5073,"close":5092,"volume":67184,"rsi_14":47.31,"sma_20":5353.5,"sma_60":6043.5,"sma_120":6038.08},{"date":"2025-04-17","open":5121,"high":5207,"low":5102,"close":5207,"volume":43876,"rsi_14":51.81,"sma_20":5341.0,"sma_60":6027.83,"sma_120":6036.58},{"date":"2025-04-18","open":5198,"high":5275,"low":5140,"close":5265,"volume":34829,"rsi_14":59.22,"sma_20":5335.5,"sma_60":6007.5,"sma_120":6033.33},{"date":"2025-04-21","open":5303,"high":5332,"low":5236,"close":5246,"volume":38667,"rsi_14":55.62,"sma_20":5330.5,"sma_60":5989.83,"sma_120":6028.83},{"date":"2025-04-22","open":5198,"high":5255,"low":5169,"close":5236,"volume":27587,"rsi_14":52.8,"sma_20":5329.0,"sma_60":5975.67,"sma_120":6019.0},{"date":"2025-04-23","open":5351,"high":5351,"low":5179,"close":5236,"volume":35235,"rsi_14":54.84,"sma_20":5326.5,"sma_60":5960.0,"sma_120":6012.08},{"date":"2025-04-24","open":5284,"high":5658,"low":5179,"close":5351,"volume":540361,"rsi_14":53.95,"sma_20":5335.0,"sma_60":5945.5,"sma_120":6005.83},{"date":"2025-04-25","open":5322,"high":5457,"low":5294,"close":5351,"volume":71738,"rsi_14":73.87,"sma_20":5346.0,"sma_60":5934.0,"sma_120":5997.33},{"date":"2025-04-28","open":5351,"high":5370,"low":5265,"close":5294,"volume":50461,"rsi_14":68.47,"sma_20":5364.0,"sma_60":5920.83,"sma_120":5989.25},{"date":"2025-04-29","open":5294,"high":5322,"low":5236,"close":5294,"volume":36841,"rsi_14":77.55,"sma_20":5376.0,"sma_60":5911.67,"sma_120":5982.58},{"date":"2025-04-30","open":5275,"high":5322,"low":5188,"close":5236,"volume":45870,"rsi_14":64.56,"sma_20":5380.5,"sma_60":5888.0,"sma_120":5977.17},{"date":"2025-05-02","open":5246,"high":5322,"low":5179,"close":5294,"volume":46876,"rsi_14":63.16,"sma_20":5391.0,"sma_60":5862.5,"sma_120":5968.83},{"date":"2025-05-07","open":5284,"high":5322,"low":5188,"close":5313,"volume":55234,"rsi_14":58.21,"sma_20":5395.0,"sma_60":5839.83,"sma_120":5962.25},{"date":"2025-05-08","open":5313,"high":5380,"low":5313,"close":5361,"volume":22546,"rsi_14":60.56,"sma_20":5422.0,"sma_60":5818.5,"sma_120":5955.92},{"date":"2025-05-09","open":5390,"high":5390,"low":5255,"close":5294,"volume":25080,"rsi_14":66.15,"sma_20":5442.5,"sma_60":5796.67,"sma_120":5945.42},{"date":"2025-05-12","open":5342,"high":5418,"low":5284,"close":5390,"volume":46049,"rsi_14":65.08,"sma_20":5474.5,"sma_60":5777.17,"sma_120":5936.92},{"date":"2025-05-13","open":5303,"high":5466,"low":5303,"close":5351,"volume":74499,"rsi_14":57.38,"sma_20":5492.0,"sma_60":5757.67,"sma_120":5931.33},{"date":"2025-05-14","open":5351,"high":5476,"low":5303,"close":5447,"volume":39599,"rsi_14":65.22,"sma_20":5510.0,"sma_60":5740.67,"sma_120":5931.0},{"date":"2025-05-15","open":5418,"high":5418,"low":5322,"close":5351,"volume":30589,"rsi_14":57.69,"sma_20":5517.5,"sma_60":5723.0,"sma_120":5931.0},{"date":"2025-05-16","open":5332,"high":5351,"low":5179,"close":5265,"volume":66194,"rsi_14":51.72,"sma_20":5520.0,"sma_60":5699.0,"sma_120":5930.5},{"date":"2025-05-19","open":5246,"high":5246,"low":5054,"close":5112,"volume":36912,"rsi_14":36.26,"sma_20":5521.0,"sma_60":5671.83,"sma_120":5929.17},{"date":"2025-05-20","open":5112,"high":5188,"low":5016,"close":5064,"volume":38111,"rsi_14":34.38,"sma_20":5513.5,"sma_60":5639.83,"sma_120":5927.25},{"date":"2025-05-21","open":5064,"high":5179,"low":5064,"close":5131,"volume":24007,"rsi_14":41.24,"sma_20":5506.5,"sma_60":5621.17,"sma_120":5926.42},{"date":"2025-05-22","open":5159,"high":5159,"low":5016,"close":5083,"volume":29595,"rsi_14":39.22,"sma_20":5498.0,"sma_60":5603.67,"sma_120":5925.08},{"date":"2025-05-23","open":5044,"high":5121,"low":4996,"close":5064,"volume":26712,"rsi_14":40.82,"sma_20":5489.0,"sma_60":5586.67,"sma_120":5925.0},{"date":"2025-05-26","open":5064,"high":5179,"low":5054,"close":5112,"volume":49889,"rsi_14":40.21,"sma_20":5482.5,"sma_60":5569.5,"sma_120":5924.0},{"date":"2025-05-27","open":5016,"high":5092,"low":4881,"close":4901,"volume":87408,"rsi_14":31.62,"sma_20":5459.0,"sma_60":5549.17,"sma_120":5918.08},{"date":"2025-05-28","open":4872,"high":5016,"low":4872,"close":4958,"volume":35577,"rsi_14":32.2,"sma_20":5438.5,"sma_60":5531.83,"sma_120":5912.42},{"date":"2025-05-29","open":4910,"high":5035,"low":4910,"close":5016,"volume":39072,"rsi_14":37.61,"sma_20":5424.0,"sma_60":5517.0,"sma_120":5907.08},{"date":"2025-05-30","open":5016,"high":5016,"low":4910,"close":4939,"volume":23652,"rsi_14":29.57,"sma_20":5405.5,"sma_60":5504.17,"sma_120":5899.75},{"date":"2025-06-02","open":4987,"high":5006,"low":4920,"close":4939,"volume":17427,"rsi_14":30.63,"sma_20":5390.0,"sma_60":5487.33,"sma_120":5892.33},{"date":"2025-06-04","open":4929,"high":5044,"low":4881,"close":5044,"volume":33623,"rsi_14":31.25,"sma_20":5377.0,"sma_60":5473.0,"sma_120":5883.83},{"date":"2025-06-05","open":4977,"high":5092,"low":4977,"close":5016,"volume":39507,"rsi_14":33.33,"sma_20":5361.5,"sma_60":5459.17,"sma_120":5874.25},{"date":"2025-06-09","open":5025,"high":5131,"low":5025,"close":5092,"volume":63172,"rsi_14":41.35,"sma_20":5347.5,"sma_60":5439.67,"sma_120":5865.5},{"date":"2025-06-10","open":5121,"high":5121,"low":4977,"close":5092,"volume":37655,"rsi_14":48.86,"sma_20":5337.0,"sma_60":5427.33,"sma_120":5859.08},{"date":"2025-06-11","open":5092,"high":5112,"low":5044,"close":5092,"volume":28758,"rsi_14":51.81,"sma_20":5321.5,"sma_60":5417.67,"sma_120":5853.17},{"date":"2025-06-12","open":5083,"high":5140,"low":5025,"close":5044,"volume":66403,"rsi_14":44.44,"sma_20":5305.5,"sma_60":5408.0,"sma_120":5846.92},{"date":"2025-06-13","open":5092,"high":5092,"low":4901,"close":4939,"volume":56348,"rsi_14":41.38,"sma_20":5279.0,"sma_60":5397.0,"sma_120":5837.58},{"date":"2025-06-16","open":4901,"high":4977,"low":4853,"close":4929,"volume":21876,"rsi_14":41.86,"sma_20":5257.0,"sma_60":5386.67,"sma_120":5827.67},{"date":"2025-06-17","open":4929,"high":5006,"low":4891,"close":4948,"volume":29355,"rsi_14":39.76,"sma_20":5240.5,"sma_60":5377.67,"sma_120":5816.83},{"date":"2025-06-18","open":4948,"high":5390,"low":4929,"close":5092,"volume":329362,"rsi_14":63.16,"sma_20":5239.5,"sma_60":5371.33,"sma_120":5808.92},{"date":"2025-06-19","open":5092,"high":5169,"low":5035,"close":5112,"volume":66761,"rsi_14":61.11,"sma_20":5242.0,"sma_60":5365.5,"sma_120":5801.17},{"date":"2025-06-20","open":5140,"high":5150,"low":5044,"close":5083,"volume":56013,"rsi_14":55.07,"sma_20":5239.5,"sma_60":5360.5,"sma_120":5791.83},{"date":"2025-06-23","open":5035,"high":5073,"low":4920,"close":4987,"volume":41768,"rsi_14":53.52,"sma_20":5234.5,"sma_60":5354.33,"sma_120":5783.33},{"date":"2025-06-24","open":4987,"high":5092,"low":4987,"close":5083,"volume":33230,"rsi_14":59.26,"sma_20":5235.5,"sma_60":5351.17,"sma_120":5776.33},{"date":"2025-06-25","open":5092,"high":5131,"low":5025,"close":5083,"volume":48223,"rsi_14":52.86,"sma_20":5234.0,"sma_60":5347.67,"sma_120":5771.17},{"date":"2025-06-26","open":5044,"high":5083,"low":4977,"close":5073,"volume":42421,"rsi_14":54.41,"sma_20":5243.0,"sma_60":5345.67,"sma_120":5766.0},{"date":"2025-06-27","open":5073,"high":5092,"low":4929,"close":4939,"volume":38188,"rsi_14":39.19,"sma_20":5242.0,"sma_60":5342.17,"sma_120":5760.58},{"date":"2025-06-30","open":4987,"high":5083,"low":4948,"close":4968,"volume":82178,"rsi_14":41.56,"sma_20":5239.5,"sma_60":5342.5,"sma_120":5756.17},{"date":"2025-07-01","open":4977,"high":5044,"low":4977,"close":5016,"volume":27920,"rsi_14":45.12,"sma_20":5243.5,"sma_60":5341.67,"sma_120":5752.33},{"date":"2025-07-02","open":5016,"high":5016,"low":4891,"close":4939,"volume":32205,"rsi_14":43.53,"sma_20":5243.5,"sma_60":5338.0,"sma_120":5749.17},{"date":"2025-07-03","open":4948,"high":5006,"low":4939,"close":4968,"volume":25726,"rsi_14":51.95,"sma_20":5239.5,"sma_60":5335.83,"sma_120":5744.0},{"date":"2025-07-04","open":4939,"high":5006,"low":4862,"close":4901,"volume":34148,"rsi_14":48.19,"sma_20":5233.5,"sma_60":5330.0,"sma_120":5738.0},{"date":"2025-07-07","open":4939,"high":5553,"low":4910,"close":5073,"volume":3233615,"rsi_14":56.57,"sma_20":5232.5,"sma_60":5334.0,"sma_120":5732.33},{"date":"2025-07-08","open":5083,"high":5131,"low":4987,"close":5064,"volume":220998,"rsi_14":48.24,"sma_20":5231.0,"sma_60":5336.83,"sma_120":5726.67},{"date":"2025-07-09","open":5035,"high":5073,"low":4987,"close":5016,"volume":134864,"rsi_14":44.32,"sma_20":5227.0,"sma_60":5341.0,"sma_120":5720.67},{"date":"2025-07-10","open":5035,"high":5064,"low":4968,"close":4977,"volume":86228,"rsi_14":43.82,"sma_20":5223.5,"sma_60":5340.33,"sma_120":5714.67},{"date":"2025-07-11","open":4977,"high":5064,"low":4958,"close":5035,"volume":63860,"rsi_14":52.94,"sma_20":5228.5,"sma_60":5339.17,"sma_120":5709.58},{"date":"2025-07-14","open":5035,"high":5073,"low":5006,"close":5054,"volume":28959,"rsi_14":48.05,"sma_20":5235.0,"sma_60":5336.5,"sma_120":5705.92},{"date":"2025-07-15","open":5025,"high":5102,"low":5016,"close":5064,"volume":40828,"rsi_14":48.72,"sma_20":5241.0,"sma_60":5333.83,"sma_120":5697.75},{"date":"2025-07-16","open":5054,"high":5092,"low":4996,"close":5044,"volume":34736,"rsi_14":48.1,"sma_20":5238.5,"sma_60":5333.0,"sma_120":5688.25},{"date":"2025-07-17","open":5025,"high":5054,"low":4987,"close":5035,"volume":33317,"rsi_14":57.58,"sma_20":5234.5,"sma_60":5330.0,"sma_120":5678.92},{"date":"2025-07-18","open":5044,"high":5054,"low":4987,"close":5035,"volume":30500,"rsi_14":55.56,"sma_20":5232.0,"sma_60":5326.0,"sma_120":5666.75},{"date":"2025-07-21","open":5044,"high":5102,"low":5016,"close":5064,"volume":36067,"rsi_14":54.1,"sma_20":5236.0,"sma_60":5322.83,"sma_120":5656.33},{"date":"2025-07-22","open":5073,"high":5112,"low":4910,"close":5006,"volume":77327,"rsi_14":55.93,"sma_20":5232.0,"sma_60":5318.83,"sma_120":5647.25},{"date":"2025-07-23","open":5006,"high":5006,"low":4920,"close":4968,"volume":42594,"rsi_14":50.0,"sma_20":5226.0,"sma_60":5314.17,"sma_120":5637.08},{"date":"2025-07-24","open":4948,"high":4996,"low":4901,"close":4920,"volume":43606,"rsi_14":51.72,"sma_20":5218.0,"sma_60":5306.67,"sma_120":5626.08},{"date":"2025-07-25","open":4948,"high":4958,"low":4872,"close":4901,"volume":69132,"rsi_14":28.57,"sma_20":5216.0,"sma_60":5298.83,"sma_120":5616.42},{"date":"2025-07-28","open":4901,"high":4920,"low":4833,"close":4853,"volume":51965,"rsi_14":26.09,"sma_20":5210.0,"sma_60":5291.17,"sma_120":5606.0},{"date":"2025-07-29","open":4948,"high":5054,"low":4891,"close":4996,"volume":165000,"rsi_14":48.21,"sma_20":5209.0,"sma_60":5286.0,"sma_120":5598.83},{"date":"2025-07-30","open":4939,"high":5035,"low":4939,"close":4968,"volume":54634,"rsi_14":49.09,"sma_20":5210.5,"sma_60":5281.33,"sma_120":5584.67},{"date":"2025-07-31","open":5054,"high":5054,"low":4939,"close":4968,"volume":52384,"rsi_14":42.86,"sma_20":5210.5,"sma_60":5275.67,"sma_120":5569.08},{"date":"2025-08-01","open":4968,"high":4996,"low":4843,"close":4891,"volume":86389,"rsi_14":34.55,"sma_20":5210.0,"sma_60":5268.33,"sma_120":5554.08},{"date":"2025-08-04","open":4910,"high":4948,"low":4862,"close":4939,"volume":21722,"rsi_14":38.98,"sma_20":5203.0,"sma_60":5261.0,"sma_120":5539.75},{"date":"2025-08-05","open":4948,"high":5006,"low":4929,"close":4987,"volume":26005,"rsi_14":45.16,"sma_20":5199.0,"sma_60":5255.67,"sma_120":5526.17},{"date":"2025-08-06","open":4948,"high":4996,"low":4920,"close":4939,"volume":17208,"rsi_14":42.42,"sma_20":5195.0,"sma_60":5247.83,"sma_120":5512.5},{"date":"2025-08-07","open":4939,"high":4996,"low":4920,"close":4929,"volume":28784,"rsi_14":41.79,"sma_20":5192.5,"sma_60":5240.5,"sma_120":5499.08},{"date":"2025-08-08","open":4948,"high":5025,"low":4948,"close":4968,"volume":38852,"rsi_14":42.65,"sma_20":5189.0,"sma_60":5232.17,"sma_120":5486.42},{"date":"2025-08-11","open":4948,"high":5016,"low":4929,"close":4948,"volume":20796,"rsi_14":45.31,"sma_20":5183.5,"sma_60":5225.17,"sma_120":5474.08},{"date":"2025-08-12","open":4939,"high":5006,"low":4910,"close":4948,"volume":45368,"rsi_14":48.33,"sma_20":5177.5,"sma_60":5219.67,"sma_120":5459.33},{"date":"2025-08-13","open":4948,"high":4987,"low":4920,"close":4929,"volume":38194,"rsi_14":50.88,"sma_20":5171.5,"sma_60":5216.5,"sma_120":5444.17},{"date":"2025-08-14","open":4968,"high":5140,"low":4929,"close":4958,"volume":262849,"rsi_14":55.17,"sma_20":5167.5,"sma_60":5214.67,"sma_120":5427.25},{"date":"2025-08-18","open":4987,"high":5006,"low":4891,"close":4920,"volume":47487,"rsi_14":56.14,"sma_20":5161.5,"sma_60":5211.0,"sma_120":5416.08},{"date":"2025-08-19","open":4948,"high":4948,"low":4881,"close":4929,"volume":15942,"rsi_14":41.86,"sma_20":5154.5,"sma_60":5208.33,"sma_120":5406.0},{"date":"2025-08-20","open":4872,"high":4939,"low":4761,"close":4824,"volume":93431,"rsi_14":35.29,"sma_20":5145.0,"sma_60":5204.17,"sma_120":5395.42},{"date":"2025-08-21","open":4833,"high":4862,"low":4795,"close":4814,"volume":26541,"rsi_14":34.62,"sma_20":5137.0,"sma_60":5199.0,"sma_120":5384.25},{"date":"2025-08-22","open":4814,"high":4891,"low":4776,"close":4862,"volume":34316,"rsi_14":46.94,"sma_20":5134.0,"sma_60":5198.33,"sma_120":5373.75},{"date":"2025-08-25","open":4853,"high":4910,"low":4833,"close":4872,"volume":14949,"rsi_14":42.22,"sma_20":5132.5,"sma_60":5196.83,"sma_120":5364.33},{"date":"2025-08-26","open":4872,"high":4939,"low":4843,"close":4929,"volume":39857,"rsi_14":43.48,"sma_20":5136.5,"sma_60":5195.33,"sma_120":5356.17},{"date":"2025-08-27","open":4901,"high":4929,"low":4853,"close":4910,"volume":21437,"rsi_14":46.51,"sma_20":5132.0,"sma_60":5194.83,"sma_120":5349.5},{"date":"2025-08-28","open":4920,"high":4920,"low":4872,"close":4872,"volume":17402,"rsi_14":43.48,"sma_20":5127.0,"sma_60":5193.67,"sma_120":5340.5},{"date":"2025-08-29","open":4872,"high":4901,"low":4833,"close":4891,"volume":6451,"rsi_14":40.91,"sma_20":5123.0,"sma_60":5191.0,"sma_120":5332.0},{"date":"2025-09-01","open":4901,"high":4901,"low":4766,"close":4795,"volume":23660,"rsi_14":34.62,"sma_20":5118.0,"sma_60":5187.17,"sma_120":5323.17},{"date":"2025-09-02","open":4833,"high":4843,"low":4785,"close":4814,"volume":17440,"rsi_14":37.04,"sma_20":5111.5,"sma_60":5182.33,"sma_120":5311.0},{"date":"2025-09-03","open":4814,"high":4862,"low":4795,"close":4843,"volume":21047,"rsi_14":41.82,"sma_20":5104.0,"sma_60":5178.0,"sma_120":5302.67},{"date":"2025-09-04","open":4881,"high":4901,"low":4805,"close":4881,"volume":18669,"rsi_14":42.86,"sma_20":5101.0,"sma_60":5174.33,"sma_120":5296.0},{"date":"2025-09-05","open":4891,"high":4891,"low":4814,"close":4881,"volume":12002,"rsi_14":46.15,"sma_20":5098.5,"sma_60":5171.5,"sma_120":5289.75},{"date":"2025-09-08","open":4881,"high":4901,"low":4843,"close":4872,"volume":13592,"rsi_14":44.23,"sma_20":5093.5,"sma_60":5170.33,"sma_120":5283.67},{"date":"2025-09-09","open":4862,"high":4881,"low":4795,"close":4843,"volume":19552,"rsi_14":52.27,"sma_20":5088.0,"sma_60":5168.83,"sma_120":5277.75},{"date":"2025-09-10","open":4862,"high":4862,"low":4814,"close":4862,"volume":18604,"rsi_14":55.56,"sma_20":5083.5,"sma_60":5167.33,"sma_120":5272.5},{"date":"2025-09-11","open":4891,"high":4891,"low":4795,"close":4853,"volume":40856,"rsi_14":48.78,"sma_20":5079.5,"sma_60":5163.17,"sma_120":5267.25},{"date":"2025-09-12","open":4853,"high":4920,"low":4853,"close":4920,"volume":27160,"rsi_14":55.32,"sma_20":5077.5,"sma_60":5159.83,"sma_120":5262.67},{"date":"2025-09-15","open":4929,"high":4948,"low":4853,"close":4901,"volume":28256,"rsi_14":46.51,"sma_20":5076.5,"sma_60":5156.67,"sma_120":5258.58},{"date":"2025-09-16","open":5006,"high":5006,"low":4881,"close":4891,"volume":72971,"rsi_14":47.62,"sma_20":5074.5,"sma_60":5155.0,"sma_120":5254.67},{"date":"2025-09-17","open":4891,"high":5217,"low":4862,"close":4958,"volume":731594,"rsi_14":60.0,"sma_20":5081.5,"sma_60":5152.83,"sma_120":5252.0},{"date":"2025-09-18","open":4968,"high":5025,"low":4910,"close":5006,"volume":80965,"rsi_14":62.5,"sma_20":5091.5,"sma_60":5151.5,"sma_120":5249.58},{"date":"2025-09-19","open":5230,"high":5360,"low":5160,"close":5270,"volume":116985,"rsi_14":81.4,"sma_20":5101.5,"sma_60":5151.17,"sma_120":5248.42},{"date":"2025-09-22","open":5054,"high":5179,"low":5006,"close":5064,"volume":79320,"rsi_14":80.95,"sma_20":5111.5,"sma_60":5153.33,"sma_120":5247.75},{"date":"2025-09-23","open":5083,"high":5169,"low":5016,"close":5140,"volume":112489,"rsi_14":82.98,"sma_20":5122.5,"sma_60":5156.33,"sma_120":5249.42},{"date":"2025-09-24","open":5169,"high":5169,"low":4968,"close":5035,"volume":59074,"rsi_14":64.81,"sma_20":5129.0,"sma_60":5156.67,"sma_120":5249.17},{"date":"2025-09-25","open":5054,"high":5121,"low":4968,"close":5083,"volume":75407,"rsi_14":67.8,"sma_20":5140.0,"sma_60":5159.17,"sma_120":5248.58},{"date":"2025-09-26","open":5044,"high":5083,"low":4929,"close":5006,"volume":82697,"rsi_14":60.61,"sma_20":5146.0,"sma_60":5159.83,"sma_120":5247.83},{"date":"2025-09-29","open":5025,"high":5035,"low":4977,"close":4987,"volume":16980,"rsi_14":61.54,"sma_20":5156.0,"sma_60":5161.33,"sma_120":5245.67},{"date":"2025-09-30","open":4977,"high":5006,"low":4939,"close":4977,"volume":21425,"rsi_14":59.38,"sma_20":5164.5,"sma_60":5159.67,"sma_120":5246.83},{"date":"2025-10-01","open":5006,"high":5016,"low":4901,"close":4910,"volume":23107,"rsi_14":54.29,"sma_20":5168.0,"sma_60":5157.0,"sma_120":5246.92},{"date":"2025-10-02","open":5007,"high":5055,"low":4939,"close":4939,"volume":34692,"rsi_14":48.44,"sma_20":5169.0,"sma_60":5155.0,"sma_120":5248.0},{"date":"2025-10-10","open":4901,"high":4929,"low":4805,"close":4814,"volume":48872,"rsi_14":43.66,"sma_20":5165.5,"sma_60":5152.17,"sma_120":5246.25},{"date":"2025-10-13","open":4747,"high":4805,"low":4709,"close":4781,"volume":31645,"rsi_14":42.18,"sma_20":5160.75,"sma_60":5147.75,"sma_120":5243.46},{"date":"2025-10-14","open":4824,"high":4833,"low":4723,"close":4761,"volume":38096,"rsi_14":35.04,"sma_20":5156.5,"sma_60":5142.67,"sma_120":5239.58},{"date":"2025-10-15","open":4761,"high":4910,"low":4757,"close":4872,"volume":28351,"rsi_14":40.67,"sma_20":5157.0,"sma_60":5139.33,"sma_120":5236.58},{"date":"2025-10-16","open":4910,"high":4939,"low":4843,"close":4881,"volume":23302,"rsi_14":37.32,"sma_20":5158.5,"sma_60":5136.5,"sma_120":5234.75},{"date":"2025-10-17","open":4853,"high":4891,"low":4795,"close":4881,"volume":38180,"rsi_14":36.43,"sma_20":5156.5,"sma_60":5133.83,"sma_120":5231.92},{"date":"2025-10-20","open":4881,"high":4881,"low":4785,"close":4805,"volume":37417,"rsi_14":25.0,"sma_20":5151.5,"sma_60":5129.83,"sma_120":5227.92},{"date":"2025-10-21","open":4761,"high":4824,"low":4737,"close":4766,"volume":31404,"rsi_14":27.78,"sma_20":5145.0,"sma_60":5124.67,"sma_120":5223.75},{"date":"2025-10-22","open":4747,"high":4766,"low":4699,"close":4752,"volume":32578,"rsi_14":21.01,"sma_20":5134.25,"sma_60":5120.25,"sma_120":5219.54},{"date":"2025-10-23","open":4790,"high":4790,"low":4699,"close":4723,"volume":12087,"rsi_14":22.94,"sma_20":5119.5,"sma_60":5116.0,"sma_120":5215.08},{"date":"2025-10-24","open":4718,"high":4747,"low":4670,"close":4690,"volume":16008,"rsi_14":22.32,"sma_20":5100.5,"sma_60":5112.0,"sma_120":5209.33},{"date":"2025-10-27","open":4709,"high":4747,"low":4670,"close":4675,"volume":46581,"rsi_14":22.12,"sma_20":5080.25,"sma_60":5108.08,"sma_120":5203.46},{"date":"2025-10-28","open":4685,"high":4723,"low":4666,"close":4670,"volume":17942,"rsi_14":25.0,"sma_20":5055.75,"sma_60":5104.92,"sma_120":5198.04},{"date":"2025-10-29","open":4661,"high":4694,"low":4574,"close":4603,"volume":45063,"rsi_14":22.32,"sma_20":5033.25,"sma_60":5098.08,"sma_120":5192.04},{"date":"2025-10-30","open":4603,"high":4776,"low":4565,"close":4574,"volume":27232,"rsi_14":25.0,"sma_20":5006.75,"sma_60":5091.25,"sma_120":5186.29},{"date":"2025-10-31","open":4574,"high":4598,"low":4541,"close":4565,"volume":15499,"rsi_14":26.32,"sma_20":4983.75,"sma_60":5084.25,"sma_120":5179.96},{"date":"2025-11-03","open":4594,"high":4622,"low":4507,"close":4507,"volume":21151,"rsi_14":24.27,"sma_20":4958.75,"sma_60":5077.58,"sma_120":5172.96},{"date":"2025-11-04","open":4474,"high":4574,"low":4474,"close":4488,"volume":9419,"rsi_14":2.38,"sma_20":4933.25,"sma_60":5069.75,"sma_120":5165.38},{"date":"2025-11-05","open":4488,"high":4488,"low":4344,"close":4387,"volume":19755,"rsi_14":0.0,"sma_20":4906.0,"sma_60":5059.33,"sma_120":5157.5},{"date":"2025-11-06","open":4431,"high":4455,"low":4316,"close":4450,"volume":18240,"rsi_14":11.21,"sma_20":4882.5,"sma_60":5050.83,"sma_120":5149.33},{"date":"2025-11-07","open":4450,"high":4450,"low":4292,"close":4387,"volume":19248,"rsi_14":11.5,"sma_20":4860.25,"sma_60":5041.42,"sma_120":5140.96},{"date":"2025-11-10","open":4383,"high":4550,"low":4363,"close":4541,"volume":13093,"rsi_14":32.85,"sma_20":4847.75,"sma_60":5034.0,"sma_120":5133.08},{"date":"2025-11-11","open":4555,"high":4565,"low":4411,"close":4445,"volume":8388,"rsi_14":29.22,"sma_20":4831.25,"sma_60":5025.25,"sma_120":5125.21},{"date":"2025-11-12","open":4493,"high":4574,"low":4445,"close":4546,"volume":12305,"rsi_14":39.05,"sma_20":4814.25,"sma_60":5018.25,"sma_120":5118.96},{"date":"2025-11-13","open":4541,"high":4541,"low":4483,"close":4517,"volume":6514,"rsi_14":39.29,"sma_20":4795.25,"sma_60":5011.08,"sma_120":5113.79},{"date":"2025-11-14","open":4589,"high":4910,"low":4541,"close":4541,"volume":194386,"rsi_14":41.76,"sma_20":4777.5,"sma_60":5003.83,"sma_120":5109.25},{"date":"2025-11-17","open":4584,"high":4637,"low":4574,"close":4613,"volume":32026,"rsi_14":46.74,"sma_20":4767.5,"sma_60":4998.5,"sma_120":5104.75},{"date":"2025-11-18","open":4613,"high":4618,"low":4445,"close":4474,"volume":26556,"rsi_14":43.22,"sma_20":4752.25,"sma_60":4990.58,"sma_120":5099.46},{"date":"2025-11-19","open":4455,"high":4574,"low":4383,"close":4512,"volume":23972,"rsi_14":46.77,"sma_20":4739.75,"sma_60":4985.17,"sma_120":5094.67},{"date":"2025-11-20","open":4488,"high":4584,"low":4488,"close":4550,"volume":15540,"rsi_14":49.28,"sma_20":4730.75,"sma_60":4980.58,"sma_120":5089.79},{"date":"2025-11-21","open":4517,"high":4579,"low":4320,"close":4469,"volume":22874,"rsi_14":48.11,"sma_20":4719.25,"sma_60":4973.75,"sma_120":5086.04},{"date":"2025-11-24","open":4459,"high":4459,"low":4316,"close":4359,"volume":31332,"rsi_14":44.16,"sma_20":4702.75,"sma_60":4964.83,"sma_120":5080.83},{"date":"2025-11-25","open":4344,"high":4402,"low":4268,"close":4316,"volume":25457,"rsi_14":46.58,"sma_20":4684.25,"sma_60":4954.17,"sma_120":5074.75},{"date":"2025-11-26","open":4320,"high":4402,"low":4316,"close":4402,"volume":6331,"rsi_14":47.77,"sma_20":4673.75,"sma_60":4945.33,"sma_120":5070.08},{"date":"2025-11-27","open":4402,"high":4469,"low":4363,"close":4445,"volume":11444,"rsi_14":52.73,"sma_20":4667.0,"sma_60":4937.92,"sma_120":5065.79},{"date":"2025-11-28","open":4445,"high":4498,"low":4435,"close":4498,"volume":8648,"rsi_14":47.74,"sma_20":4663.5,"sma_60":4931.08,"sma_120":5061.04},{"date":"2025-12-01","open":4503,"high":4512,"low":4411,"close":4411,"volume":21878,"rsi_14":48.22,"sma_20":4658.5,"sma_60":4924.42,"sma_120":5055.79},{"date":"2025-12-02","open":4416,"high":4483,"low":4407,"close":4440,"volume":3743,"rsi_14":43.96,"sma_20":4656.0,"sma_60":4917.92,"sma_120":5050.12},{"date":"2025-12-03","open":4459,"high":4464,"low":4383,"close":4383,"volume":10497,"rsi_14":42.55,"sma_20":4655.75,"sma_60":4909.92,"sma_120":5043.96},{"date":"2025-12-04","open":4383,"high":4383,"low":4311,"close":4320,"volume":19901,"rsi_14":38.27,"sma_20":4649.0,"sma_60":4900.17,"sma_120":5037.25},{"date":"2025-12-05","open":4325,"high":4363,"low":4277,"close":4359,"volume":4561,"rsi_14":35.98,"sma_20":4647.5,"sma_60":4891.08,"sma_120":5031.29},{"date":"2025-12-08","open":4359,"high":4411,"low":4325,"close":4373,"volume":13974,"rsi_14":43.56,"sma_20":4638.75,"sma_60":4882.42,"sma_120":5026.38},{"date":"2025-12-09","open":4383,"high":4411,"low":4354,"close":4363,"volume":8240,"rsi_14":40.13,"sma_20":4634.5,"sma_60":4874.08,"sma_120":5021.46},{"date":"2025-12-10","open":4340,"high":4402,"low":4340,"close":4359,"volume":9557,"rsi_14":36.67,"sma_20":4624.75,"sma_60":4865.33,"sma_120":5016.33},{"date":"2025-12-11","open":4359,"high":4411,"low":4344,"close":4383,"volume":6185,"rsi_14":43.48,"sma_20":4617.75,"sma_60":4857.17,"sma_120":5010.17},{"date":"2025-12-12","open":4392,"high":4435,"low":4363,"close":4431,"volume":12458,"rsi_14":56.0,"sma_20":4612.0,"sma_60":4848.67,"sma_120":5004.25},{"date":"2025-12-15","open":4397,"high":4469,"low":4387,"close":4426,"volume":9664,"rsi_14":59.83,"sma_20":4602.25,"sma_60":4840.42,"sma_120":4998.54},{"date":"2025-12-16","open":4431,"high":4445,"low":4365,"close":4383,"volume":7328,"rsi_14":48.15,"sma_20":4597.5,"sma_60":4831.58,"sma_120":4993.29},{"date":"2025-12-17","open":4383,"high":4387,"low":4325,"close":4363,"volume":10800,"rsi_14":41.75,"sma_20":4589.75,"sma_60":4821.25,"sma_120":4987.04},{"date":"2025-12-18","open":4349,"high":4387,"low":4325,"close":4363,"volume":18250,"rsi_14":34.78,"sma_20":4580.0,"sma_60":4810.08,"sma_120":4980.79},{"date":"2025-12-19","open":4363,"high":4426,"low":4344,"close":4383,"volume":8132,"rsi_14":46.15,"sma_20":4575.5,"sma_60":4798.42,"sma_120":4974.79},{"date":"2025-12-22","open":4354,"high":4431,"low":4354,"close":4397,"volume":20987,"rsi_14":44.0,"sma_20":4577.5,"sma_60":4786.83,"sma_120":4970.08},{"date":"2025-12-23","open":4397,"high":4431,"low":4368,"close":4392,"volume":18819,"rsi_14":51.56,"sma_20":4581.5,"sma_60":4773.83,"sma_120":4965.08},{"date":"2025-12-24","open":4392,"high":4397,"low":4354,"close":4378,"volume":20200,"rsi_14":61.11,"sma_20":4580.25,"sma_60":4762.42,"sma_120":4959.54},{"date":"2025-12-26","open":4378,"high":4450,"low":4325,"close":4445,"volume":21167,"rsi_14":65.0,"sma_20":4580.25,"sma_60":4751.33,"sma_120":4955.25},{"date":"2025-12-29","open":4635,"high":4705,"low":4585,"close":4680,"volume":27152,"rsi_14":68.18,"sma_20":4579.75,"sma_60":4742.33,"sma_120":4951.08},{"date":"2025-12-30","open":4680,"high":4750,"low":4595,"close":4610,"volume":17397,"rsi_14":57.69,"sma_20":4580.25,"sma_60":4732.5,"sma_120":4946.92},{"date":"2026-01-02","open":4610,"high":4685,"low":4575,"close":4685,"volume":14890,"rsi_14":65.22,"sma_20":4583.0,"sma_60":4724.08,"sma_120":4941.88},{"date":"2026-01-05","open":4640,"high":4740,"low":4635,"close":4675,"volume":25472,"rsi_14":61.8,"sma_20":4588.25,"sma_60":4716.67,"sma_120":4936.83},{"date":"2026-01-06","open":4675,"high":4740,"low":4645,"close":4705,"volume":16643,"rsi_14":60.0,"sma_20":4598.25,"sma_60":4709.92,"sma_120":4932.46},{"date":"2026-01-07","open":4665,"high":4700,"low":4575,"close":4590,"volume":24913,"rsi_14":47.66,"sma_20":4600.5,"sma_60":4702.75,"sma_120":4927.46},{"date":"2026-01-08","open":4590,"high":4595,"low":4520,"close":4590,"volume":12905,"rsi_14":52.04,"sma_20":4602.0,"sma_60":4696.17,"sma_120":4921.96},{"date":"2026-01-09","open":4545,"high":4575,"low":4510,"close":4560,"volume":12071,"rsi_14":51.0,"sma_20":4602.5,"sma_60":4689.42,"sma_120":4916.04},{"date":"2026-01-12","open":4550,"high":4700,"low":4530,"close":4550,"volume":10477,"rsi_14":50.0,"sma_20":4602.75,"sma_60":4680.58,"sma_120":4909.96},{"date":"2026-01-13","open":4550,"high":4590,"low":4525,"close":4540,"volume":10287,"rsi_14":47.0,"sma_20":4601.25,"sma_60":4671.42,"sma_120":4903.96},{"date":"2026-01-14","open":4540,"high":4545,"low":4485,"close":4530,"volume":8650,"rsi_14":44.44,"sma_20":4596.75,"sma_60":4662.08,"sma_120":4897.96},{"date":"2026-01-15","open":4550,"high":4590,"low":4505,"close":4505,"volume":18932,"rsi_14":42.72,"sma_20":4591.25,"sma_60":4653.67,"sma_120":4891.75},{"date":"2026-01-16","open":4555,"high":4555,"low":4405,"close":4405,"volume":20425,"rsi_14":36.67,"sma_20":4583.0,"sma_60":4644.25,"sma_120":4884.46},{"date":"2026-01-19","open":4405,"high":4405,"low":4295,"close":4295,"volume":24816,"rsi_14":17.65,"sma_20":4563.0,"sma_60":4624.58,"sma_120":4876.75},{"date":"2026-01-20","open":4270,"high":4405,"low":4200,"close":4385,"volume":22402,"rsi_14":31.71,"sma_20":4553.75,"sma_60":4616.17,"sma_120":4870.12},{"date":"2026-01-21","open":4385,"high":4385,"low":4285,"close":4320,"volume":11404,"rsi_14":19.83,"sma_20":4540.5,"sma_60":4606.92,"sma_120":4863.38},{"date":"2026-01-22","open":4320,"high":4365,"low":4300,"close":4345,"volume":17518,"rsi_14":23.39,"sma_20":4528.75,"sma_60":4598.17,"sma_120":4857.0},{"date":"2026-01-23","open":4350,"high":4390,"low":4305,"close":4335,"volume":19356,"rsi_14":19.17,"sma_20":4517.25,"sma_60":4590.42,"sma_120":4850.96},{"date":"2026-01-26","open":4335,"high":4435,"low":4300,"close":4425,"volume":21948,"rsi_14":35.65,"sma_20":4506.75,"sma_60":4584.67,"sma_120":4844.42},{"date":"2026-01-27","open":4425,"high":4580,"low":4420,"close":4435,"volume":41827,"rsi_14":36.75,"sma_20":4494.5,"sma_60":4579.25,"sma_120":4838.21},{"date":"2026-01-28","open":4435,"high":4455,"low":4400,"close":4420,"volume":28211,"rsi_14":37.72,"sma_20":4485.0,"sma_60":4574.58,"sma_120":4831.88},{"date":"2026-01-29","open":4460,"high":4460,"low":4330,"close":4430,"volume":24129,"rsi_14":39.47,"sma_20":4472.25,"sma_60":4570.42,"sma_120":4826.29},{"date":"2026-01-30","open":4430,"high":4495,"low":4405,"close":4435,"volume":50175,"rsi_14":40.71,"sma_20":4460.25,"sma_60":4568.08,"sma_120":4820.33},{"date":"2026-02-02","open":4430,"high":4430,"low":4235,"close":4265,"volume":60132,"rsi_14":31.72,"sma_20":4438.25,"sma_60":4561.83,"sma_120":4812.54},{"date":"2026-02-03","open":4265,"high":4320,"low":4245,"close":4250,"volume":24289,"rsi_14":32.17,"sma_20":4421.25,"sma_60":4556.42,"sma_120":4805.04},{"date":"2026-02-04","open":4250,"high":4380,"low":4250,"close":4315,"volume":24170,"rsi_14":43.38,"sma_20":4407.5,"sma_60":4554.92,"sma_120":4798.17},{"date":"2026-02-05","open":4280,"high":4310,"low":4265,"close":4310,"volume":15455,"rsi_14":43.07,"sma_20":4395.0,"sma_60":4547.83,"sma_120":4790.92},{"date":"2026-02-06","open":4350,"high":4350,"low":4185,"close":4240,"volume":24606,"rsi_14":45.74,"sma_20":4379.5,"sma_60":4541.25,"sma_120":4783.25},{"date":"2026-02-09","open":4220,"high":4275,"low":4180,"close":4210,"volume":34681,"rsi_14":35.04,"sma_20":4363.0,"sma_60":4532.42,"sma_120":4775.33},{"date":"2026-02-10","open":4250,"high":4265,"low":4150,"close":4250,"volume":43135,"rsi_14":43.75,"sma_20":4349.0,"sma_60":4524.75,"sma_120":4767.92},{"date":"2026-02-11","open":4245,"high":4635,"low":4210,"close":4395,"volume":167747,"rsi_14":53.68,"sma_20":4343.5,"sma_60":4519.08,"sma_120":4761.46},{"date":"2026-02-12","open":4440,"high":4440,"low":4320,"close":4385,"volume":48628,"rsi_14":53.68,"sma_20":4342.5,"sma_60":4512.0,"sma_120":4755.25},{"date":"2026-02-13","open":4325,"high":4395,"low":4310,"close":4365,"volume":19067,"rsi_14":45.08,"sma_20":4340.5,"sma_60":4507.0,"sma_120":4748.79},{"date":"2026-02-19","open":4365,"high":4385,"low":4320,"close":4380,"volume":23524,"rsi_14":45.53,"sma_20":4344.75,"sma_60":4501.58,"sma_120":4743.38},{"date":"2026-02-20","open":4370,"high":4370,"low":4330,"close":4335,"volume":22062,"rsi_14":43.41,"sma_20":4342.25,"sma_60":4494.75,"sma_120":4737.67},{"date":"2026-02-23","open":4345,"high":4440,"low":4345,"close":4440,"volume":19880,"rsi_14":50.68,"sma_20":4348.25,"sma_60":4491.08,"sma_120":4732.42},{"date":"2026-02-24","open":4440,"high":4470,"low":4400,"close":4440,"volume":21618,"rsi_14":50.34,"sma_20":4353.0,"sma_60":4489.33,"sma_120":4727.08},{"date":"2026-02-25","open":4415,"high":4450,"low":4400,"close":4450,"volume":15136,"rsi_14":66.09,"sma_20":4358.75,"sma_60":4488.5,"sma_120":4721.33},{"date":"2026-02-26","open":4450,"high":4450,"low":4340,"close":4345,"volume":23560,"rsi_14":57.14,"sma_20":4354.0,"sma_60":4452.25,"sma_120":4528.92},{"date":"2026-02-27","open":4345,"high":4380,"low":4270,"close":4290,"volume":15528,"rsi_14":48.09,"sma_20":4347.5,"sma_60":4478.67,"sma_120":4708.29},{"date":"2026-03-03","open":4250,"high":4285,"low":4185,"close":4230,"volume":28916,"rsi_14":44.37,"sma_20":4338.0,"sma_60":4471.0,"sma_120":4701.04},{"date":"2026-03-04","open":4200,"high":4225,"low":3895,"close":3900,"volume":67602,"rsi_14":32.47,"sma_20":4311.5,"sma_60":4459.33,"sma_120":4691.88},{"date":"2026-03-05","open":3970,"high":4080,"low":3955,"close":4065,"volume":18532,"rsi_14":43.44,"sma_20":4293.0,"sma_60":4449.92,"sma_120":4683.92},{"date":"2026-03-06","open":4065,"high":4075,"low":3955,"close":4060,"volume":21944,"rsi_14":41.12,"sma_20":4282.75,"sma_60":4441.42,"sma_120":4675.67},{"date":"2026-03-09","open":4015,"high":4015,"low":3905,"close":3970,"volume":17827,"rsi_14":29.06,"sma_20":4268.75,"sma_60":4432.5,"sma_120":4666.33},{"date":"2026-03-10","open":3975,"high":4070,"low":3975,"close":4065,"volume":13482,"rsi_14":35.45,"sma_20":4256.25,"sma_60":4424.5,"sma_120":4657.79},{"date":"2026-03-11","open":4070,"high":4225,"low":4040,"close":4155,"volume":32347,"rsi_14":41.03,"sma_20":4248.5,"sma_60":4417.75,"sma_120":4650.08},{"date":"2026-03-12","open":4165,"high":4200,"low":4065,"close":4185,"volume":13503,"rsi_14":41.77,"sma_20":4245.75,"sma_60":4411.67,"sma_120":4642.88},{"date":"2026-03-13","open":4140,"high":4190,"low":4080,"close":4185,"volume":8099,"rsi_14":43.42,"sma_20":4244.5,"sma_60":4405.67,"sma_120":4635.5},{"date":"2026-03-16","open":4180,"high":4575,"low":4180,"close":4535,"volume":110237,"rsi_14":53.43,"sma_20":4258.75,"sma_60":4359.42,"sma_120":4476.71},{"date":"2026-03-17","open":4535,"high":4560,"low":4405,"close":4540,"volume":32501,"rsi_14":53.6,"sma_20":4266.0,"sma_60":4403.75,"sma_120":4626.21},{"date":"2026-03-18","open":4460,"high":4675,"low":4460,"close":4650,"volume":51559,"rsi_14":56.71,"sma_20":4279.25,"sma_60":4404.33,"sma_120":4622.38},{"date":"2026-03-19","open":4640,"high":4760,"low":4555,"close":4595,"volume":58672,"rsi_14":58.68,"sma_20":4290.75,"sma_60":4404.75,"sma_120":4618.17},{"date":"2026-03-20","open":4595,"high":4755,"low":4590,"close":4750,"volume":47069,"rsi_14":64.94,"sma_20":4309.25,"sma_60":4408.08,"sma_120":4614.67},{"date":"2026-03-23","open":4735,"high":4740,"low":4560,"close":4625,"volume":75540,"rsi_14":62.31,"sma_20":4323.75,"sma_60":4409.33,"sma_120":4609.71},{"date":"2026-03-24","open":4630,"high":4720,"low":4510,"close":4630,"volume":40339,"rsi_14":78.52,"sma_20":4333.25,"sma_60":4410.33,"sma_120":4604.38},{"date":"2026-03-25","open":4630,"high":4715,"low":4620,"close":4640,"volume":38437,"rsi_14":75.56,"sma_20":4343.25,"sma_60":4411.25,"sma_120":4599.04},{"date":"2026-03-26","open":4600,"high":4740,"low":4600,"close":4720,"volume":42614,"rsi_14":77.5,"sma_20":4356.75,"sma_60":4413.58,"sma_120":4593.71},{"date":"2026-03-27","open":4740,"high":4780,"low":4575,"close":4780,"volume":22557,"rsi_14":84.62,"sma_20":4378.5,"sma_60":4417.17,"sma_120":4589.79},{"date":"2026-03-30","open":4685,"high":4750,"low":4610,"close":4720,"volume":36868,"rsi_14":78.85,"sma_20":4400.0,"sma_60":4418.58,"sma_120":4584.96},{"date":"2026-03-31","open":4770,"high":4770,"low":4550,"close":4685,"volume":21237,"rsi_14":74.54,"sma_20":4422.75,"sma_60":4418.67,"sma_120":4580.5},{"date":"2026-04-01","open":4740,"high":4740,"low":4640,"close":4690,"volume":34067,"rsi_14":73.46,"sma_20":4461.75,"sma_60":4419.83,"sma_120":4576.17},{"date":"2026-04-02","open":4680,"high":4720,"low":4475,"close":4510,"volume":17317,"rsi_14":63.27,"sma_20":4484.0,"sma_60":4416.92,"sma_120":4570.5},{"date":"2026-04-03","open":4520,"high":4630,"low":4510,"close":4605,"volume":10211,"rsi_14":53.61,"sma_20":4511.25,"sma_60":4415.75,"sma_120":4566.21},{"date":"2026-04-06","open":4610,"high":4625,"low":4525,"close":4625,"volume":3516,"rsi_14":54.31,"sma_20":4544.0,"sma_60":4414.42,"sma_120":4562.17},{"date":"2026-04-07","open":4625,"high":4650,"low":4565,"close":4615,"volume":6424,"rsi_14":48.02,"sma_20":4571.5,"sma_60":4414.83,"sma_120":4558.79},{"date":"2026-04-08","open":4625,"high":4670,"low":4555,"close":4555,"volume":18536,"rsi_14":47.75,"sma_20":4591.5,"sma_60":4414.25,"sma_120":4555.21},{"date":"2026-04-09","open":4600,"high":4600,"low":4520,"close":4565,"volume":5527,"rsi_14":37.58,"sma_20":4610.5,"sma_60":4414.33,"sma_120":4551.88},{"date":"2026-04-10","open":4570,"high":4680,"low":4530,"close":4680,"volume":8746,"rsi_14":53.74,"sma_20":4635.25,"sma_60":4416.5,"sma_120":4548.54},{"date":"2026-04-13","open":4675,"high":4675,"low":4560,"close":4600,"volume":3663,"rsi_14":48.15,"sma_20":4638.5,"sma_60":4417.5,"sma_120":4544.46},{"date":"2026-04-14","open":4670,"high":4670,"low":4600,"close":4650,"volume":6935,"rsi_14":50.59,"sma_20":4644.0,"sma_60":4419.5,"sma_120":4540.79},{"date":"2026-04-15","open":4650,"high":4765,"low":4650,"close":4760,"volume":19818,"rsi_14":52.27,"sma_20":4649.5,"sma_60":4423.75,"sma_120":4538.71},{"date":"2026-04-16","open":4780,"high":4780,"low":4715,"close":4770,"volume":14117,"rsi_14":49.4,"sma_20":4658.25,"sma_60":4429.83,"sma_120":4537.04},{"date":"2026-04-17","open":4770,"high":4890,"low":4750,"close":4885,"volume":43622,"rsi_14":59.32,"sma_20":4665.0,"sma_60":4439.67,"sma_120":4536.46},{"date":"2026-04-20","open":4870,"high":4915,"low":4735,"close":4865,"volume":25635,"rsi_14":60.34,"sma_20":4677.0,"sma_60":4447.67,"sma_120":4535.96},{"date":"2026-04-21","open":4830,"high":4880,"low":4830,"close":4855,"volume":19917,"rsi_14":60.0,"sma_20":4688.25,"sma_60":4456.58,"sma_120":4535.67},{"date":"2026-04-22","open":4855,"high":4890,"low":4780,"close":4890,"volume":12111,"rsi_14":75.68,"sma_20":4700.75,"sma_60":4465.67,"sma_120":4535.79},{"date":"2026-04-23","open":4855,"high":4900,"low":4810,"close":4870,"volume":14505,"rsi_14":69.92,"sma_20":4708.25,"sma_60":4474.58,"sma_120":4535.79},{"date":"2026-04-24","open":4895,"high":4920,"low":4815,"close":4835,"volume":13451,"rsi_14":65.44,"sma_20":4711.0,"sma_60":4481.42,"sma_120":4536.08},{"date":"2026-04-27","open":4835,"high":4900,"low":4805,"close":4865,"volume":53997,"rsi_14":67.86,"sma_20":4718.25,"sma_60":4488.58,"sma_120":4536.88},{"date":"2026-04-28","open":4850,"high":4900,"low":4820,"close":4875,"volume":11133,"rsi_14":74.62,"sma_20":4727.75,"sma_60":4496.17,"sma_120":4537.83},{"date":"2026-04-29","open":4875,"high":4910,"low":4800,"close":4880,"volume":39569,"rsi_14":74.42,"sma_20":4737.75,"sma_60":4503.67,"sma_120":4511.96},{"date":"2026-04-30","open":4815,"high":4815,"low":4575,"close":4690,"volume":68785,"rsi_14":53.39,"sma_20":4761.25,"sma_60":4654.42,"sma_120":4468.33},{"date":"2026-05-04","open":4695,"high":4740,"low":4585,"close":4600,"volume":47999,"rsi_14":50.0,"sma_20":4746.5,"sma_60":4513.5,"sma_120":4539.62},{"date":"2026-05-06","open":4625,"high":4640,"low":4435,"close":4510,"volume":23055,"rsi_14":40.91,"sma_20":4740.75,"sma_60":4517.83,"sma_120":4538.54},{"date":"2026-05-07","open":4550,"high":4550,"low":4390,"close":4435,"volume":21564,"rsi_14":27.89,"sma_20":4731.75,"sma_60":4519.83,"sma_120":4537.38},{"date":"2026-05-08","open":4310,"high":4475,"low":4310,"close":4455,"volume":35344,"rsi_14":28.86,"sma_20":4726.75,"sma_60":4522.25,"sma_120":4535.04},{"date":"2026-05-11","open":4455,"high":4455,"low":4240,"close":4240,"volume":24505,"rsi_14":11.83,"sma_20":4710.5,"sma_60":4522.25,"sma_120":4531.75},{"date":"2026-05-12","open":4240,"high":4340,"low":4220,"close":4255,"volume":24336,"rsi_14":13.69,"sma_20":4689.25,"sma_60":4523.0,"sma_120":4527.71},{"date":"2026-05-13","open":4255,"high":4260,"low":4190,"close":4215,"volume":14270,"rsi_14":13.22,"sma_20":4670.0,"sma_60":4522.42,"sma_120":4523.58},{"date":"2026-05-14","open":4215,"high":4335,"low":4210,"close":4235,"volume":20439,"rsi_14":11.7,"sma_20":4649.25,"sma_60":4519.75,"sma_120":4519.42},{"date":"2026-05-15","open":4235,"high":4265,"low":4160,"close":4210,"volume":18325,"rsi_14":11.63,"sma_20":4621.75,"sma_60":4516.83,"sma_120":4514.42},{"date":"2026-05-18","open":4290,"high":4290,"low":4035,"close":4055,"volume":58051,"rsi_14":10.2,"sma_20":4586.0,"sma_60":4511.67,"sma_120":4509.33},{"date":"2026-05-19","open":4055,"high":4130,"low":3915,"close":3945,"volume":42404,"rsi_14":6.6,"sma_20":4539.0,"sma_60":4504.42,"sma_120":4503.0},{"date":"2026-05-20","open":3945,"high":3950,"low":3730,"close":3770,"volume":43867,"rsi_14":4.9,"sma_20":4484.25,"sma_60":4495.0,"sma_120":4494.88},{"date":"2026-05-21","open":3830,"high":3915,"low":3830,"close":3870,"volume":10066,"rsi_14":11.74,"sma_20":4435.0,"sma_60":4485.5,"sma_120":4488.29},{"date":"2026-05-22","open":3840,"high":3955,"low":3840,"close":3920,"volume":15428,"rsi_14":17.37,"sma_20":4386.5,"sma_60":4476.83,"sma_120":4483.08},{"date":"2026-05-26","open":3920,"high":4020,"low":3765,"close":3780,"volume":26164,"rsi_14":16.67,"sma_20":4332.0,"sma_60":4465.67,"sma_120":4477.08},{"date":"2026-05-27","open":3820,"high":3820,"low":3675,"close":3775,"volume":33352,"rsi_14":17.9,"sma_20":4279.0,"sma_60":4456.17,"sma_120":4470.29},{"date":"2026-05-28","open":3775,"high":3775,"low":3560,"close":3715,"volume":19609,"rsi_14":18.14,"sma_20":4221.5,"sma_60":4446.58,"sma_120":4462.62},{"date":"2026-05-29","open":3720,"high":3720,"low":3480,"close":3485,"volume":24902,"rsi_14":13.81,"sma_20":4152.0,"sma_60":4434.17,"sma_120":4452.58},{"date":"2026-06-01","open":3445,"high":3460,"low":3320,"close":3360,"volume":38265,"rsi_14":14.8,"sma_20":4076.0,"sma_60":4425.17,"sma_120":4442.25},{"date":"2026-06-02","open":3295,"high":3355,"low":3275,"close":3350,"volume":17832,"rsi_14":13.65,"sma_20":4009.0,"sma_60":4413.25,"sma_120":4431.58},{"date":"2026-06-04","open":3350,"high":3350,"low":3275,"close":3280,"volume":12427,"rsi_14":13.33,"sma_20":3943.0,"sma_60":4400.25,"sma_120":4420.83},{"date":"2026-06-05","open":3200,"high":3295,"low":3170,"close":3170,"volume":17787,"rsi_14":10.99,"sma_20":3876.0,"sma_60":4386.92,"sma_120":4409.71},{"date":"2026-06-08","open":3105,"high":3115,"low":2920,"close":3015,"volume":26238,"rsi_14":10.03,"sma_20":3805.0,"sma_60":4369.42,"sma_120":4396.96},{"date":"2026-06-09","open":3050,"high":3160,"low":3045,"close":3085,"volume":25388,"rsi_14":15.6,"sma_20":3736.5,"sma_60":4351.58,"sma_120":4384.67},{"date":"2026-06-10","open":3100,"high":3100,"low":3000,"close":3085,"volume":8200,"rsi_14":16.92,"sma_20":3678.75,"sma_60":4333.25,"sma_120":4372.46},{"date":"2026-06-11","open":3060,"high":3095,"low":3000,"close":3055,"volume":16165,"rsi_14":19.05,"sma_20":3618.75,"sma_60":4314.42,"sma_120":4360.04},{"date":"2026-06-12","open":3060,"high":3175,"low":3060,"close":3170,"volume":23864,"rsi_14":20.09,"sma_20":3566.5,"sma_60":4291.67,"sma_120":4348.38},{"date":"2026-06-15","open":3140,"high":3260,"low":3140,"close":3205,"volume":9658,"rsi_14":19.05,"sma_20":3515.0,"sma_60":4269.42,"sma_120":4336.58},{"date":"2026-06-16","open":3205,"high":3240,"low":3135,"close":3225,"volume":22733,"rsi_14":23.19,"sma_20":3465.75,"sma_60":4245.67,"sma_120":4325.0},{"date":"2026-06-17","open":3245,"high":3400,"low":3155,"close":3390,"volume":15908,"rsi_14":68.64,"sma_20":3247.0,"sma_60":4079.0,"sma_120":4248.08},{"date":"2026-06-18","open":3410,"high":3410,"low":3115,"close":3320,"volume":10874,"rsi_14":33.61,"sma_20":3401.25,"sma_60":4201.75,"sma_120":4304.92},{"date":"2026-06-19","open":3255,"high":3315,"low":3040,"close":3165,"volume":26600,"rsi_14":35.84,"sma_20":3371.0,"sma_60":4177.42,"sma_120":4293.38},{"date":"2026-06-22","open":3095,"high":3145,"low":2985,"close":3065,"volume":33169,"rsi_14":36.65,"sma_20":3330.75,"sma_60":4151.33,"sma_120":4280.83},{"date":"2026-06-23","open":3065,"high":3065,"low":2790,"close":2970,"volume":26237,"rsi_14":34.03,"sma_20":3283.25,"sma_60":4123.5,"sma_120":4267.38},{"date":"2026-06-24","open":2970,"high":2985,"low":2815,"close":2980,"volume":18782,"rsi_14":36.73,"sma_20":3243.25,"sma_60":4094.5,"sma_120":4254.04},{"date":"2026-06-25","open":2985,"high":3000,"low":2860,"close":3000,"volume":11474,"rsi_14":41.83,"sma_20":3204.5,"sma_60":4064.83,"sma_120":4241.0},{"date":"2026-06-26","open":2980,"high":2990,"low":2850,"close":2990,"volume":11781,"rsi_14":48.6,"sma_20":3168.25,"sma_60":4036.0,"sma_120":4227.29},{"date":"2026-06-29","open":2715,"high":3140,"low":2715,"close":3110,"volume":20467,"rsi_14":51.32,"sma_20":3149.5,"sma_60":4009.75,"sma_120":4214.21},{"date":"2026-06-30","open":3105,"high":3180,"low":3085,"close":3180,"volume":6721,"rsi_14":54.68,"sma_20":3140.5,"sma_60":3984.75,"sma_120":4202.29},{"date":"2026-07-01","open":3180,"high":3215,"low":3135,"close":3215,"volume":6051,"rsi_14":57.84,"sma_20":3133.75,"sma_60":3963.17,"sma_120":4190.04},{"date":"2026-07-02","open":3140,"high":3230,"low":3115,"close":3160,"volume":8524,"rsi_14":49.48,"sma_20":3127.75,"sma_60":3939.08,"sma_120":4177.42},{"date":"2026-07-03","open":3065,"high":3155,"low":2990,"close":3150,"volume":9046,"rsi_14":47.06,"sma_20":3126.75,"sma_60":3914.5,"sma_120":4164.46},{"date":"2026-07-06","open":3150,"high":3185,"low":3070,"close":3180,"volume":5480,"rsi_14":47.62,"sma_20":3135.0,"sma_60":3890.58,"sma_120":4152.71},{"date":"2026-07-07","open":3035,"high":3215,"low":3030,"close":3185,"volume":34159,"rsi_14":36.94,"sma_20":3140.0,"sma_60":3867.75,"sma_120":4141.0},{"date":"2026-07-08","open":3160,"high":3160,"low":2860,"close":2940,"volume":21100,"rsi_14":30.21,"sma_20":3132.75,"sma_60":3840.67,"sma_120":4127.5},{"date":"2026-07-09","open":2955,"high":2960,"low":2825,"close":2890,"volume":9066,"rsi_14":33.92,"sma_20":3124.5,"sma_60":3810.83,"sma_120":4113.67},{"date":"2026-07-10","open":2820,"high":3015,"low":2820,"close":2980,"volume":20587,"rsi_14":44.97,"sma_20":3115.0,"sma_60":3783.83,"sma_120":4100.67},{"date":"2026-07-13","open":3000,"high":3015,"low":2900,"close":2900,"volume":3384,"rsi_14":45.78,"sma_20":3099.75,"sma_60":3754.67,"sma_120":4087.08},{"date":"2026-07-14","open":2870,"high":2870,"low":2750,"close":2830,"volume":24299,"rsi_14":41.57,"sma_20":3080.0,"sma_60":3722.5,"sma_120":4073.12},{"date":"2026-07-15","open":2785,"high":2930,"low":2785,"close":2925,"volume":9491,"rsi_14":46.11,"sma_20":3056.75,"sma_60":3691.75,"sma_120":4060.79},{"date":"2026-07-16","open":2900,"high":2930,"low":2845,"close":2930,"volume":7277,"rsi_14":46.88,"sma_20":3037.25,"sma_60":3659.17,"sma_120":4049.42},{"date":"2026-07-20","open":2930,"high":2930,"low":2745,"close":2900,"volume":24538,"rsi_14":37.93,"sma_20":3024.0,"sma_60":3626.42,"sma_120":4037.04},{"date":"2026-07-21","open":2925,"high":2925,"low":2720,"close":2830,"volume":38674,"rsi_14":29.89,"sma_20":3012.25,"sma_60":3592.67,"sma_120":4024.62},{"date":"2026-07-22","open":2835,"high":2835,"low":2760,"close":2790,"volume":17295,"rsi_14":25.71,"sma_20":3003.25,"sma_60":3557.67,"sma_120":4011.67},{"date":"2026-07-23","open":2790,"high":2835,"low":2755,"close":2835,"volume":6971,"rsi_14":31.21,"sma_20":2996.0,"sma_60":3523.75,"sma_120":3999.17},{"date":"2026-07-24","open":2780,"high":2860,"low":2700,"close":2820,"volume":15098,"rsi_14":31.03,"sma_20":2987.0,"sma_60":3490.17,"sma_120":3985.79},{"date":"2026-07-27","open":2755,"high":2895,"low":2755,"close":2890,"volume":15239,"rsi_14":34.07,"sma_20":2982.0,"sma_60":3457.25,"sma_120":3972.92},{"date":"2026-07-28","open":2810,"high":2815,"low":2565,"close":2665,"volume":18235,"rsi_14":26.99,"sma_20":2959.75,"sma_60":3420.42,"sma_120":3958.29},{"date":"2026-07-29","open":2575,"high":2665,"low":2350,"close":2440,"volume":37977,"rsi_14":27.48,"sma_20":2922.75,"sma_60":3379.75,"sma_120":3941.71},{"date":"2026-07-30","open":2245,"high":2480,"low":2145,"close":2385,"volume":56142,"rsi_14":27.35,"sma_20":2881.25,"sma_60":3341.33,"sma_120":3924.62},{"date":"2026-07-31","open":2425,"high":2425,"low":2270,"close":2290,"volume":76312,"rsi_14":19.2,"sma_20":2837.75,"sma_60":3302.83,"sma_120":3908.17},{"date":"2026-08-03","open":2325,"high":2345,"low":2240,"close":2310,"volume":61937,"rsi_14":22.17,"sma_20":2795.75,"sma_60":3266.17,"sma_120":3892.0},{"date":"2026-08-04","open":2255,"high":2400,"low":2255,"close":2380,"volume":46878,"rsi_14":28.77,"sma_20":2755.75,"sma_60":3231.92,"sma_120":3875.88},{"date":"2026-08-05","open":2390,"high":2475,"low":2390,"close":2465,"volume":15962,"rsi_14":28.1,"sma_20":2719.75,"sma_60":3198.75,"sma_120":3860.5},{"date":"2026-08-06","open":2465,"high":2505,"low":2455,"close":2500,"volume":7423,"rsi_14":30.09,"sma_20":2697.75,"sma_60":3169.75,"sma_120":3846.0},{"date":"2026-08-07","open":2485,"high":2545,"low":2395,"close":2520,"volume":16785,"rsi_14":32.24,"sma_20":2679.25,"sma_60":3140.83,"sma_120":3831.92},{"date":"2026-08-10","open":2520,"high":2575,"low":2440,"close":2575,"volume":16586,"rsi_14":37.91,"sma_20":2659.0,"sma_60":3113.5,"sma_120":3817.96},{"date":"2026-08-11","open":2555,"high":2575,"low":2510,"close":2570,"volume":7765,"rsi_14":39.22,"sma_20":2642.5,"sma_60":3085.75,"sma_120":3802.75},{"date":"2026-08-12","open":2550,"high":2570,"low":2495,"close":2565,"volume":9839,"rsi_14":36.22,"sma_20":2629.25,"sma_60":3058.33,"sma_120":3787.58},{"date":"2026-08-13","open":2535,"high":2540,"low":2465,"close":2515,"volume":12104,"rsi_14":34.98,"sma_20":2608.75,"sma_60":3032.67,"sma_120":3772.17},{"date":"2026-08-14","open":2515,"high":2520,"low":2435,"close":2515,"volume":10713,"rsi_14":30.16,"sma_20":2588.0,"sma_60":3008.83,"sma_120":3756.62},{"date":"2026-08-18","open":2515,"high":2515,"low":2450,"close":2470,"volume":2948,"rsi_14":37.25,"sma_20":2566.5,"sma_60":2987.17,"sma_120":3741.08},{"date":"2026-08-19","open":2400,"high":2480,"low":2300,"close":2330,"volume":31317,"rsi_14":41.91,"sma_20":2541.5,"sma_60":2961.5,"sma_120":3723.5},{"date":"2026-08-20","open":2315,"high":2850,"low":2300,"close":2330,"volume":2567894,"rsi_14":45.6,"sma_20":2518.5,"sma_60":2935.0,"sma_120":3705.92},{"date":"2026-08-21","open":2300,"high":2300,"low":2115,"close":2225,"volume":151177,"rsi_14":44.88,"sma_20":2488.0,"sma_60":2909.08,"sma_120":3687.38},{"date":"2026-08-24","open":2260,"high":2260,"low":2115,"close":2175,"volume":41982,"rsi_14":39.85,"sma_20":2455.75,"sma_60":2882.42,"sma_120":3669.29},{"date":"2026-08-25","open":2150,"high":2285,"low":2150,"close":2220,"volume":71488,"rsi_14":37.5,"sma_20":2422.25,"sma_60":2857.5,"sma_120":3652.04},{"date":"2026-08-26","open":2235,"high":2295,"low":2215,"close":2285,"volume":23123,"rsi_14":35.48,"sma_20":2403.25,"sma_60":2837.5,"sma_120":3635.83},{"date":"2026-08-27","open":2285,"high":2355,"low":2235,"close":2355,"volume":24278,"rsi_14":38.93,"sma_20":2399.0,"sma_60":2820.75,"sma_120":3622.96},{"date":"2026-08-28","open":2350,"high":2370,"low":2260,"close":2340,"volume":34325,"rsi_14":36.15,"sma_20":2396.75,"sma_60":2803.92,"sma_120":3608.58},{"date":"2026-08-31","open":2360,"high":2380,"low":2270,"close":2375,"volume":15285,"rsi_14":34.13,"sma_20":2401.0,"sma_60":2788.83,"sma_120":3594.54},{"date":"2026-09-01","open":2375,"high":2400,"low":2340,"close":2375,"volume":33783,"rsi_14":34.4,"sma_20":2404.25,"sma_60":2775.58,"sma_120":3581.25},{"date":"2026-09-02","open":2375,"high":2375,"low":2310,"close":2355,"volume":7516,"rsi_14":33.59,"sma_20":2403.0,"sma_60":2764.58,"sma_120":3567.0},{"date":"2026-09-03","open":2355,"high":2355,"low":2265,"close":2275,"volume":15475,"rsi_14":32.09,"sma_20":2393.5,"sma_60":2751.08,"sma_120":3551.33},{"date":"2026-09-04","open":2310,"high":2335,"low":2230,"close":2325,"volume":17076,"rsi_14":36.81,"sma_20":2384.75,"sma_60":2738.42,"sma_120":3535.83},{"date":"2026-09-07","open":2325,"high":2325,"low":2260,"close":2315,"volume":12150,"rsi_14":38.69,"sma_20":2374.5,"sma_60":2726.08,"sma_120":3520.25},{"date":"2026-09-08","open":2270,"high":2315,"low":2250,"close":2300,"volume":18375,"rsi_14":47.32,"sma_20":2360.75,"sma_60":2711.58,"sma_120":3501.62},{"date":"2026-09-09","open":2280,"high":2330,"low":2245,"close":2260,"volume":15717,"rsi_14":44.17,"sma_20":2345.25,"sma_60":2695.83,"sma_120":3482.62},{"date":"2026-09-10","open":2295,"high":2295,"low":2235,"close":2265,"volume":8846,"rsi_14":54.0,"sma_20":2330.25,"sma_60":2679.83,"sma_120":3462.75},{"date":"2026-09-11","open":2265,"high":2290,"low":2235,"close":2290,"volume":2389,"rsi_14":62.11,"sma_20":2319.0,"sma_60":2661.5,"sma_120":3443.54},{"date":"2026-09-14","open":2290,"high":2295,"low":2205,"close":2275,"volume":8613,"rsi_14":56.18,"sma_20":2307.0,"sma_60":2644.08,"sma_120":3422.92},{"date":"2026-09-15","open":2275,"high":2275,"low":2205,"close":2255,"volume":11515,"rsi_14":46.25,"sma_20":2296.25,"sma_60":2628.92,"sma_120":3403.17},{"date":"2026-09-16","open":2255,"high":2275,"low":2225,"close":2265,"volume":80764,"rsi_14":36.76,"sma_20":2293.0,"sma_60":2615.58,"sma_120":3383.46},{"date":"2026-09-17","open":2255,"high":2440,"low":2235,"close":2285,"volume":56724,"rsi_14":42.03,"sma_20":2290.75,"sma_60":2604.17,"sma_120":3363.83},{"date":"2026-09-18","open":2285,"high":2345,"low":2240,"close":2300,"volume":7452,"rsi_14":38.46,"sma_20":2294.5,"sma_60":2592.83,"sma_120":3343.67},{"date":"2026-09-21","open":2265,"high":2300,"low":2235,"close":2285,"volume":44887,"rsi_14":36.76,"sma_20":2300.0,"sma_60":2580.92,"sma_120":3322.88},{"date":"2026-09-22","open":2295,"high":2350,"low":2240,"close":2325,"volume":15472,"rsi_14":45.83,"sma_20":2305.25,"sma_60":2569.83,"sma_120":3302.92},{"date":"2026-09-23","open":2305,"high":2315,"low":2255,"close":2290,"volume":5939,"rsi_14":52.38,"sma_20":2305.5,"sma_60":2556.17,"sma_120":3282.96},{"date":"2026-09-28","open":2295,"high":2365,"low":2235,"close":2315,"volume":26914,"rsi_14":48.28,"sma_20":2303.5,"sma_60":2541.75,"sma_120":3263.25},{"date":"2026-09-29","open":2300,"high":2380,"low":2250,"close":2335,"volume":24251,"rsi_14":53.33,"sma_20":2303.25,"sma_60":2527.08,"sma_120":3245.12},{"date":"2026-09-30","open":2280,"high":2320,"low":2270,"close":2300,"volume":11014,"rsi_14":50.0,"sma_20":2299.5,"sma_60":2512.75,"sma_120":3225.92},{"date":"2026-10-01","open":2320,"high":2420,"low":2310,"close":2350,"volume":43164,"rsi_14":63.64,"sma_20":2298.25,"sma_60":2499.42,"sma_120":3206.96},{"date":"2026-10-02","open":2310,"high":2410,"low":2310,"close":2390,"volume":22456,"rsi_14":67.12,"sma_20":2300.0,"sma_60":2486.25,"sma_120":3188.42},{"date":"2026-10-06","open":2400,"high":2400,"low":2295,"close":2355,"volume":22389,"rsi_14":58.67,"sma_20":2304.0,"sma_60":2472.42,"sma_120":3170.08},{"date":"2026-10-07","open":2335,"high":2335,"low":2280,"close":2280,"volume":30743,"rsi_14":50.57,"sma_20":2301.75,"sma_60":2461.42,"sma_120":3151.04},{"date":"2026-10-08","open":2295,"high":2300,"low":2235,"close":2250,"volume":18192,"rsi_14":49.44,"sma_20":2298.5,"sma_60":2450.75,"sma_120":3130.79},{"date":"2026-10-12","open":2280,"high":2280,"low":2220,"close":2275,"volume":23914,"rsi_14":51.09,"sma_20":2297.25,"sma_60":2439.0,"sma_120":3111.42},{"date":"2026-10-13","open":2215,"high":2250,"low":2190,"close":2200,"volume":18248,"rsi_14":41.75,"sma_20":2294.25,"sma_60":2427.33,"sma_120":3091.0},{"date":"2026-10-14","open":2200,"high":2290,"low":2200,"close":2270,"volume":7628,"rsi_14":47.37,"sma_20":2294.5,"sma_60":2418.0,"sma_120":3070.25},{"date":"2026-10-15","open":2275,"high":2275,"low":2115,"close":2170,"volume":14067,"rsi_14":41.22,"sma_20":2288.5,"sma_60":2405.42,"sma_120":3048.58},{"date":"2026-10-16","open":2175,"high":2345,"low":2125,"close":2220,"volume":17312,"rsi_14":42.11,"sma_20":2285.75,"sma_60":2393.58,"sma_120":3026.38},{"date":"2026-10-19","open":2130,"high":2240,"low":2130,"close":2240,"volume":5511,"rsi_14":46.15,"sma_20":2285.0,"sma_60":2382.58,"sma_120":3004.5},{"date":"2026-10-20","open":2180,"high":2215,"low":2090,"close":2185,"volume":13292,"rsi_14":40.44,"sma_20":2281.0,"sma_60":2371.83,"sma_120":2982.25},{"date":"2026-10-21","open":2130,"high":2310,"low":2115,"close":2185,"volume":3184,"rsi_14":38.64,"sma_20":2276.0,"sma_60":2361.75,"sma_120":2959.71},{"date":"2026-10-22","open":2160,"high":2180,"low":2080,"close":2155,"volume":19553,"rsi_14":38.93,"sma_20":2268.75,"sma_60":2350.42,"sma_120":2937.08},{"date":"2026-10-23","open":2110,"high":2216,"low":2010,"close":2075,"volume":27781,"rsi_14":29.93,"sma_20":2258.25,"sma_60":2338.0,"sma_120":2914.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.95,"pbr":1.97,"ttm_eps":null,"close":5475.9331},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.39,"pbr":1.75,"ttm_eps":null,"close":4948.479},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.82,"pbr":1.85,"ttm_eps":null,"close":5303.312},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.27,"pbr":1.72,"ttm_eps":null,"close":4948.479},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.46,"pbr":1.69,"ttm_eps":null,"close":4967.6592},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.47,"pbr":1.67,"ttm_eps":null,"close":4977.249},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.07,"pbr":1.51,"ttm_eps":null,"close":4610.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.75,"pbr":1.58,"ttm_eps":null,"close":4685.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.9,"pbr":1.07,"ttm_eps":null,"close":3180.0}],"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":"플레이디","phase":"above-fold","symbol_resolved":true}