{"status":"ok","report":{"price_analysis":{"current":2895.0,"change_1d":0.9,"change_7d":-0.2,"change_30d":-9.7,"high_30d":3500.0,"low_30d":2500.0,"position_in_range":40.0,"support":2600.0,"resistance":3400.0},"summary":"휴엠앤씨(263920)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 283.97억. 현재가 2,895원, 전일 대비 +0.9%, 30일 -9.7%. PER 8.9배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1147.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.9배입니다. ROE 2.2%입니다. 시가총액 283.97억. 매출 565.92억, 영업이익 32.67억.","grade":"C","comment":"PER 8.91배, ROE 2.16%","per":8.91,"pbr":0.63,"roe":2.16,"eps":324.81,"revenue":56591721611.0,"operating_income":3266930436.0,"net_income":3181326352.0,"market_cap":28396814715,"profit_margin":5.62,"roa":1.54,"operating_margin":5.77,"gross_margin":19.75,"debt_ratio":0.4046886845101759,"total_assets":63432852430.0,"total_equity":45157943628.0,"total_debt":18274908802.0,"dividend_yield":4.95,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-109.06)가 시그널선(-95.46)을 하회합니다(데드크로스). 현재가가 SMA20(3056)과 SMA60(3270) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2775~3338 (현재 위치 21%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.95454545454545,"macd":-109.05966508485108,"macd_signal":-95.45535930951856,"sma_20":3056.25,"sma_60":3270.0833333333335,"bb_upper":3337.654957312411,"bb_lower":2774.845042687589,"atr_14":160.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1147.00, 기관 순매수 0.00. 30일 누적: 외국인 -638.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1147.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1397.0,"institution_net":0.0,"retail_net":-1397.0},{"date":"2026-10-22","foreign_net":-46.0,"institution_net":0.0,"retail_net":46.0},{"date":"2026-10-21","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":-301.0,"institution_net":0.0,"retail_net":301.0},{"date":"2026-10-19","foreign_net":98.0,"institution_net":0.0,"retail_net":-98.0},{"date":"2026-10-16","foreign_net":146.0,"institution_net":0.0,"retail_net":-146.0},{"date":"2026-10-15","foreign_net":130.0,"institution_net":0.0,"retail_net":-130.0},{"date":"2026-10-14","foreign_net":298.0,"institution_net":0.0,"retail_net":-298.0},{"date":"2026-10-13","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-10-12","foreign_net":-71.0,"institution_net":0.0,"retail_net":71.0},{"date":"2026-10-08","foreign_net":155.0,"institution_net":0.0,"retail_net":-155.0},{"date":"2026-10-07","foreign_net":-517.0,"institution_net":0.0,"retail_net":517.0},{"date":"2026-10-06","foreign_net":-82.0,"institution_net":0.0,"retail_net":82.0},{"date":"2026-10-02","foreign_net":-481.0,"institution_net":0.0,"retail_net":481.0},{"date":"2026-10-01","foreign_net":-363.0,"institution_net":0.0,"retail_net":363.0},{"date":"2026-09-30","foreign_net":-445.0,"institution_net":0.0,"retail_net":445.0},{"date":"2026-09-29","foreign_net":390.0,"institution_net":0.0,"retail_net":-390.0},{"date":"2026-09-28","foreign_net":265.0,"institution_net":0.0,"retail_net":-265.0},{"date":"2026-09-23","foreign_net":-20.0,"institution_net":0.0,"retail_net":20.0},{"date":"2026-09-22","foreign_net":-94.0,"institution_net":0.0,"retail_net":94.0},{"date":"2026-09-21","foreign_net":-120.0,"institution_net":0.0,"retail_net":120.0},{"date":"2026-09-18","foreign_net":-10.0,"institution_net":0.0,"retail_net":10.0},{"date":"2026-09-17","foreign_net":-301.0,"institution_net":0.0,"retail_net":301.0},{"date":"2026-09-16","foreign_net":-235.0,"institution_net":0.0,"retail_net":235.0},{"date":"2026-09-15","foreign_net":-101.0,"institution_net":0.0,"retail_net":101.0},{"date":"2026-09-14","foreign_net":-101.0,"institution_net":0.0,"retail_net":101.0},{"date":"2026-09-11","foreign_net":-156.0,"institution_net":0.0,"retail_net":156.0},{"date":"2026-09-10","foreign_net":-93.0,"institution_net":0.0,"retail_net":93.0},{"date":"2026-09-09","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-09-08","foreign_net":28.0,"institution_net":0.0,"retail_net":-28.0}],"periods":{"d1":{"foreign_net":1397.0,"institution_net":0,"retail_net":-1397.0},"d3":{"foreign_net":1350.0,"institution_net":0,"retail_net":-1350.0},"d7":{"foreign_net":1423.0,"institution_net":0,"retail_net":-1423.0},"d14":{"foreign_net":732.0,"institution_net":0,"retail_net":-732.0},"d30":{"foreign_net":-638.0,"institution_net":0,"retail_net":638.0}}},"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 8.91x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":71,"summary":"매출 +7.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.8,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":51.1,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.0,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.7,"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":66,"summary":"유동비율 1.7x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.67,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.23,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":77.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.91x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.8%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.4,"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":19.75,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.91,"current_pbr":0.63,"per_5y_high":47.11,"per_5y_low":3.54,"per_5y_avg":18.93,"per_percentile":22.2,"pbr_5y_high":1.69,"pbr_5y_low":1.13,"pbr_5y_avg":1.38,"pbr_percentile":0.0,"per_5y_median":17.63,"pbr_5y_median":1.4,"history":[{"quarter":"2024-Q2","per":3.96,"pbr":1.69},{"quarter":"2024-Q3","per":3.54,"pbr":1.57},{"quarter":"2024-Q4","per":13.22,"pbr":1.45},{"quarter":"2025-Q1","per":18.65,"pbr":1.45},{"quarter":"2025-Q2","per":32.03,"pbr":1.36},{"quarter":"2025-Q3","per":47.11,"pbr":1.4},{"quarter":"2025-Q4","per":22.99,"pbr":1.13},{"quarter":"2026-Q1","per":17.63,"pbr":1.22},{"quarter":"2026-Q2","per":11.22,"pbr":1.13},{"quarter":"현재","per":8.91,"pbr":0.63}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5196.5498,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4953.854,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4582.6719,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4611.2241,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4311.4233,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4501.7729,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3673.7515,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3902.1711,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3645.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.96,"eps":1313.26,"close":5196.55,"source":"reported"},{"date":"2024-07","per":4.09,"eps":1313.26,"close":5367.86,"source":"reported"},{"date":"2024-08","per":3.89,"eps":1313.26,"close":5110.89,"source":"reported"},{"date":"2024-09","per":3.54,"eps":1400.68,"close":4953.85,"source":"reported"},{"date":"2024-10","per":3.47,"eps":1400.68,"close":4853.92,"source":"reported"},{"date":"2024-11","per":3.37,"eps":1400.68,"close":4720.68,"source":"reported"},{"date":"2024-12","per":13.22,"eps":346.68,"close":4582.67,"source":"reported"},{"date":"2025-01","per":13.96,"eps":346.68,"close":4839.64,"source":"reported"},{"date":"2025-02","per":13.3,"eps":346.68,"close":4611.22,"source":"reported"},{"date":"2025-03","per":18.65,"eps":247.26,"close":4611.22,"source":"reported"},{"date":"2025-04","per":19.8,"eps":247.26,"close":4896.75,"source":"reported"},{"date":"2025-05","per":17.63,"eps":247.26,"close":4359.01,"source":"reported"},{"date":"2025-06","per":32.03,"eps":134.61,"close":4311.42,"source":"reported"},{"date":"2025-07","per":37.54,"eps":134.61,"close":5053.79,"source":"reported"},{"date":"2025-08","per":33.37,"eps":134.61,"close":4492.26,"source":"reported"},{"date":"2025-09","per":47.11,"eps":95.55,"close":4501.77,"source":"reported"},{"date":"2025-10","per":40.19,"eps":95.55,"close":3840.31,"source":"reported"},{"date":"2025-11","per":36.95,"eps":95.55,"close":3530.99,"source":"reported"},{"date":"2025-12","per":22.99,"eps":159.81,"close":3673.75,"source":"reported"},{"date":"2026-01","per":22.66,"eps":159.81,"close":3621.41,"source":"reported"},{"date":"2026-02","per":24.83,"eps":159.81,"close":3968.79,"source":"reported"},{"date":"2026-03","per":17.63,"eps":221.34,"close":3902.17,"source":"reported"},{"date":"2026-04","per":17.6,"eps":221.34,"close":3895.0,"source":"reported"},{"date":"2026-05","per":14.91,"eps":221.34,"close":3300.0,"source":"reported"},{"date":"2026-06","per":11.22,"eps":324.81,"close":3645.0,"source":"reported"},{"date":"2026-07","per":10.85,"eps":324.81,"close":3525.0,"source":"reported"},{"date":"2026-08","per":10.38,"eps":324.81,"close":3370.0,"source":"reported"},{"date":"2026-09","per":9.77,"eps":324.81,"close":3175.0,"source":"reported"},{"date":"2026-10","per":8.74,"eps":324.81,"close":2840.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.85,"std":12.05,"upper_1sd":29.9,"lower_1sd":5.8,"current":8.74,"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":4.95,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"배당성향 44%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":44.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.23,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.95,"summary":"배당수익률 4.95%","metrics":[{"name":"배당수익률","value":4.95,"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":"8.9배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.2%"}],"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":"2026-10-23T22:39:22.411476+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.021616396509134682,"dividend_yield":null,"eps":100.0,"revenue":15661412322.0,"operating_income":1243798394.0,"net_income":976152015.0,"market_cap":null,"profit_margin":0.06232847938169494,"operating_margin":0.07941802236141907,"roa":0.015388745383588294,"gross_margin":0.1974964248055125,"total_equity":45157943628.0,"total_assets":63432852430.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.25,"pbr":0.87,"roe":0.020366390270101686,"dividend_yield":4.95,"eps":92.28,"revenue":14530309289.0,"operating_income":823132042.0,"net_income":905174337.0,"market_cap":39600000000.0,"profit_margin":0.06229560011398048,"operating_margin":0.05664931321339061,"roa":0.014086147310510543,"gross_margin":0.1799713333686355,"total_equity":44444514958.0,"total_assets":64259894281.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014059900218954926,"dividend_yield":null,"eps":61.17,"revenue":13000000000.0,"operating_income":500000000.0,"net_income":600000000.0,"market_cap":null,"profit_margin":0.046153846153846156,"operating_margin":0.038461538461538464,"roa":0.01035486345920534,"gross_margin":0.20037293,"total_equity":45513233667.0,"total_assets":61798161465.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014791633880916364,"dividend_yield":null,"eps":71.36,"revenue":13400000000.0,"operating_income":700000000.0,"net_income":700000000.0,"market_cap":null,"profit_margin":0.05223880597014925,"operating_margin":0.05223880597014925,"roa":0.010768491244558018,"gross_margin":0.18213751686567164,"total_equity":44856943279.0,"total_assets":61615640198.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0007699623416331114,"dividend_yield":null,"eps":-3.47,"revenue":13400000000.0,"operating_income":800000000.0,"net_income":-34021545.0,"market_cap":null,"profit_margin":-0.002537837150837242,"operating_margin":0.05970149253731343,"roa":-0.000563049005685639,"gross_margin":0.18639971343283582,"total_equity":44185985678.0,"total_assets":60423772454.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006805755168101173,"dividend_yield":null,"eps":30.75,"revenue":12545166518.0,"operating_income":512108037.0,"net_income":301624166.0,"market_cap":null,"profit_margin":0.024043057983106478,"operating_margin":0.04082114304861712,"roa":0.004706998183886702,"gross_margin":0.18540834126535108,"total_equity":44318985704.0,"total_assets":64079941019.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0006889947788259229,"dividend_yield":null,"eps":-3.09,"revenue":12681174610.0,"operating_income":1095784228.0,"net_income":-30335250.0,"market_cap":null,"profit_margin":-0.002392148277500928,"operating_margin":0.08641030990424947,"roa":-0.0004890901877631904,"gross_margin":0.2400148116878583,"total_equity":44028272684.0,"total_assets":62023836828.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.024649280684955383,"dividend_yield":null,"eps":110.42,"revenue":11532816241.0,"operating_income":1534910266.0,"net_income":1083144749.0,"market_cap":null,"profit_margin":0.09391849539311498,"operating_margin":0.13309067221094553,"roa":0.01734001223335493,"gross_margin":0.1691559603685183,"total_equity":43942245733.0,"total_assets":62465051029.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024968515604869766,"dividend_yield":null,"eps":109.18,"revenue":11003386234.0,"operating_income":1300415966.0,"net_income":1070971756.0,"market_cap":null,"profit_margin":0.09733110637257669,"operating_margin":0.11818325180495523,"roa":0.017700419011989103,"gross_margin":0.25105006833844457,"total_equity":42892888506.0,"total_assets":60505446525.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.030536973041120866,"dividend_yield":null,"eps":130.17,"revenue":12011332445.0,"operating_income":1015626799.0,"net_income":1276815634.0,"market_cap":null,"profit_margin":0.10630091539357106,"operating_margin":0.08455571466784091,"roa":0.021488991359278533,"gross_margin":0.21261085168473995,"total_equity":41812121728.0,"total_assets":59417197050.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.2545634708924783,"dividend_yield":null,"eps":1050.91,"revenue":48425321550.0,"operating_income":4841527449.0,"net_income":10308405045.0,"market_cap":null,"profit_margin":0.21287220642110533,"operating_margin":0.09997925246610985,"roa":0.18730115684667945,"gross_margin":0.0512089094429565,"total_equity":40494439398.0,"total_assets":55036526301.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.031113422078908416,"dividend_yield":null,"eps":23.0,"revenue":12562718348.0,"operating_income":1543462939.0,"net_income":1142848493.0,"market_cap":null,"profit_margin":0.09097143319956248,"operating_margin":0.12286058608053735,"roa":0.02163363346077287,"gross_margin":0.21671171394473104,"total_equity":36731687376.0,"total_assets":52827394671.0}],"current_price":2895.0,"change_pct":0.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-09-28","close":16796.0},{"date":"2017-09-29","close":16383.0},{"date":"2017-10-10","close":16666.0},{"date":"2017-10-11","close":16572.0},{"date":"2017-10-12","close":18041.0},{"date":"2017-10-13","close":16891.0},{"date":"2017-10-16","close":17304.0},{"date":"2017-10-17","close":16701.0},{"date":"2017-10-18","close":16094.0},{"date":"2017-10-19","close":16572.0},{"date":"2017-10-20","close":16412.0},{"date":"2017-10-23","close":16926.0},{"date":"2017-10-24","close":16288.0},{"date":"2017-10-25","close":16253.0},{"date":"2017-10-26","close":17304.0},{"date":"2017-10-27","close":17020.0},{"date":"2017-10-30","close":17528.0},{"date":"2017-10-31","close":17369.0},{"date":"2017-11-01","close":18041.0},{"date":"2017-11-02","close":17782.0},{"date":"2017-11-03","close":17244.0},{"date":"2017-11-06","close":17085.0},{"date":"2017-11-07","close":16826.0},{"date":"2017-11-08","close":17463.0},{"date":"2017-11-09","close":22694.0},{"date":"2017-11-10","close":23874.0},{"date":"2017-11-13","close":24158.0},{"date":"2017-11-14","close":23969.0},{"date":"2017-11-15","close":22823.0},{"date":"2017-11-16","close":23042.0},{"date":"2017-11-17","close":25214.0},{"date":"2017-11-20","close":29483.0},{"date":"2017-11-21","close":28527.0},{"date":"2017-11-22","close":26773.0},{"date":"2017-11-23","close":28113.0},{"date":"2017-11-24","close":29388.0},{"date":"2017-11-27","close":28686.0},{"date":"2017-11-28","close":27700.0},{"date":"2017-11-29","close":26808.0},{"date":"2017-11-30","close":25468.0},{"date":"2017-12-01","close":25976.0},{"date":"2017-12-04","close":24542.0},{"date":"2017-12-05","close":24352.0},{"date":"2017-12-06","close":24288.0},{"date":"2017-12-07","close":23555.0},{"date":"2017-12-08","close":22853.0},{"date":"2017-12-11","close":23361.0},{"date":"2017-12-12","close":23620.0},{"date":"2017-12-13","close":23780.0},{"date":"2017-12-14","close":23620.0},{"date":"2017-12-15","close":23491.0},{"date":"2017-12-18","close":23107.0},{"date":"2017-12-19","close":22151.0},{"date":"2017-12-20","close":20876.0},{"date":"2017-12-21","close":20079.0},{"date":"2017-12-22","close":19122.0},{"date":"2017-12-26","close":18898.0},{"date":"2017-12-27","close":19092.0},{"date":"2017-12-28","close":19571.0},{"date":"2018-01-02","close":19665.0},{"date":"2018-01-03","close":20113.0},{"date":"2018-01-04","close":19919.0},{"date":"2018-01-05","close":19187.0},{"date":"2018-01-08","close":18774.0},{"date":"2018-01-09","close":18325.0},{"date":"2018-01-10","close":21035.0},{"date":"2018-01-11","close":21927.0},{"date":"2018-01-12","close":20173.0},{"date":"2018-01-15","close":19376.0},{"date":"2018-01-16","close":20876.0},{"date":"2018-01-17","close":21419.0},{"date":"2018-01-18","close":22026.0},{"date":"2018-01-19","close":21324.0},{"date":"2018-01-22","close":23267.0},{"date":"2018-01-23","close":23585.0},{"date":"2018-01-24","close":22564.0},{"date":"2018-01-25","close":22948.0},{"date":"2018-01-26","close":22788.0},{"date":"2018-01-29","close":21991.0},{"date":"2018-01-30","close":22121.0},{"date":"2018-01-31","close":22758.0},{"date":"2018-02-01","close":23396.0},{"date":"2018-02-02","close":22983.0},{"date":"2018-02-05","close":22345.0},{"date":"2018-02-06","close":21354.0},{"date":"2018-02-07","close":21483.0},{"date":"2018-02-08","close":21673.0},{"date":"2018-02-09","close":21354.0},{"date":"2018-02-12","close":20781.0},{"date":"2018-02-13","close":20303.0},{"date":"2018-02-14","close":20238.0},{"date":"2018-02-19","close":20273.0},{"date":"2018-02-20","close":20014.0},{"date":"2018-02-21","close":20527.0},{"date":"2018-02-22","close":20970.0},{"date":"2018-02-23","close":21578.0},{"date":"2018-02-26","close":22470.0},{"date":"2018-02-27","close":21578.0},{"date":"2018-02-28","close":20527.0},{"date":"2018-03-02","close":20811.0},{"date":"2018-03-05","close":20113.0},{"date":"2018-03-06","close":20462.0},{"date":"2018-03-07","close":19854.0},{"date":"2018-03-08","close":19825.0},{"date":"2018-03-09","close":20811.0},{"date":"2018-03-12","close":21578.0},{"date":"2018-03-13","close":21548.0},{"date":"2018-03-14","close":21991.0},{"date":"2018-03-15","close":21991.0},{"date":"2018-03-16","close":21832.0},{"date":"2018-03-19","close":21354.0},{"date":"2018-03-20","close":22186.0},{"date":"2018-03-21","close":22086.0},{"date":"2018-03-22","close":21737.0},{"date":"2018-03-23","close":20846.0},{"date":"2018-03-26","close":20781.0},{"date":"2018-03-27","close":20811.0},{"date":"2018-03-28","close":20462.0},{"date":"2018-03-29","close":20527.0},{"date":"2018-03-30","close":20716.0},{"date":"2018-04-02","close":21991.0},{"date":"2018-04-03","close":23904.0},{"date":"2018-04-04","close":25055.0},{"date":"2018-04-05","close":24831.0},{"date":"2018-04-06","close":25657.0},{"date":"2018-04-09","close":25244.0},{"date":"2018-04-10","close":24606.0},{"date":"2018-04-11","close":25433.0},{"date":"2018-04-12","close":23585.0},{"date":"2018-04-13","close":24258.0},{"date":"2018-04-16","close":27286.0},{"date":"2018-04-17","close":26997.0},{"date":"2018-04-18","close":27540.0},{"date":"2018-04-19","close":27700.0},{"date":"2018-04-20","close":26136.0},{"date":"2018-04-23","close":25085.0},{"date":"2018-04-24","close":25882.0},{"date":"2018-04-25","close":26614.0},{"date":"2018-04-26","close":29548.0},{"date":"2018-04-27","close":31207.0},{"date":"2018-04-30","close":30888.0},{"date":"2018-05-02","close":30056.0},{"date":"2018-05-03","close":29134.0},{"date":"2018-05-04","close":32830.0},{"date":"2018-05-08","close":32990.0},{"date":"2018-05-09","close":32512.0},{"date":"2018-05-10","close":32033.0},{"date":"2018-05-11","close":30693.0},{"date":"2018-05-14","close":29867.0},{"date":"2018-05-15","close":28178.0},{"date":"2018-05-16","close":26295.0},{"date":"2018-05-17","close":25533.0},{"date":"2018-05-18","close":27540.0},{"date":"2018-05-21","close":28048.0},{"date":"2018-05-23","close":26454.0},{"date":"2018-05-24","close":25787.0},{"date":"2018-05-25","close":26489.0},{"date":"2018-05-28","close":27824.0},{"date":"2018-05-29","close":27127.0},{"date":"2018-05-30","close":26041.0},{"date":"2018-05-31","close":26200.0},{"date":"2018-06-01","close":25339.0},{"date":"2018-06-04","close":24542.0},{"date":"2018-06-05","close":24318.0},{"date":"2018-06-07","close":24382.0},{"date":"2018-06-08","close":24382.0},{"date":"2018-06-11","close":24542.0},{"date":"2018-06-12","close":24447.0},{"date":"2018-06-14","close":23874.0},{"date":"2018-06-15","close":23904.0},{"date":"2018-06-18","close":23620.0},{"date":"2018-06-19","close":23237.0},{"date":"2018-06-20","close":23426.0},{"date":"2018-06-21","close":23331.0},{"date":"2018-06-22","close":22948.0},{"date":"2018-06-25","close":22918.0},{"date":"2018-06-26","close":22694.0},{"date":"2018-06-27","close":22121.0},{"date":"2018-06-28","close":21991.0},{"date":"2018-06-29","close":21673.0},{"date":"2018-07-02","close":20811.0},{"date":"2018-07-03","close":20686.0},{"date":"2018-07-04","close":20940.0},{"date":"2018-07-05","close":21354.0},{"date":"2018-07-06","close":21354.0},{"date":"2018-07-09","close":21354.0},{"date":"2018-07-10","close":21100.0},{"date":"2018-07-11","close":20397.0},{"date":"2018-07-12","close":20492.0},{"date":"2018-07-13","close":20303.0},{"date":"2018-07-16","close":19057.0},{"date":"2018-07-17","close":18739.0},{"date":"2018-07-18","close":18041.0},{"date":"2018-07-19","close":16766.0},{"date":"2018-07-20","close":16666.0},{"date":"2018-07-23","close":16542.0},{"date":"2018-07-24","close":16926.0},{"date":"2018-07-25","close":17274.0},{"date":"2018-07-26","close":17688.0},{"date":"2018-07-27","close":17912.0},{"date":"2018-07-30","close":17498.0},{"date":"2018-07-31","close":18166.0},{"date":"2018-08-01","close":19122.0},{"date":"2018-08-02","close":19122.0},{"date":"2018-08-03","close":18838.0},{"date":"2018-08-06","close":18549.0},{"date":"2018-08-07","close":18485.0},{"date":"2018-08-08","close":18455.0},{"date":"2018-08-09","close":17817.0},{"date":"2018-08-10","close":16985.0},{"date":"2018-08-13","close":16572.0},{"date":"2018-08-14","close":16731.0},{"date":"2018-08-16","close":16701.0},{"date":"2018-08-17","close":17563.0},{"date":"2018-08-20","close":17563.0},{"date":"2018-08-21","close":22823.0},{"date":"2018-08-22","close":22948.0},{"date":"2018-08-23","close":21737.0},{"date":"2018-08-24","close":22629.0},{"date":"2018-08-27","close":22056.0},{"date":"2018-08-28","close":23042.0},{"date":"2018-08-29","close":21673.0},{"date":"2018-08-30","close":21259.0},{"date":"2018-08-31","close":21130.0},{"date":"2018-09-03","close":21005.0},{"date":"2018-09-04","close":21608.0},{"date":"2018-09-05","close":21229.0},{"date":"2018-09-06","close":20527.0},{"date":"2018-09-07","close":20970.0},{"date":"2018-09-10","close":20751.0},{"date":"2018-09-11","close":21324.0},{"date":"2018-09-12","close":21100.0},{"date":"2018-09-13","close":20716.0},{"date":"2018-09-14","close":20492.0},{"date":"2018-09-17","close":20238.0},{"date":"2018-09-18","close":20238.0},{"date":"2018-09-19","close":19441.0},{"date":"2018-09-20","close":18739.0},{"date":"2018-09-21","close":19217.0},{"date":"2018-09-27","close":19122.0},{"date":"2018-09-28","close":20333.0},{"date":"2018-10-01","close":20367.0},{"date":"2018-10-02","close":19825.0},{"date":"2018-10-04","close":18519.0},{"date":"2018-10-05","close":18614.0},{"date":"2018-10-08","close":18614.0},{"date":"2018-10-10","close":17688.0},{"date":"2018-10-11","close":16348.0},{"date":"2018-10-12","close":16826.0},{"date":"2018-10-15","close":17050.0},{"date":"2018-10-16","close":17085.0},{"date":"2018-10-17","close":17498.0},{"date":"2018-10-18","close":17085.0},{"date":"2018-10-19","close":17180.0},{"date":"2018-10-22","close":17463.0},{"date":"2018-10-23","close":16637.0},{"date":"2018-10-24","close":16985.0},{"date":"2018-10-25","close":15695.0},{"date":"2018-10-26","close":15252.0},{"date":"2018-10-29","close":14360.0},{"date":"2018-10-30","close":14405.0},{"date":"2018-10-31","close":16223.0},{"date":"2018-11-01","close":21070.0},{"date":"2018-11-02","close":25274.0},{"date":"2018-11-05","close":25498.0},{"date":"2018-11-06","close":23874.0},{"date":"2018-11-07","close":22440.0},{"date":"2018-11-08","close":25657.0},{"date":"2018-11-09","close":25787.0},{"date":"2018-11-12","close":25946.0},{"date":"2018-11-13","close":28686.0},{"date":"2018-11-14","close":30215.0},{"date":"2018-11-15","close":31809.0},{"date":"2018-11-16","close":32033.0},{"date":"2018-11-19","close":30026.0},{"date":"2018-11-20","close":30215.0},{"date":"2018-11-21","close":34584.0},{"date":"2018-11-22","close":35381.0},{"date":"2018-11-23","close":37772.0},{"date":"2018-11-26","close":38250.0},{"date":"2018-11-27","close":37931.0},{"date":"2018-11-28","close":38090.0},{"date":"2018-11-29","close":42075.0},{"date":"2018-11-30","close":42872.0},{"date":"2018-12-03","close":45104.0},{"date":"2018-12-04","close":46060.0},{"date":"2018-12-05","close":47017.0},{"date":"2018-12-06","close":46379.0},{"date":"2018-12-07","close":48292.0},{"date":"2018-12-10","close":50045.0},{"date":"2018-12-11","close":41438.0},{"date":"2018-12-12","close":43191.0},{"date":"2018-12-13","close":48611.0},{"date":"2018-12-14","close":52755.0},{"date":"2018-12-17","close":52117.0},{"date":"2018-12-18","close":49248.0},{"date":"2018-12-19","close":46857.0},{"date":"2018-12-20","close":51002.0},{"date":"2018-12-21","close":48292.0},{"date":"2018-12-24","close":43988.0},{"date":"2018-12-26","close":42554.0},{"date":"2018-12-27","close":46220.0},{"date":"2018-12-28","close":48770.0},{"date":"2019-01-02","close":50683.0},{"date":"2019-01-03","close":51639.0},{"date":"2019-01-04","close":50045.0},{"date":"2019-01-07","close":47176.0},{"date":"2019-01-08","close":54987.0},{"date":"2019-01-09","close":53871.0},{"date":"2019-01-10","close":55784.0},{"date":"2019-01-11","close":55784.0},{"date":"2019-01-14","close":55465.0},{"date":"2019-01-15","close":54030.0},{"date":"2019-01-16","close":54508.0},{"date":"2019-01-17","close":54190.0},{"date":"2019-01-18","close":54190.0},{"date":"2019-01-21","close":56899.0},{"date":"2019-01-22","close":59290.0},{"date":"2019-01-23","close":62478.0},{"date":"2019-01-24","close":62638.0},{"date":"2019-01-25","close":62956.0},{"date":"2019-01-28","close":61841.0},{"date":"2019-01-29","close":60566.0},{"date":"2019-01-30","close":60406.0},{"date":"2019-01-31","close":56102.0},{"date":"2019-02-01","close":54190.0},{"date":"2019-02-07","close":58015.0},{"date":"2019-02-08","close":57696.0},{"date":"2019-02-11","close":55784.0},{"date":"2019-02-12","close":55305.0},{"date":"2019-02-13","close":54508.0},{"date":"2019-02-14","close":57218.0},{"date":"2019-02-15","close":56421.0},{"date":"2019-02-18","close":56102.0},{"date":"2019-02-19","close":55146.0},{"date":"2019-02-20","close":53871.0},{"date":"2019-02-21","close":53871.0},{"date":"2019-02-22","close":53552.0},{"date":"2019-02-25","close":53552.0},{"date":"2019-02-26","close":52436.0},{"date":"2019-02-27","close":51320.0},{"date":"2019-02-28","close":44626.0},{"date":"2019-03-04","close":46060.0},{"date":"2019-03-05","close":49886.0},{"date":"2019-03-06","close":47336.0},{"date":"2019-03-07","close":47654.0},{"date":"2019-03-08","close":47495.0},{"date":"2019-03-11","close":51002.0},{"date":"2019-03-12","close":57537.0},{"date":"2019-03-13","close":57378.0},{"date":"2019-03-14","close":57378.0},{"date":"2019-03-15","close":62797.0},{"date":"2019-03-18","close":62797.0},{"date":"2019-03-19","close":63275.0},{"date":"2019-03-20","close":64869.0},{"date":"2019-03-21","close":65666.0},{"date":"2019-03-22","close":66941.0},{"date":"2019-03-25","close":65029.0},{"date":"2019-03-26","close":66463.0},{"date":"2019-03-27","close":65347.0},{"date":"2019-03-28","close":65826.0},{"date":"2019-03-29","close":66144.0},{"date":"2019-04-01","close":68695.0},{"date":"2019-04-02","close":69332.0},{"date":"2019-04-03","close":72202.0},{"date":"2019-04-04","close":72994.0},{"date":"2019-04-05","close":78732.0},{"date":"2019-04-08","close":79529.0},{"date":"2019-04-09","close":86064.0},{"date":"2019-04-10","close":88614.0},{"date":"2019-04-11","close":89252.0},{"date":"2019-04-12","close":88774.0},{"date":"2019-04-15","close":94034.0},{"date":"2019-04-16","close":93875.0},{"date":"2019-04-17","close":94672.0},{"date":"2019-04-18","close":94193.0},{"date":"2019-04-19","close":94990.0},{"date":"2019-04-22","close":92918.0},{"date":"2019-04-23","close":92918.0},{"date":"2019-04-24","close":92440.0},{"date":"2019-04-25","close":89252.0},{"date":"2019-04-26","close":88136.0},{"date":"2019-04-29","close":87339.0},{"date":"2019-04-30","close":86542.0},{"date":"2019-05-02","close":90846.0},{"date":"2019-05-03","close":92918.0},{"date":"2019-05-07","close":94990.0},{"date":"2019-05-08","close":91643.0},{"date":"2019-05-09","close":86702.0},{"date":"2019-05-10","close":83992.0},{"date":"2019-05-13","close":86861.0},{"date":"2019-05-14","close":89571.0},{"date":"2019-05-15","close":93078.0},{"date":"2019-05-16","close":92440.0},{"date":"2019-05-17","close":91005.0},{"date":"2019-05-20","close":91643.0},{"date":"2019-05-21","close":90527.0},{"date":"2019-05-22","close":90208.0},{"date":"2019-05-23","close":87499.0},{"date":"2019-05-24","close":83195.0},{"date":"2019-05-27","close":83354.0},{"date":"2019-05-28","close":88136.0},{"date":"2019-05-29","close":87020.0},{"date":"2019-05-30","close":85427.0},{"date":"2019-05-31","close":86383.0},{"date":"2019-06-03","close":86224.0},{"date":"2019-06-04","close":84311.0},{"date":"2019-06-05","close":79529.0},{"date":"2019-06-07","close":86861.0},{"date":"2019-06-10","close":89890.0},{"date":"2019-06-11","close":84470.0},{"date":"2019-06-12","close":84789.0},{"date":"2019-06-13","close":85427.0},{"date":"2019-06-14","close":82876.0},{"date":"2019-06-17","close":82717.0},{"date":"2019-06-18","close":82557.0},{"date":"2019-06-19","close":79688.0},{"date":"2019-06-20","close":78891.0},{"date":"2019-06-21","close":76978.0},{"date":"2019-06-24","close":78891.0},{"date":"2019-06-25","close":79688.0},{"date":"2019-06-26","close":79688.0},{"date":"2019-06-27","close":77775.0},{"date":"2019-06-28","close":74588.0},{"date":"2019-07-01","close":67898.0},{"date":"2019-07-02","close":67898.0},{"date":"2019-07-03","close":75863.0},{"date":"2019-07-04","close":77457.0},{"date":"2019-07-05","close":75703.0},{"date":"2019-07-08","close":74109.0},{"date":"2019-07-09","close":70129.0},{"date":"2019-07-10","close":70767.0},{"date":"2019-07-11","close":73631.0},{"date":"2019-07-12","close":72361.0},{"date":"2019-07-15","close":75225.0},{"date":"2019-07-16","close":72675.0},{"date":"2019-07-17","close":69651.0},{"date":"2019-07-18","close":71086.0},{"date":"2019-07-19","close":69014.0},{"date":"2019-07-22","close":64869.0},{"date":"2019-07-23","close":64710.0},{"date":"2019-07-24","close":57696.0},{"date":"2019-07-25","close":47814.0},{"date":"2019-07-26","close":47814.0},{"date":"2019-07-29","close":49408.0},{"date":"2019-07-30","close":49408.0},{"date":"2019-07-31","close":46379.0},{"date":"2019-08-01","close":54190.0},{"date":"2019-08-02","close":55624.0},{"date":"2019-08-05","close":52596.0},{"date":"2019-08-06","close":50045.0},{"date":"2019-08-07","close":48930.0},{"date":"2019-08-08","close":49886.0},{"date":"2019-08-09","close":49089.0},{"date":"2019-08-12","close":45901.0},{"date":"2019-08-13","close":48133.0},{"date":"2019-08-14","close":46379.0},{"date":"2019-08-16","close":51002.0},{"date":"2019-08-19","close":50842.0},{"date":"2019-08-20","close":52436.0},{"date":"2019-08-21","close":54190.0},{"date":"2019-08-22","close":55784.0},{"date":"2019-08-23","close":60247.0},{"date":"2019-08-26","close":60566.0},{"date":"2019-08-27","close":56581.0},{"date":"2019-08-28","close":56740.0},{"date":"2019-08-29","close":54349.0},{"date":"2019-08-30","close":55784.0},{"date":"2019-09-02","close":60566.0},{"date":"2019-09-03","close":61841.0},{"date":"2019-09-04","close":60406.0},{"date":"2019-09-05","close":54827.0},{"date":"2019-09-06","close":51799.0},{"date":"2019-09-09","close":53552.0},{"date":"2019-09-10","close":51002.0},{"date":"2019-09-11","close":52117.0},{"date":"2019-09-16","close":52277.0},{"date":"2019-09-17","close":51320.0},{"date":"2019-09-18","close":53552.0},{"date":"2019-09-19","close":56262.0},{"date":"2019-09-20","close":59609.0},{"date":"2019-09-23","close":57856.0},{"date":"2019-09-24","close":52914.0},{"date":"2019-09-25","close":50842.0},{"date":"2019-09-26","close":45263.0},{"date":"2019-09-27","close":43191.0},{"date":"2019-09-30","close":30280.0},{"date":"2019-10-01","close":21354.0},{"date":"2019-10-02","close":24895.0},{"date":"2019-10-04","close":32352.0},{"date":"2019-10-07","close":36975.0},{"date":"2019-10-08","close":37931.0},{"date":"2019-10-10","close":34424.0},{"date":"2019-10-11","close":38250.0},{"date":"2019-10-14","close":37772.0},{"date":"2019-10-15","close":38409.0},{"date":"2019-10-16","close":37612.0},{"date":"2019-10-17","close":36656.0},{"date":"2019-10-18","close":35062.0},{"date":"2019-10-21","close":32990.0},{"date":"2019-10-22","close":31874.0},{"date":"2019-10-23","close":29324.0},{"date":"2019-10-24","close":29483.0},{"date":"2019-10-25","close":28208.0},{"date":"2019-10-28","close":29005.0},{"date":"2019-10-29","close":29737.0},{"date":"2019-10-30","close":29134.0},{"date":"2019-10-31","close":30918.0},{"date":"2019-11-01","close":33946.0},{"date":"2019-11-04","close":35540.0},{"date":"2019-11-05","close":31396.0},{"date":"2019-11-06","close":27954.0},{"date":"2019-11-07","close":27411.0},{"date":"2019-11-08","close":27635.0},{"date":"2019-11-11","close":26171.0},{"date":"2019-11-12","close":26295.0},{"date":"2019-11-13","close":26106.0},{"date":"2019-11-14","close":25179.0},{"date":"2019-11-15","close":24895.0},{"date":"2019-11-18","close":25179.0},{"date":"2019-11-19","close":24606.0},{"date":"2019-11-20","close":22983.0},{"date":"2019-11-21","close":22983.0},{"date":"2019-11-22","close":22664.0},{"date":"2019-11-25","close":24288.0},{"date":"2019-11-26","close":24955.0},{"date":"2019-11-27","close":24955.0},{"date":"2019-11-28","close":25149.0},{"date":"2019-11-29","close":24382.0},{"date":"2019-12-02","close":23904.0},{"date":"2019-12-03","close":23650.0},{"date":"2019-12-04","close":23585.0},{"date":"2019-12-05","close":23172.0},{"date":"2019-12-06","close":23426.0},{"date":"2019-12-09","close":23331.0},{"date":"2019-12-10","close":23267.0},{"date":"2019-12-11","close":23521.0},{"date":"2019-12-12","close":23745.0},{"date":"2019-12-13","close":24318.0},{"date":"2019-12-16","close":27411.0},{"date":"2019-12-17","close":27665.0},{"date":"2019-12-18","close":27476.0},{"date":"2019-12-19","close":27506.0},{"date":"2019-12-20","close":27570.0},{"date":"2019-12-23","close":26425.0},{"date":"2019-12-24","close":26011.0},{"date":"2019-12-26","close":25946.0},{"date":"2019-12-27","close":26041.0},{"date":"2019-12-30","close":25752.0},{"date":"2020-01-02","close":26106.0},{"date":"2020-01-03","close":27187.0},{"date":"2020-01-06","close":27222.0},{"date":"2020-01-07","close":26584.0},{"date":"2020-01-08","close":25563.0},{"date":"2020-01-09","close":26011.0},{"date":"2020-01-10","close":26136.0},{"date":"2020-01-13","close":27824.0},{"date":"2020-01-14","close":26295.0},{"date":"2020-01-15","close":25692.0},{"date":"2020-01-16","close":25468.0},{"date":"2020-01-17","close":25752.0},{"date":"2020-01-20","close":24895.0},{"date":"2020-01-21","close":24382.0},{"date":"2020-01-22","close":23585.0},{"date":"2020-01-23","close":22629.0},{"date":"2020-01-28","close":21070.0},{"date":"2020-01-29","close":20751.0},{"date":"2020-01-30","close":19760.0},{"date":"2020-01-31","close":18260.0},{"date":"2020-02-03","close":19411.0},{"date":"2020-02-04","close":19411.0},{"date":"2020-02-05","close":19122.0},{"date":"2020-02-06","close":19252.0},{"date":"2020-02-07","close":18774.0},{"date":"2020-02-10","close":18360.0},{"date":"2020-02-11","close":18579.0},{"date":"2020-02-12","close":18485.0},{"date":"2020-02-13","close":24034.0},{"date":"2020-02-14","close":21354.0},{"date":"2020-02-17","close":21483.0},{"date":"2020-02-18","close":19157.0},{"date":"2020-02-19","close":18519.0},{"date":"2020-02-20","close":17977.0},{"date":"2020-02-21","close":17528.0},{"date":"2020-02-24","close":16129.0},{"date":"2020-02-25","close":17244.0},{"date":"2020-02-26","close":16766.0},{"date":"2020-02-27","close":16542.0},{"date":"2020-02-28","close":15361.0},{"date":"2020-03-02","close":15999.0},{"date":"2020-03-03","close":15870.0},{"date":"2020-03-04","close":16701.0},{"date":"2020-03-05","close":17244.0},{"date":"2020-03-06","close":17658.0},{"date":"2020-03-09","close":15999.0},{"date":"2020-03-10","close":16158.0},{"date":"2020-03-11","close":14853.0},{"date":"2020-03-12","close":13673.0},{"date":"2020-03-13","close":12064.0},{"date":"2020-03-16","close":11949.0},{"date":"2020-03-17","close":11347.0},{"date":"2020-03-18","close":11217.0},{"date":"2020-03-19","close":7855.0},{"date":"2020-03-20","close":9020.0},{"date":"2020-03-23","close":8064.0},{"date":"2020-03-24","close":8761.0},{"date":"2020-03-25","close":11391.0},{"date":"2020-03-26","close":12846.0},{"date":"2020-03-27","close":13050.0},{"date":"2020-03-30","close":12906.0},{"date":"2020-03-31","close":12746.0},{"date":"2020-04-01","close":12746.0},{"date":"2020-04-02","close":12811.0},{"date":"2020-04-03","close":12826.0},{"date":"2020-04-06","close":13165.0},{"date":"2020-04-07","close":15137.0},{"date":"2020-04-08","close":15825.0},{"date":"2020-04-09","close":15297.0},{"date":"2020-04-10","close":14405.0},{"date":"2020-04-13","close":14948.0},{"date":"2020-04-14","close":14360.0},{"date":"2020-04-16","close":14231.0},{"date":"2020-04-17","close":14440.0},{"date":"2020-04-20","close":14883.0},{"date":"2020-04-21","close":13802.0},{"date":"2020-04-22","close":12637.0},{"date":"2020-04-23","close":12428.0},{"date":"2020-04-24","close":11282.0},{"date":"2020-04-27","close":9225.0},{"date":"2020-04-28","close":9195.0},{"date":"2020-04-29","close":9558.0},{"date":"2020-05-04","close":9528.0},{"date":"2020-05-06","close":9514.0},{"date":"2020-05-07","close":9608.0},{"date":"2020-05-08","close":9718.0},{"date":"2020-05-11","close":9738.0},{"date":"2020-05-12","close":9304.0},{"date":"2020-05-13","close":8891.0},{"date":"2020-05-14","close":8174.0},{"date":"2020-05-15","close":7506.0},{"date":"2020-05-18","close":6963.0},{"date":"2020-05-19","close":7471.0},{"date":"2020-05-20","close":9703.0},{"date":"2020-05-21","close":10580.0},{"date":"2020-05-22","close":13753.0},{"date":"2020-05-25","close":12144.0},{"date":"2020-05-26","close":12766.0},{"date":"2020-05-27","close":14549.0},{"date":"2020-05-28","close":14520.0},{"date":"2020-05-29","close":14520.0},{"date":"2020-06-01","close":14520.0},{"date":"2020-06-02","close":14520.0},{"date":"2020-06-03","close":14520.0},{"date":"2020-06-04","close":14520.0},{"date":"2020-06-05","close":14520.0},{"date":"2020-06-08","close":14520.0},{"date":"2020-06-09","close":14520.0},{"date":"2020-06-10","close":14520.0},{"date":"2020-06-11","close":14520.0},{"date":"2020-06-12","close":14520.0},{"date":"2020-06-15","close":14520.0},{"date":"2020-06-16","close":14520.0},{"date":"2020-06-17","close":14520.0},{"date":"2020-06-18","close":14520.0},{"date":"2020-06-19","close":14520.0},{"date":"2020-06-22","close":14520.0},{"date":"2020-06-23","close":14520.0},{"date":"2020-06-24","close":14520.0},{"date":"2020-06-25","close":14520.0},{"date":"2020-06-26","close":14520.0},{"date":"2020-06-29","close":14520.0},{"date":"2020-06-30","close":14520.0},{"date":"2020-07-01","close":14520.0},{"date":"2020-07-02","close":14520.0},{"date":"2020-07-03","close":14520.0},{"date":"2020-07-06","close":14520.0},{"date":"2020-07-07","close":14520.0},{"date":"2020-07-08","close":14520.0},{"date":"2020-07-09","close":14520.0},{"date":"2020-07-10","close":14520.0},{"date":"2020-07-13","close":14520.0},{"date":"2020-07-14","close":14520.0},{"date":"2020-07-15","close":14520.0},{"date":"2020-07-16","close":14520.0},{"date":"2020-07-17","close":14520.0},{"date":"2020-07-20","close":14520.0},{"date":"2020-07-21","close":14520.0},{"date":"2020-07-22","close":14520.0},{"date":"2020-07-23","close":14520.0},{"date":"2020-07-24","close":14520.0},{"date":"2020-07-27","close":14520.0},{"date":"2020-07-28","close":14520.0},{"date":"2020-07-29","close":14520.0},{"date":"2020-07-30","close":14520.0},{"date":"2020-07-31","close":14520.0},{"date":"2020-08-03","close":14520.0},{"date":"2020-08-04","close":14520.0},{"date":"2020-08-05","close":14520.0},{"date":"2020-08-06","close":14520.0},{"date":"2020-08-07","close":14520.0},{"date":"2020-08-10","close":14520.0},{"date":"2020-08-11","close":14520.0},{"date":"2020-08-12","close":14520.0},{"date":"2020-08-13","close":14520.0},{"date":"2020-08-14","close":14520.0},{"date":"2020-08-18","close":14520.0},{"date":"2020-08-19","close":14520.0},{"date":"2020-08-20","close":14520.0},{"date":"2020-08-21","close":14520.0},{"date":"2020-08-24","close":14520.0},{"date":"2020-08-25","close":14520.0},{"date":"2020-08-26","close":14520.0},{"date":"2020-08-27","close":14520.0},{"date":"2020-08-28","close":14520.0},{"date":"2020-08-31","close":14520.0},{"date":"2020-09-01","close":14520.0},{"date":"2020-09-02","close":14520.0},{"date":"2020-09-03","close":14520.0},{"date":"2020-09-04","close":14520.0},{"date":"2020-09-07","close":14520.0},{"date":"2020-09-08","close":14520.0},{"date":"2020-09-09","close":14520.0},{"date":"2020-09-10","close":14520.0},{"date":"2020-09-11","close":14520.0},{"date":"2020-09-14","close":14520.0},{"date":"2020-09-15","close":14520.0},{"date":"2020-09-16","close":14520.0},{"date":"2020-09-17","close":14520.0},{"date":"2020-09-18","close":14520.0},{"date":"2020-09-21","close":14520.0},{"date":"2020-09-22","close":14520.0},{"date":"2020-09-23","close":14520.0},{"date":"2020-09-24","close":14520.0},{"date":"2020-09-25","close":14520.0},{"date":"2020-09-28","close":14520.0},{"date":"2020-09-29","close":14520.0},{"date":"2020-10-05","close":14520.0},{"date":"2020-10-06","close":14520.0},{"date":"2020-10-07","close":14520.0},{"date":"2020-10-08","close":14520.0},{"date":"2020-10-12","close":14520.0},{"date":"2020-10-13","close":14520.0},{"date":"2020-10-14","close":14520.0},{"date":"2020-10-15","close":14520.0},{"date":"2020-10-16","close":14520.0},{"date":"2020-10-19","close":14520.0},{"date":"2020-10-20","close":14520.0},{"date":"2020-10-21","close":14520.0},{"date":"2020-10-22","close":14520.0},{"date":"2020-10-23","close":14520.0},{"date":"2020-10-26","close":14520.0},{"date":"2020-10-27","close":14520.0},{"date":"2020-10-28","close":14520.0},{"date":"2020-10-29","close":14520.0},{"date":"2020-10-30","close":14520.0},{"date":"2020-11-02","close":14520.0},{"date":"2020-11-03","close":14520.0},{"date":"2020-11-04","close":14520.0},{"date":"2020-11-05","close":14520.0},{"date":"2020-11-06","close":14520.0},{"date":"2020-11-09","close":14520.0},{"date":"2020-11-10","close":14520.0},{"date":"2020-11-11","close":14520.0},{"date":"2020-11-12","close":14520.0},{"date":"2020-11-13","close":14520.0},{"date":"2020-11-16","close":14520.0},{"date":"2020-11-17","close":14520.0},{"date":"2020-11-18","close":14520.0},{"date":"2020-11-19","close":14520.0},{"date":"2020-11-20","close":14520.0},{"date":"2020-11-23","close":14520.0},{"date":"2020-11-24","close":14520.0},{"date":"2020-11-25","close":14520.0},{"date":"2020-11-26","close":14520.0},{"date":"2020-11-27","close":14520.0},{"date":"2020-11-30","close":14520.0},{"date":"2020-12-01","close":14520.0},{"date":"2020-12-02","close":14520.0},{"date":"2020-12-03","close":14520.0},{"date":"2020-12-04","close":14520.0},{"date":"2020-12-07","close":14520.0},{"date":"2020-12-08","close":14520.0},{"date":"2020-12-09","close":14520.0},{"date":"2020-12-10","close":14520.0},{"date":"2020-12-11","close":14520.0},{"date":"2020-12-14","close":14520.0},{"date":"2020-12-15","close":14520.0},{"date":"2020-12-16","close":14520.0},{"date":"2020-12-17","close":14520.0},{"date":"2020-12-18","close":14520.0},{"date":"2020-12-21","close":14520.0},{"date":"2020-12-22","close":14520.0},{"date":"2020-12-23","close":14520.0},{"date":"2020-12-24","close":14520.0},{"date":"2020-12-28","close":14520.0},{"date":"2020-12-29","close":14520.0},{"date":"2020-12-30","close":14520.0},{"date":"2021-01-04","close":14520.0},{"date":"2021-01-05","close":14520.0},{"date":"2021-01-06","close":14520.0},{"date":"2021-01-07","close":14520.0},{"date":"2021-01-08","close":14520.0},{"date":"2021-01-11","close":14520.0},{"date":"2021-01-12","close":14520.0},{"date":"2021-01-13","close":14520.0},{"date":"2021-01-14","close":14520.0},{"date":"2021-01-15","close":14520.0},{"date":"2021-01-18","close":14520.0},{"date":"2021-01-19","close":14520.0},{"date":"2021-01-20","close":14520.0},{"date":"2021-01-21","close":14520.0},{"date":"2021-01-22","close":14520.0},{"date":"2021-01-25","close":14520.0},{"date":"2021-01-26","close":14520.0},{"date":"2021-01-27","close":14520.0},{"date":"2021-01-28","close":14520.0},{"date":"2021-01-29","close":14520.0},{"date":"2021-02-01","close":14520.0},{"date":"2021-02-02","close":14520.0},{"date":"2021-02-03","close":14520.0},{"date":"2021-02-04","close":14520.0},{"date":"2021-02-05","close":14520.0},{"date":"2021-02-08","close":14520.0},{"date":"2021-02-09","close":14520.0},{"date":"2021-02-10","close":14520.0},{"date":"2021-02-15","close":14520.0},{"date":"2021-02-16","close":14520.0},{"date":"2021-02-17","close":14520.0},{"date":"2021-02-18","close":14520.0},{"date":"2021-02-19","close":14520.0},{"date":"2021-02-22","close":14520.0},{"date":"2021-02-23","close":14520.0},{"date":"2021-02-24","close":14520.0},{"date":"2021-02-25","close":14520.0},{"date":"2021-02-26","close":14520.0},{"date":"2021-03-02","close":14520.0},{"date":"2021-03-03","close":14520.0},{"date":"2021-03-04","close":14520.0},{"date":"2021-03-05","close":14520.0},{"date":"2021-03-08","close":14520.0},{"date":"2021-03-09","close":14520.0},{"date":"2021-03-10","close":14520.0},{"date":"2021-03-11","close":14520.0},{"date":"2021-03-12","close":14520.0},{"date":"2021-03-15","close":14520.0},{"date":"2021-03-16","close":14520.0},{"date":"2021-03-17","close":14520.0},{"date":"2021-03-18","close":14520.0},{"date":"2021-03-19","close":14520.0},{"date":"2021-03-22","close":14520.0},{"date":"2021-03-23","close":14520.0},{"date":"2021-03-24","close":14520.0},{"date":"2021-03-25","close":14520.0},{"date":"2021-03-26","close":14520.0},{"date":"2021-03-29","close":14520.0},{"date":"2021-03-30","close":14520.0},{"date":"2021-03-31","close":14520.0},{"date":"2021-04-01","close":14520.0},{"date":"2021-04-02","close":14520.0},{"date":"2021-04-05","close":14520.0},{"date":"2021-04-06","close":14520.0},{"date":"2021-04-07","close":14520.0},{"date":"2021-04-08","close":14520.0},{"date":"2021-04-09","close":14520.0},{"date":"2021-04-12","close":14520.0},{"date":"2021-04-13","close":14520.0},{"date":"2021-04-14","close":14520.0},{"date":"2021-04-15","close":14520.0},{"date":"2021-04-16","close":14520.0},{"date":"2021-04-19","close":14520.0},{"date":"2021-04-20","close":14520.0},{"date":"2021-04-21","close":14520.0},{"date":"2021-04-22","close":14520.0},{"date":"2021-04-23","close":14520.0},{"date":"2021-04-26","close":14520.0},{"date":"2021-04-27","close":14520.0},{"date":"2021-04-28","close":14520.0},{"date":"2021-04-29","close":14520.0},{"date":"2021-04-30","close":14520.0},{"date":"2021-05-03","close":14520.0},{"date":"2021-05-04","close":14520.0},{"date":"2021-05-06","close":14520.0},{"date":"2021-05-07","close":14520.0},{"date":"2021-05-10","close":14520.0},{"date":"2021-05-11","close":14520.0},{"date":"2021-05-12","close":14520.0},{"date":"2021-05-13","close":14520.0},{"date":"2021-05-14","close":14520.0},{"date":"2021-05-17","close":14520.0},{"date":"2021-05-18","close":14520.0},{"date":"2021-05-20","close":14520.0},{"date":"2021-05-21","close":14520.0},{"date":"2021-05-24","close":14520.0},{"date":"2021-05-25","close":14520.0},{"date":"2021-05-26","close":14520.0},{"date":"2021-05-27","close":14520.0},{"date":"2021-05-28","close":14520.0},{"date":"2021-05-31","close":14520.0},{"date":"2021-06-01","close":14520.0},{"date":"2021-06-02","close":14520.0},{"date":"2021-06-03","close":14520.0},{"date":"2021-06-04","close":14520.0},{"date":"2021-06-07","close":14520.0},{"date":"2021-06-08","close":14520.0},{"date":"2021-06-09","close":14520.0},{"date":"2021-06-10","close":14520.0},{"date":"2021-06-11","close":14520.0},{"date":"2021-06-14","close":14520.0},{"date":"2021-06-15","close":14520.0},{"date":"2021-06-16","close":14520.0},{"date":"2021-06-17","close":14520.0},{"date":"2021-06-18","close":14520.0},{"date":"2021-06-21","close":14520.0},{"date":"2021-06-22","close":14520.0},{"date":"2021-06-23","close":14520.0},{"date":"2021-06-24","close":14520.0},{"date":"2021-06-25","close":14520.0},{"date":"2021-06-28","close":14520.0},{"date":"2021-06-29","close":14520.0},{"date":"2021-06-30","close":14520.0},{"date":"2021-07-01","close":14520.0},{"date":"2021-07-02","close":14520.0},{"date":"2021-07-05","close":14520.0},{"date":"2021-07-06","close":14520.0},{"date":"2021-07-07","close":14520.0},{"date":"2021-07-08","close":14520.0},{"date":"2021-07-09","close":14520.0},{"date":"2021-07-12","close":14520.0},{"date":"2021-07-13","close":14520.0},{"date":"2021-07-14","close":14520.0},{"date":"2021-07-15","close":14520.0},{"date":"2021-07-16","close":14520.0},{"date":"2021-07-19","close":14520.0},{"date":"2021-07-20","close":14520.0},{"date":"2021-07-21","close":14520.0},{"date":"2021-07-22","close":14520.0},{"date":"2021-07-23","close":14520.0},{"date":"2021-07-26","close":14520.0},{"date":"2021-07-27","close":14520.0},{"date":"2021-07-28","close":14520.0},{"date":"2021-07-29","close":14520.0},{"date":"2021-07-30","close":14520.0},{"date":"2021-08-02","close":14520.0},{"date":"2021-08-03","close":14520.0},{"date":"2021-08-04","close":14520.0},{"date":"2021-08-05","close":14520.0},{"date":"2021-08-06","close":14520.0},{"date":"2021-08-09","close":14520.0},{"date":"2021-08-10","close":14520.0},{"date":"2021-08-11","close":14520.0},{"date":"2021-08-12","close":14520.0},{"date":"2021-08-13","close":14520.0},{"date":"2021-08-17","close":14520.0},{"date":"2021-08-18","close":14520.0},{"date":"2021-08-19","close":14520.0},{"date":"2021-08-20","close":14520.0},{"date":"2021-08-23","close":14520.0},{"date":"2021-08-24","close":14520.0},{"date":"2021-08-25","close":14520.0},{"date":"2021-08-26","close":14520.0},{"date":"2021-08-27","close":14520.0},{"date":"2021-08-30","close":14520.0},{"date":"2021-08-31","close":14520.0},{"date":"2021-09-01","close":14520.0},{"date":"2021-09-02","close":14520.0},{"date":"2021-09-03","close":14520.0},{"date":"2021-09-06","close":14520.0},{"date":"2021-09-07","close":14520.0},{"date":"2021-09-08","close":14520.0},{"date":"2021-09-09","close":14520.0},{"date":"2021-09-10","close":14520.0},{"date":"2021-09-13","close":14520.0},{"date":"2021-09-14","close":14520.0},{"date":"2021-09-15","close":14520.0},{"date":"2021-09-16","close":14520.0},{"date":"2021-09-17","close":14520.0},{"date":"2021-09-23","close":14520.0},{"date":"2021-09-24","close":14520.0},{"date":"2021-09-27","close":14520.0},{"date":"2021-09-28","close":14520.0},{"date":"2021-09-29","close":14520.0},{"date":"2021-09-30","close":14520.0},{"date":"2021-10-01","close":14520.0},{"date":"2021-10-05","close":14520.0},{"date":"2021-10-06","close":14520.0},{"date":"2021-10-07","close":14520.0},{"date":"2021-10-08","close":14520.0},{"date":"2021-10-12","close":14520.0},{"date":"2021-10-13","close":14520.0},{"date":"2021-10-14","close":14520.0},{"date":"2021-10-15","close":14520.0},{"date":"2021-10-18","close":14520.0},{"date":"2021-10-19","close":14520.0},{"date":"2021-10-20","close":14520.0},{"date":"2021-10-21","close":14520.0},{"date":"2021-10-22","close":14520.0},{"date":"2021-10-25","close":14520.0},{"date":"2021-10-26","close":14520.0},{"date":"2021-10-27","close":14520.0},{"date":"2021-10-28","close":14520.0},{"date":"2021-10-29","close":14520.0},{"date":"2021-11-01","close":14520.0},{"date":"2021-11-02","close":14520.0},{"date":"2021-11-03","close":14520.0},{"date":"2021-11-04","close":14520.0},{"date":"2021-11-05","close":14520.0},{"date":"2021-11-08","close":14520.0},{"date":"2021-11-09","close":14520.0},{"date":"2021-11-10","close":14520.0},{"date":"2021-11-11","close":14520.0},{"date":"2021-11-12","close":14520.0},{"date":"2021-11-15","close":14520.0},{"date":"2021-11-16","close":14520.0},{"date":"2021-11-17","close":14520.0},{"date":"2021-11-18","close":14520.0},{"date":"2021-11-19","close":14520.0},{"date":"2021-11-22","close":14520.0},{"date":"2021-11-23","close":14520.0},{"date":"2021-11-24","close":14520.0},{"date":"2021-11-25","close":14520.0},{"date":"2021-11-26","close":14520.0},{"date":"2021-11-29","close":14520.0},{"date":"2021-11-30","close":14520.0},{"date":"2021-12-01","close":14520.0},{"date":"2021-12-02","close":14520.0},{"date":"2021-12-03","close":14520.0},{"date":"2021-12-06","close":14520.0},{"date":"2021-12-07","close":14520.0},{"date":"2021-12-08","close":14520.0},{"date":"2021-12-09","close":14520.0},{"date":"2021-12-10","close":14520.0},{"date":"2021-12-13","close":14520.0},{"date":"2021-12-14","close":14520.0},{"date":"2021-12-15","close":14520.0},{"date":"2021-12-16","close":14520.0},{"date":"2021-12-17","close":14520.0},{"date":"2021-12-20","close":14520.0},{"date":"2021-12-21","close":14520.0},{"date":"2021-12-22","close":14520.0},{"date":"2021-12-23","close":14520.0},{"date":"2021-12-24","close":14520.0},{"date":"2021-12-27","close":14520.0},{"date":"2021-12-28","close":14520.0},{"date":"2021-12-29","close":14520.0},{"date":"2021-12-30","close":14520.0},{"date":"2022-01-03","close":14520.0},{"date":"2022-01-04","close":14520.0},{"date":"2022-01-05","close":14520.0},{"date":"2022-01-06","close":14520.0},{"date":"2022-01-07","close":14520.0},{"date":"2022-01-10","close":14520.0},{"date":"2022-01-11","close":14520.0},{"date":"2022-01-12","close":14520.0},{"date":"2022-01-13","close":14520.0},{"date":"2022-01-14","close":14520.0},{"date":"2022-01-17","close":14520.0},{"date":"2022-01-18","close":14520.0},{"date":"2022-01-19","close":14520.0},{"date":"2022-01-20","close":14520.0},{"date":"2022-01-21","close":14520.0},{"date":"2022-01-24","close":14520.0},{"date":"2022-01-25","close":14520.0},{"date":"2022-01-26","close":14520.0},{"date":"2022-01-27","close":14520.0},{"date":"2022-01-28","close":14520.0},{"date":"2022-02-03","close":14520.0},{"date":"2022-02-04","close":14520.0},{"date":"2022-02-07","close":14520.0},{"date":"2022-02-08","close":14520.0},{"date":"2022-02-09","close":14520.0},{"date":"2022-02-10","close":14520.0},{"date":"2022-02-11","close":14520.0},{"date":"2022-02-14","close":14520.0},{"date":"2022-02-15","close":14520.0},{"date":"2022-02-16","close":14520.0},{"date":"2022-02-17","close":14520.0},{"date":"2022-02-18","close":14520.0},{"date":"2022-02-21","close":14520.0},{"date":"2022-02-22","close":14520.0},{"date":"2022-02-23","close":14520.0},{"date":"2022-02-24","close":14520.0},{"date":"2022-02-25","close":14520.0},{"date":"2022-02-28","close":14520.0},{"date":"2022-03-02","close":14520.0},{"date":"2022-03-03","close":14520.0},{"date":"2022-03-04","close":14520.0},{"date":"2022-03-07","close":14520.0},{"date":"2022-03-08","close":14520.0},{"date":"2022-03-10","close":14520.0},{"date":"2022-03-11","close":14520.0},{"date":"2022-03-14","close":14520.0},{"date":"2022-03-15","close":14520.0},{"date":"2022-03-16","close":14520.0},{"date":"2022-03-17","close":14520.0},{"date":"2022-03-18","close":14520.0},{"date":"2022-03-21","close":14520.0},{"date":"2022-03-22","close":14520.0},{"date":"2022-03-23","close":14520.0},{"date":"2022-03-24","close":14520.0},{"date":"2022-03-25","close":14520.0},{"date":"2022-03-28","close":14520.0},{"date":"2022-03-29","close":14520.0},{"date":"2022-03-30","close":14520.0},{"date":"2022-03-31","close":14520.0},{"date":"2022-04-01","close":14520.0},{"date":"2022-04-04","close":14520.0},{"date":"2022-04-05","close":14520.0},{"date":"2022-04-06","close":14520.0},{"date":"2022-04-07","close":14520.0},{"date":"2022-04-08","close":14520.0},{"date":"2022-04-11","close":14520.0},{"date":"2022-04-12","close":14520.0},{"date":"2022-04-13","close":14520.0},{"date":"2022-04-14","close":14520.0},{"date":"2022-04-15","close":14520.0},{"date":"2022-04-18","close":14520.0},{"date":"2022-04-19","close":14520.0},{"date":"2022-04-20","close":14520.0},{"date":"2022-04-21","close":14520.0},{"date":"2022-04-22","close":14520.0},{"date":"2022-04-25","close":14520.0},{"date":"2022-04-26","close":14520.0},{"date":"2022-04-27","close":14520.0},{"date":"2022-04-28","close":14520.0},{"date":"2022-04-29","close":14520.0},{"date":"2022-05-02","close":14520.0},{"date":"2022-05-03","close":14520.0},{"date":"2022-05-04","close":14520.0},{"date":"2022-05-06","close":14520.0},{"date":"2022-05-09","close":14520.0},{"date":"2022-05-10","close":14520.0},{"date":"2022-05-11","close":14520.0},{"date":"2022-05-12","close":14520.0},{"date":"2022-05-13","close":14520.0},{"date":"2022-05-16","close":14520.0},{"date":"2022-05-17","close":14520.0},{"date":"2022-05-18","close":14520.0},{"date":"2022-05-19","close":14520.0},{"date":"2022-05-20","close":14520.0},{"date":"2022-05-23","close":14520.0},{"date":"2022-05-24","close":14520.0},{"date":"2022-05-25","close":14520.0},{"date":"2022-05-26","close":14520.0},{"date":"2022-05-27","close":14520.0},{"date":"2022-05-30","close":14520.0},{"date":"2022-05-31","close":14520.0},{"date":"2022-06-02","close":14520.0},{"date":"2022-06-03","close":14520.0},{"date":"2022-06-07","close":14520.0},{"date":"2022-06-08","close":14520.0},{"date":"2022-06-09","close":14520.0},{"date":"2022-06-10","close":14520.0},{"date":"2022-06-13","close":14520.0},{"date":"2022-06-14","close":14520.0},{"date":"2022-06-15","close":14520.0},{"date":"2022-06-16","close":14520.0},{"date":"2022-06-17","close":14520.0},{"date":"2022-06-20","close":14520.0},{"date":"2022-06-21","close":14520.0},{"date":"2022-06-22","close":14520.0},{"date":"2022-06-23","close":14520.0},{"date":"2022-06-24","close":14520.0},{"date":"2022-06-27","close":14520.0},{"date":"2022-06-28","close":14520.0},{"date":"2022-06-29","close":14520.0},{"date":"2022-06-30","close":14520.0},{"date":"2022-07-01","close":14520.0},{"date":"2022-07-04","close":14520.0},{"date":"2022-07-05","close":14520.0},{"date":"2022-07-06","close":14520.0},{"date":"2022-07-07","close":14520.0},{"date":"2022-07-08","close":14520.0},{"date":"2022-07-11","close":14520.0},{"date":"2022-07-12","close":14520.0},{"date":"2022-07-13","close":14520.0},{"date":"2022-07-14","close":14520.0},{"date":"2022-07-15","close":14520.0},{"date":"2022-07-18","close":14520.0},{"date":"2022-07-19","close":14520.0},{"date":"2022-07-20","close":14520.0},{"date":"2022-07-21","close":14520.0},{"date":"2022-07-22","close":14520.0},{"date":"2022-07-25","close":14520.0},{"date":"2022-07-26","close":14520.0},{"date":"2022-07-27","close":14520.0},{"date":"2022-07-28","close":14520.0},{"date":"2022-07-29","close":14520.0},{"date":"2022-08-01","close":14520.0},{"date":"2022-08-02","close":14520.0},{"date":"2022-08-03","close":14520.0},{"date":"2022-08-04","close":14520.0},{"date":"2022-08-05","close":14520.0},{"date":"2022-08-08","close":14520.0},{"date":"2022-08-09","close":14520.0},{"date":"2022-08-10","close":14520.0},{"date":"2022-08-11","close":14520.0},{"date":"2022-08-12","close":14520.0},{"date":"2022-08-16","close":14520.0},{"date":"2022-08-17","close":14520.0},{"date":"2022-08-18","close":14520.0},{"date":"2022-08-19","close":14520.0},{"date":"2022-08-22","close":14520.0},{"date":"2022-08-23","close":14520.0},{"date":"2022-08-24","close":14520.0},{"date":"2022-08-25","close":14520.0},{"date":"2022-08-26","close":14520.0},{"date":"2022-08-29","close":14520.0},{"date":"2022-08-30","close":14520.0},{"date":"2022-08-31","close":14520.0},{"date":"2022-09-01","close":14520.0},{"date":"2022-09-02","close":14520.0},{"date":"2022-09-05","close":14520.0},{"date":"2022-09-06","close":14520.0},{"date":"2022-09-07","close":14520.0},{"date":"2022-09-08","close":14520.0},{"date":"2022-09-13","close":14520.0},{"date":"2022-09-14","close":14520.0},{"date":"2022-09-15","close":14520.0},{"date":"2022-09-16","close":14520.0},{"date":"2022-09-19","close":14520.0},{"date":"2022-09-20","close":14520.0},{"date":"2022-09-21","close":14520.0},{"date":"2022-09-22","close":14520.0},{"date":"2022-09-23","close":14520.0},{"date":"2022-09-26","close":14520.0},{"date":"2022-09-27","close":14520.0},{"date":"2022-09-28","close":14520.0},{"date":"2022-09-29","close":14520.0},{"date":"2022-09-30","close":14520.0},{"date":"2022-10-04","close":14520.0},{"date":"2022-10-05","close":14520.0},{"date":"2022-10-06","close":14520.0},{"date":"2022-10-07","close":14520.0},{"date":"2022-10-11","close":9731.6348},{"date":"2022-10-12","close":6828.7998},{"date":"2022-10-13","close":6424.3062},{"date":"2022-10-14","close":6329.1313},{"date":"2022-10-17","close":6019.813},{"date":"2022-10-18","close":6805.0059},{"date":"2022-10-19","close":6471.8936},{"date":"2022-10-20","close":5948.4316},{"date":"2022-10-21","close":5900.8442},{"date":"2022-10-24","close":5710.4946},{"date":"2022-10-25","close":5686.7007},{"date":"2022-10-26","close":5187.0327},{"date":"2022-10-27","close":5163.2388},{"date":"2022-10-28","close":5091.8574},{"date":"2022-10-31","close":5187.0327},{"date":"2022-11-01","close":5091.8574},{"date":"2022-11-02","close":5210.8262},{"date":"2022-11-03","close":5163.2388},{"date":"2022-11-04","close":5139.4448},{"date":"2022-11-07","close":5139.4448},{"date":"2022-11-08","close":5353.5884},{"date":"2022-11-09","close":5306.001},{"date":"2022-11-10","close":5163.2388},{"date":"2022-11-11","close":5282.2075},{"date":"2022-11-14","close":5877.0508},{"date":"2022-11-15","close":5853.2568},{"date":"2022-11-16","close":5567.7319},{"date":"2022-11-17","close":5377.3823},{"date":"2022-11-18","close":5686.7007},{"date":"2022-11-21","close":5520.1445},{"date":"2022-11-22","close":5424.9697},{"date":"2022-11-23","close":5448.7637},{"date":"2022-11-24","close":5639.1133},{"date":"2022-11-25","close":5734.2881},{"date":"2022-11-28","close":5520.1445},{"date":"2022-11-29","close":5591.5259},{"date":"2022-11-30","close":5615.3198},{"date":"2022-12-01","close":5615.3198},{"date":"2022-12-02","close":5591.5259},{"date":"2022-12-05","close":5686.7007},{"date":"2022-12-06","close":5401.1763},{"date":"2022-12-07","close":5424.9697},{"date":"2022-12-08","close":5258.4136},{"date":"2022-12-09","close":5329.7949},{"date":"2022-12-12","close":5234.6201},{"date":"2022-12-13","close":5353.5884},{"date":"2022-12-14","close":5472.5571},{"date":"2022-12-15","close":5329.7949},{"date":"2022-12-16","close":5282.2075},{"date":"2022-12-19","close":5377.3823},{"date":"2022-12-20","close":5258.4136},{"date":"2022-12-21","close":5210.8262},{"date":"2022-12-22","close":5210.8262},{"date":"2022-12-23","close":5020.4766},{"date":"2022-12-26","close":4853.9204},{"date":"2022-12-27","close":4972.8892},{"date":"2022-12-28","close":4853.9204},{"date":"2022-12-29","close":4720.6753},{"date":"2023-01-02","close":4782.5391},{"date":"2023-01-03","close":4782.5391},{"date":"2023-01-04","close":4853.9204},{"date":"2023-01-05","close":4925.3018},{"date":"2023-01-06","close":5091.8574},{"date":"2023-01-09","close":5401.1763},{"date":"2023-01-10","close":5353.5884},{"date":"2023-01-11","close":5401.1763},{"date":"2023-01-12","close":5306.001},{"date":"2023-01-13","close":5258.4136},{"date":"2023-01-16","close":5234.6201},{"date":"2023-01-17","close":5210.8262},{"date":"2023-01-18","close":5210.8262},{"date":"2023-01-19","close":5068.064},{"date":"2023-01-20","close":5091.8574},{"date":"2023-01-25","close":4977.6479},{"date":"2023-01-26","close":4982.4062},{"date":"2023-01-27","close":4982.4062},{"date":"2023-01-30","close":4982.4062},{"date":"2023-01-31","close":5044.27},{"date":"2023-02-01","close":5258.4136},{"date":"2023-02-02","close":5329.7949},{"date":"2023-02-03","close":5577.2495},{"date":"2023-02-06","close":5448.7637},{"date":"2023-02-07","close":5648.6309},{"date":"2023-02-08","close":5667.666},{"date":"2023-02-09","close":5562.9736},{"date":"2023-02-10","close":5386.8999},{"date":"2023-02-13","close":5377.3823},{"date":"2023-02-14","close":5467.7983},{"date":"2023-02-15","close":5296.4839},{"date":"2023-02-16","close":5377.3823},{"date":"2023-02-17","close":5420.2109},{"date":"2023-02-20","close":5467.7983},{"date":"2023-02-21","close":5377.3823},{"date":"2023-02-22","close":5187.0327},{"date":"2023-02-23","close":5182.2739},{"date":"2023-02-24","close":5129.9277},{"date":"2023-02-27","close":4987.165},{"date":"2023-02-28","close":5139.4448},{"date":"2023-03-02","close":5153.7212},{"date":"2023-03-03","close":5115.6514},{"date":"2023-03-06","close":5106.1338},{"date":"2023-03-07","close":5001.4414},{"date":"2023-03-08","close":4906.2666},{"date":"2023-03-09","close":4901.5078},{"date":"2023-03-10","close":4906.2666},{"date":"2023-03-13","close":4930.0601},{"date":"2023-03-14","close":4777.7803},{"date":"2023-03-15","close":4825.3677},{"date":"2023-03-16","close":4815.8506},{"date":"2023-03-17","close":4877.7139},{"date":"2023-03-20","close":5025.2354},{"date":"2023-03-21","close":5253.6548},{"date":"2023-03-22","close":5167.9976},{"date":"2023-03-23","close":4958.6128},{"date":"2023-03-24","close":5049.0288},{"date":"2023-03-27","close":5025.2354},{"date":"2023-03-28","close":5044.27},{"date":"2023-03-29","close":5015.7178},{"date":"2023-03-30","close":5034.7524},{"date":"2023-03-31","close":5172.7563},{"date":"2023-04-03","close":5248.896},{"date":"2023-04-04","close":5710.4946},{"date":"2023-04-05","close":5558.2148},{"date":"2023-04-06","close":5410.6934},{"date":"2023-04-07","close":5344.0713},{"date":"2023-04-10","close":5167.9976},{"date":"2023-04-11","close":5163.2388},{"date":"2023-04-12","close":5791.3931},{"date":"2023-04-13","close":5491.5923},{"date":"2023-04-14","close":5453.5225},{"date":"2023-04-17","close":5282.2075},{"date":"2023-04-18","close":5334.5537},{"date":"2023-04-19","close":5424.9697},{"date":"2023-04-20","close":5434.4873},{"date":"2023-04-21","close":5325.0361},{"date":"2023-04-24","close":5306.001},{"date":"2023-04-25","close":5539.1797},{"date":"2023-04-26","close":5662.9072},{"date":"2023-04-27","close":7361.7793},{"date":"2023-04-28","close":6557.5513},{"date":"2023-05-02","close":6652.7261},{"date":"2023-05-03","close":6376.7188},{"date":"2023-05-04","close":6538.5161},{"date":"2023-05-08","close":6590.8623},{"date":"2023-05-09","close":6262.5088},{"date":"2023-05-10","close":6457.6177},{"date":"2023-05-11","close":6252.9917},{"date":"2023-05-12","close":6138.7817},{"date":"2023-05-15","close":6467.1353},{"date":"2023-05-16","close":6586.1035},{"date":"2023-05-17","close":7081.0132},{"date":"2023-05-18","close":7685.374},{"date":"2023-05-19","close":7337.9854},{"date":"2023-05-22","close":7152.3945},{"date":"2023-05-23","close":7233.293},{"date":"2023-05-24","close":6800.2471},{"date":"2023-05-25","close":7052.4609},{"date":"2023-05-26","close":7023.9082},{"date":"2023-05-30","close":6762.1772},{"date":"2023-05-31","close":6481.4111},{"date":"2023-06-01","close":6462.3765},{"date":"2023-06-02","close":6467.1353},{"date":"2023-06-05","close":6324.3726},{"date":"2023-06-07","close":6286.3027},{"date":"2023-06-08","close":6186.3691},{"date":"2023-06-09","close":6381.4775},{"date":"2023-06-12","close":6348.1665},{"date":"2023-06-13","close":6538.5161},{"date":"2023-06-14","close":6257.75},{"date":"2023-06-15","close":6357.6841},{"date":"2023-06-16","close":6490.9287},{"date":"2023-06-19","close":6367.2012},{"date":"2023-06-20","close":6367.2012},{"date":"2023-06-21","close":6300.5791},{"date":"2023-06-22","close":6172.0928},{"date":"2023-06-23","close":6176.8516},{"date":"2023-06-26","close":6134.0229},{"date":"2023-06-27","close":6029.3306},{"date":"2023-06-28","close":6143.5405},{"date":"2023-06-29","close":5976.9844},{"date":"2023-06-30","close":5991.2607},{"date":"2023-07-03","close":6186.3691},{"date":"2023-07-04","close":5996.019},{"date":"2023-07-05","close":5772.3584},{"date":"2023-07-06","close":5705.7358},{"date":"2023-07-07","close":5624.8369},{"date":"2023-07-10","close":5672.4243},{"date":"2023-07-11","close":5781.8755},{"date":"2023-07-12","close":5739.0469},{"date":"2023-07-13","close":5734.2881},{"date":"2023-07-14","close":5558.2148},{"date":"2023-07-17","close":5367.8647},{"date":"2023-07-18","close":5348.8301},{"date":"2023-07-19","close":5296.4839},{"date":"2023-07-20","close":5558.2148},{"date":"2023-07-21","close":5424.9697},{"date":"2023-07-24","close":5220.3438},{"date":"2023-07-25","close":5001.4414},{"date":"2023-07-26","close":4787.2979},{"date":"2023-07-27","close":4982.4062},{"date":"2023-07-28","close":5134.6865},{"date":"2023-07-31","close":5201.3086},{"date":"2023-08-01","close":5258.4136},{"date":"2023-08-02","close":5139.4448},{"date":"2023-08-03","close":5077.5815},{"date":"2023-08-04","close":5187.0327},{"date":"2023-08-07","close":5520.1445},{"date":"2023-08-08","close":5829.4634},{"date":"2023-08-09","close":5829.4634},{"date":"2023-08-10","close":6319.6138},{"date":"2023-08-11","close":6438.5825},{"date":"2023-08-14","close":6276.7852},{"date":"2023-08-16","close":6024.5718},{"date":"2023-08-17","close":5972.2256},{"date":"2023-08-18","close":6267.2676},{"date":"2023-08-21","close":6072.1592},{"date":"2023-08-22","close":6200.6455},{"date":"2023-08-23","close":6281.5439},{"date":"2023-08-24","close":6367.2012},{"date":"2023-08-25","close":6595.6211},{"date":"2023-08-28","close":6990.5972},{"date":"2023-08-29","close":6619.415},{"date":"2023-08-30","close":6567.0688},{"date":"2023-08-31","close":6448.1001},{"date":"2023-09-01","close":6295.8203},{"date":"2023-09-04","close":6291.0615},{"date":"2023-09-05","close":6233.9565},{"date":"2023-09-06","close":6057.8828},{"date":"2023-09-07","close":6086.4355},{"date":"2023-09-08","close":6252.9917},{"date":"2023-09-11","close":6181.6104},{"date":"2023-09-12","close":6148.2993},{"date":"2023-09-13","close":6053.124},{"date":"2023-09-14","close":6181.6104},{"date":"2023-09-15","close":6281.5439},{"date":"2023-09-18","close":6181.6104},{"date":"2023-09-19","close":5948.4316},{"date":"2023-09-20","close":6015.0542},{"date":"2023-09-21","close":5976.9844},{"date":"2023-09-22","close":5929.397},{"date":"2023-09-25","close":5734.2881},{"date":"2023-09-26","close":5601.0435},{"date":"2023-09-27","close":5710.4946},{"date":"2023-10-04","close":5505.8687},{"date":"2023-10-05","close":5453.5225},{"date":"2023-10-06","close":5815.187},{"date":"2023-10-10","close":5696.2183},{"date":"2023-10-11","close":5686.7007},{"date":"2023-10-12","close":5596.2847},{"date":"2023-10-13","close":5477.3159},{"date":"2023-10-16","close":5405.9346},{"date":"2023-10-17","close":5558.2148},{"date":"2023-10-18","close":5463.0396},{"date":"2023-10-19","close":5353.5884},{"date":"2023-10-20","close":5277.4487},{"date":"2023-10-23","close":5144.2036},{"date":"2023-10-24","close":5282.2075},{"date":"2023-10-25","close":5415.4521},{"date":"2023-10-26","close":5391.6587},{"date":"2023-10-27","close":5429.7285},{"date":"2023-10-30","close":5401.1763},{"date":"2023-10-31","close":5382.1411},{"date":"2023-11-01","close":5543.9385},{"date":"2023-11-02","close":5505.8687},{"date":"2023-11-03","close":5620.0781},{"date":"2023-11-06","close":5601.0435},{"date":"2023-11-07","close":5534.4209},{"date":"2023-11-08","close":5691.4595},{"date":"2023-11-09","close":5629.5957},{"date":"2023-11-10","close":5624.8369},{"date":"2023-11-13","close":5615.3198},{"date":"2023-11-14","close":5639.1133},{"date":"2023-11-15","close":5810.4282},{"date":"2023-11-16","close":5791.3931},{"date":"2023-11-17","close":5781.8755},{"date":"2023-11-20","close":5762.8408},{"date":"2023-11-21","close":5762.8408},{"date":"2023-11-22","close":5729.5293},{"date":"2023-11-23","close":5620.0781},{"date":"2023-11-24","close":5624.8369},{"date":"2023-11-27","close":5520.1445},{"date":"2023-11-28","close":5486.8335},{"date":"2023-11-29","close":5291.7251},{"date":"2023-11-30","close":5439.2461},{"date":"2023-12-01","close":5410.6934},{"date":"2023-12-04","close":5367.8647},{"date":"2023-12-05","close":5401.1763},{"date":"2023-12-06","close":5429.7285},{"date":"2023-12-07","close":5429.7285},{"date":"2023-12-08","close":5420.2109},{"date":"2023-12-11","close":5439.2461},{"date":"2023-12-12","close":5439.2461},{"date":"2023-12-13","close":5363.106},{"date":"2023-12-14","close":5325.0361},{"date":"2023-12-15","close":5344.0713},{"date":"2023-12-18","close":5344.0713},{"date":"2023-12-19","close":5344.0713},{"date":"2023-12-20","close":5320.2773},{"date":"2023-12-21","close":5320.2773},{"date":"2023-12-22","close":5334.5537},{"date":"2023-12-26","close":5291.7251},{"date":"2023-12-27","close":5358.3472},{"date":"2023-12-28","close":5372.6235},{"date":"2024-01-02","close":5396.4175},{"date":"2024-01-03","close":5553.4561},{"date":"2024-01-04","close":5524.9033},{"date":"2024-01-05","close":5467.7983},{"date":"2024-01-08","close":5424.9697},{"date":"2024-01-09","close":5510.6274},{"date":"2024-01-10","close":5548.6973},{"date":"2024-01-11","close":5601.0435},{"date":"2024-01-12","close":5591.5259},{"date":"2024-01-15","close":5482.0747},{"date":"2024-01-16","close":5444.0049},{"date":"2024-01-17","close":5382.1411},{"date":"2024-01-18","close":5382.1411},{"date":"2024-01-19","close":5372.6235},{"date":"2024-01-22","close":5363.106},{"date":"2024-01-23","close":5320.2773},{"date":"2024-01-24","close":5329.7949},{"date":"2024-01-25","close":5320.2773},{"date":"2024-01-26","close":5220.3438},{"date":"2024-01-29","close":5177.5151},{"date":"2024-01-30","close":5177.5151},{"date":"2024-01-31","close":5115.6514},{"date":"2024-02-01","close":5196.5498},{"date":"2024-02-02","close":5291.7251},{"date":"2024-02-05","close":5210.8262},{"date":"2024-02-06","close":5263.1724},{"date":"2024-02-07","close":5377.3823},{"date":"2024-02-08","close":5348.8301},{"date":"2024-02-13","close":5358.3472},{"date":"2024-02-14","close":5386.8999},{"date":"2024-02-15","close":5505.8687},{"date":"2024-02-16","close":5458.2812},{"date":"2024-02-19","close":5477.3159},{"date":"2024-02-20","close":5453.5225},{"date":"2024-02-21","close":5363.106},{"date":"2024-02-22","close":5301.2422},{"date":"2024-02-23","close":5306.001},{"date":"2024-02-26","close":5244.1377},{"date":"2024-02-27","close":5196.5498},{"date":"2024-02-28","close":5220.3438},{"date":"2024-02-29","close":5201.3086},{"date":"2024-03-04","close":5153.7212},{"date":"2024-03-05","close":5082.3403},{"date":"2024-03-06","close":5063.3052},{"date":"2024-03-07","close":4996.6826},{"date":"2024-03-08","close":5010.959},{"date":"2024-03-11","close":5034.7524},{"date":"2024-03-12","close":4987.165},{"date":"2024-03-13","close":4949.0952},{"date":"2024-03-14","close":4958.6128},{"date":"2024-03-15","close":4991.9238},{"date":"2024-03-18","close":4991.9238},{"date":"2024-03-19","close":4968.1304},{"date":"2024-03-20","close":4982.4062},{"date":"2024-03-21","close":5034.7524},{"date":"2024-03-22","close":5015.7178},{"date":"2024-03-25","close":5129.9277},{"date":"2024-03-26","close":5172.7563},{"date":"2024-03-27","close":5215.585},{"date":"2024-03-28","close":5110.8926},{"date":"2024-03-29","close":5182.2739},{"date":"2024-04-01","close":5434.4873},{"date":"2024-04-02","close":5439.2461},{"date":"2024-04-03","close":5529.6621},{"date":"2024-04-04","close":5686.7007},{"date":"2024-04-05","close":5615.3198},{"date":"2024-04-08","close":5377.3823},{"date":"2024-04-09","close":5263.1724},{"date":"2024-04-11","close":5320.2773},{"date":"2024-04-12","close":5339.3125},{"date":"2024-04-15","close":5229.8613},{"date":"2024-04-16","close":5248.896},{"date":"2024-04-17","close":5248.896},{"date":"2024-04-18","close":5234.6201},{"date":"2024-04-19","close":5148.9624},{"date":"2024-04-22","close":5187.0327},{"date":"2024-04-23","close":5139.4448},{"date":"2024-04-24","close":5148.9624},{"date":"2024-04-25","close":5215.585},{"date":"2024-04-26","close":5158.48},{"date":"2024-04-29","close":5225.1025},{"date":"2024-04-30","close":5424.9697},{"date":"2024-05-02","close":5444.0049},{"date":"2024-05-03","close":5448.7637},{"date":"2024-05-07","close":5353.5884},{"date":"2024-05-08","close":5334.5537},{"date":"2024-05-09","close":5286.9663},{"date":"2024-05-10","close":5410.6934},{"date":"2024-05-13","close":5334.5537},{"date":"2024-05-14","close":5291.7251},{"date":"2024-05-16","close":5957.9492},{"date":"2024-05-17","close":5800.9106},{"date":"2024-05-20","close":5843.7393},{"date":"2024-05-21","close":6100.7114},{"date":"2024-05-22","close":5929.397},{"date":"2024-05-23","close":5781.8755},{"date":"2024-05-24","close":6195.8867},{"date":"2024-05-27","close":6119.7466},{"date":"2024-05-28","close":6024.5718},{"date":"2024-05-29","close":5853.2568},{"date":"2024-05-30","close":5829.4634},{"date":"2024-05-31","close":5886.5679},{"date":"2024-06-03","close":5829.4634},{"date":"2024-06-04","close":5662.9072},{"date":"2024-06-05","close":5572.4907},{"date":"2024-06-07","close":5543.9385},{"date":"2024-06-10","close":5586.7671},{"date":"2024-06-11","close":5520.1445},{"date":"2024-06-12","close":5696.2183},{"date":"2024-06-13","close":5605.8022},{"date":"2024-06-14","close":5805.6694},{"date":"2024-06-17","close":5572.4907},{"date":"2024-06-18","close":5524.9033},{"date":"2024-06-19","close":5377.3823},{"date":"2024-06-20","close":5182.2739},{"date":"2024-06-21","close":5310.7598},{"date":"2024-06-24","close":5248.896},{"date":"2024-06-25","close":5210.8262},{"date":"2024-06-26","close":5215.585},{"date":"2024-06-27","close":5220.3438},{"date":"2024-06-28","close":5196.5498},{"date":"2024-07-01","close":5163.2388},{"date":"2024-07-02","close":5091.8574},{"date":"2024-07-03","close":4977.6479},{"date":"2024-07-04","close":5053.7876},{"date":"2024-07-05","close":5068.064},{"date":"2024-07-08","close":5139.4448},{"date":"2024-07-09","close":5210.8262},{"date":"2024-07-10","close":5172.7563},{"date":"2024-07-11","close":5196.5498},{"date":"2024-07-12","close":5182.2739},{"date":"2024-07-15","close":5234.6201},{"date":"2024-07-16","close":5306.001},{"date":"2024-07-17","close":5353.5884},{"date":"2024-07-18","close":5244.1377},{"date":"2024-07-19","close":5325.0361},{"date":"2024-07-22","close":5315.5186},{"date":"2024-07-23","close":5329.7949},{"date":"2024-07-24","close":5267.9312},{"date":"2024-07-25","close":5244.1377},{"date":"2024-07-26","close":5225.1025},{"date":"2024-07-29","close":5363.106},{"date":"2024-07-30","close":5367.8647},{"date":"2024-07-31","close":5367.8647},{"date":"2024-08-01","close":5353.5884},{"date":"2024-08-02","close":5191.7915},{"date":"2024-08-05","close":4815.8506},{"date":"2024-08-06","close":4872.9551},{"date":"2024-08-07","close":4944.3364},{"date":"2024-08-08","close":5096.6162},{"date":"2024-08-09","close":5139.4448},{"date":"2024-08-12","close":5215.585},{"date":"2024-08-13","close":5220.3438},{"date":"2024-08-14","close":5391.6587},{"date":"2024-08-16","close":5334.5537},{"date":"2024-08-19","close":5282.2075},{"date":"2024-08-20","close":5277.4487},{"date":"2024-08-21","close":5291.7251},{"date":"2024-08-22","close":5206.0674},{"date":"2024-08-23","close":5177.5151},{"date":"2024-08-26","close":5087.0986},{"date":"2024-08-27","close":5110.8926},{"date":"2024-08-28","close":5139.4448},{"date":"2024-08-29","close":5077.5815},{"date":"2024-08-30","close":5110.8926},{"date":"2024-09-02","close":5106.1338},{"date":"2024-09-03","close":5049.0288},{"date":"2024-09-04","close":4949.0952},{"date":"2024-09-05","close":5053.7876},{"date":"2024-09-06","close":4939.5776},{"date":"2024-09-09","close":4953.854},{"date":"2024-09-10","close":4949.0952},{"date":"2024-09-11","close":4944.3364},{"date":"2024-09-12","close":5025.2354},{"date":"2024-09-13","close":5020.4766},{"date":"2024-09-19","close":4996.6826},{"date":"2024-09-20","close":5010.959},{"date":"2024-09-23","close":4953.854},{"date":"2024-09-24","close":4944.3364},{"date":"2024-09-25","close":4920.543},{"date":"2024-09-26","close":4944.3364},{"date":"2024-09-27","close":4972.8892},{"date":"2024-09-30","close":4953.854},{"date":"2024-10-02","close":4920.543},{"date":"2024-10-04","close":4949.0952},{"date":"2024-10-07","close":4944.3364},{"date":"2024-10-08","close":4906.2666},{"date":"2024-10-10","close":4868.1968},{"date":"2024-10-11","close":4925.3018},{"date":"2024-10-14","close":4901.5078},{"date":"2024-10-15","close":4896.749},{"date":"2024-10-16","close":4839.644},{"date":"2024-10-17","close":4877.7139},{"date":"2024-10-18","close":4849.1616},{"date":"2024-10-21","close":4844.4028},{"date":"2024-10-22","close":4811.0918},{"date":"2024-10-23","close":4815.8506},{"date":"2024-10-24","close":4839.644},{"date":"2024-10-25","close":4820.6089},{"date":"2024-10-28","close":4844.4028},{"date":"2024-10-29","close":4796.8154},{"date":"2024-10-30","close":4815.8506},{"date":"2024-10-31","close":4853.9204},{"date":"2024-11-01","close":4863.438},{"date":"2024-11-04","close":4863.438},{"date":"2024-11-05","close":4872.9551},{"date":"2024-11-06","close":4820.6089},{"date":"2024-11-07","close":4820.6089},{"date":"2024-11-08","close":4849.1616},{"date":"2024-11-11","close":4806.333},{"date":"2024-11-12","close":4711.1582},{"date":"2024-11-13","close":4687.3643},{"date":"2024-11-14","close":4682.6055},{"date":"2024-11-15","close":4639.7769},{"date":"2024-11-18","close":4673.0879},{"date":"2024-11-19","close":4763.5044},{"date":"2024-11-20","close":4787.2979},{"date":"2024-11-21","close":4715.9165},{"date":"2024-11-22","close":4744.4692},{"date":"2024-11-25","close":4739.7104},{"date":"2024-11-26","close":4739.7104},{"date":"2024-11-27","close":4739.7104},{"date":"2024-11-28","close":4730.1929},{"date":"2024-11-29","close":4720.6753},{"date":"2024-12-02","close":4620.7417},{"date":"2024-12-03","close":4644.5356},{"date":"2024-12-04","close":4535.0845},{"date":"2024-12-05","close":4544.6021},{"date":"2024-12-06","close":4477.9795},{"date":"2024-12-09","close":4330.4585},{"date":"2024-12-10","close":4501.7729},{"date":"2024-12-11","close":4596.9482},{"date":"2024-12-12","close":4611.2241},{"date":"2024-12-13","close":4658.812},{"date":"2024-12-16","close":4701.6406},{"date":"2024-12-17","close":4701.6406},{"date":"2024-12-18","close":4715.9165},{"date":"2024-12-19","close":4554.1191},{"date":"2024-12-20","close":4573.1543},{"date":"2024-12-23","close":4692.123},{"date":"2024-12-24","close":4696.8818},{"date":"2024-12-26","close":4615.9829},{"date":"2024-12-27","close":4592.1895},{"date":"2024-12-30","close":4582.6719},{"date":"2025-01-02","close":4592.1895},{"date":"2025-01-03","close":4725.4341},{"date":"2025-01-06","close":4844.4028},{"date":"2025-01-07","close":4773.0215},{"date":"2025-01-08","close":4801.5742},{"date":"2025-01-09","close":4782.5391},{"date":"2025-01-10","close":4815.8506},{"date":"2025-01-13","close":4792.0566},{"date":"2025-01-14","close":4863.438},{"date":"2025-01-15","close":4887.2314},{"date":"2025-01-16","close":4911.0254},{"date":"2025-01-17","close":4882.4727},{"date":"2025-01-20","close":4882.4727},{"date":"2025-01-21","close":4868.1968},{"date":"2025-01-22","close":4868.1968},{"date":"2025-01-23","close":4868.1968},{"date":"2025-01-24","close":4849.1616},{"date":"2025-01-31","close":4839.644},{"date":"2025-02-03","close":4744.4692},{"date":"2025-02-04","close":4820.6089},{"date":"2025-02-05","close":4749.228},{"date":"2025-02-06","close":4777.7803},{"date":"2025-02-07","close":4787.2979},{"date":"2025-02-10","close":4744.4692},{"date":"2025-02-11","close":4777.7803},{"date":"2025-02-12","close":4730.1929},{"date":"2025-02-13","close":4692.123},{"date":"2025-02-14","close":4639.7769},{"date":"2025-02-17","close":4663.5703},{"date":"2025-02-18","close":4654.0532},{"date":"2025-02-19","close":4606.4658},{"date":"2025-02-20","close":4611.2241},{"date":"2025-02-21","close":4615.9829},{"date":"2025-02-24","close":4601.707},{"date":"2025-02-25","close":4601.707},{"date":"2025-02-26","close":4596.9482},{"date":"2025-02-27","close":4587.4307},{"date":"2025-02-28","close":4611.2241},{"date":"2025-03-04","close":4596.9482},{"date":"2025-03-05","close":4677.8467},{"date":"2025-03-06","close":4630.2593},{"date":"2025-03-07","close":4696.8818},{"date":"2025-03-10","close":4777.7803},{"date":"2025-03-11","close":4663.5703},{"date":"2025-03-12","close":4715.9165},{"date":"2025-03-13","close":4696.8818},{"date":"2025-03-14","close":4696.8818},{"date":"2025-03-17","close":4677.8467},{"date":"2025-03-18","close":4635.0181},{"date":"2025-03-19","close":4582.6719},{"date":"2025-03-20","close":4573.1543},{"date":"2025-03-21","close":4554.1191},{"date":"2025-03-24","close":4535.0845},{"date":"2025-03-25","close":4582.6719},{"date":"2025-03-26","close":4592.1895},{"date":"2025-03-27","close":4654.0532},{"date":"2025-03-28","close":4663.5703},{"date":"2025-03-31","close":4611.2241},{"date":"2025-04-01","close":4692.123},{"date":"2025-04-02","close":4758.7456},{"date":"2025-04-03","close":4758.7456},{"date":"2025-04-04","close":4792.0566},{"date":"2025-04-07","close":4730.1929},{"date":"2025-04-08","close":4663.5703},{"date":"2025-04-09","close":4620.7417},{"date":"2025-04-10","close":4658.812},{"date":"2025-04-11","close":4682.6055},{"date":"2025-04-14","close":4715.9165},{"date":"2025-04-15","close":4677.8467},{"date":"2025-04-16","close":4611.2241},{"date":"2025-04-17","close":4573.1543},{"date":"2025-04-18","close":4549.3608},{"date":"2025-04-21","close":4587.4307},{"date":"2025-04-22","close":4863.438},{"date":"2025-04-23","close":4820.6089},{"date":"2025-04-24","close":5006.2002},{"date":"2025-04-25","close":5025.2354},{"date":"2025-04-28","close":4963.3716},{"date":"2025-04-29","close":4906.2666},{"date":"2025-04-30","close":4896.749},{"date":"2025-05-02","close":4830.1265},{"date":"2025-05-07","close":4858.6792},{"date":"2025-05-08","close":4958.6128},{"date":"2025-05-09","close":4896.749},{"date":"2025-05-12","close":4920.543},{"date":"2025-05-13","close":4092.521},{"date":"2025-05-14","close":4573.1543},{"date":"2025-05-15","close":4711.1582},{"date":"2025-05-16","close":4753.9868},{"date":"2025-05-19","close":4615.9829},{"date":"2025-05-20","close":4535.0845},{"date":"2025-05-21","close":4606.4658},{"date":"2025-05-22","close":4535.0845},{"date":"2025-05-23","close":4425.6333},{"date":"2025-05-26","close":4444.6685},{"date":"2025-05-27","close":4477.9795},{"date":"2025-05-28","close":4387.5635},{"date":"2025-05-29","close":4287.6294},{"date":"2025-05-30","close":4359.0107},{"date":"2025-06-02","close":4344.7344},{"date":"2025-06-04","close":4325.6997},{"date":"2025-06-05","close":4273.3535},{"date":"2025-06-09","close":4292.3882},{"date":"2025-06-10","close":4263.8359},{"date":"2025-06-11","close":4235.2832},{"date":"2025-06-12","close":4330.4585},{"date":"2025-06-13","close":4320.9409},{"date":"2025-06-16","close":4292.3882},{"date":"2025-06-17","close":4311.4233},{"date":"2025-06-18","close":4292.3882},{"date":"2025-06-19","close":4292.3882},{"date":"2025-06-20","close":4263.8359},{"date":"2025-06-23","close":4240.042},{"date":"2025-06-24","close":4201.9722},{"date":"2025-06-25","close":4278.1123},{"date":"2025-06-26","close":4230.5249},{"date":"2025-06-27","close":4235.2832},{"date":"2025-06-30","close":4311.4233},{"date":"2025-07-01","close":4387.5635},{"date":"2025-07-02","close":4387.5635},{"date":"2025-07-03","close":4544.6021},{"date":"2025-07-04","close":4520.8081},{"date":"2025-07-07","close":4720.6753},{"date":"2025-07-08","close":4535.0845},{"date":"2025-07-09","close":4530.3257},{"date":"2025-07-10","close":4520.8081},{"date":"2025-07-11","close":4696.8818},{"date":"2025-07-14","close":4982.4062},{"date":"2025-07-15","close":5058.5464},{"date":"2025-07-16","close":5115.6514},{"date":"2025-07-17","close":5115.6514},{"date":"2025-07-18","close":5010.959},{"date":"2025-07-21","close":4834.8853},{"date":"2025-07-22","close":4968.1304},{"date":"2025-07-23","close":4830.1265},{"date":"2025-07-24","close":5053.7876},{"date":"2025-07-25","close":5053.7876},{"date":"2025-07-28","close":5053.7876},{"date":"2025-07-29","close":5053.7876},{"date":"2025-07-30","close":5053.7876},{"date":"2025-07-31","close":5053.7876},{"date":"2025-08-01","close":5053.7876},{"date":"2025-08-04","close":5053.7876},{"date":"2025-08-05","close":5053.7876},{"date":"2025-08-06","close":5053.7876},{"date":"2025-08-07","close":5053.7876},{"date":"2025-08-08","close":5053.7876},{"date":"2025-08-11","close":5053.7876},{"date":"2025-08-12","close":5053.7876},{"date":"2025-08-13","close":5053.7876},{"date":"2025-08-14","close":5053.7876},{"date":"2025-08-18","close":5053.7876},{"date":"2025-08-19","close":5053.7876},{"date":"2025-08-20","close":4477.9795},{"date":"2025-08-21","close":4178.1787},{"date":"2025-08-22","close":4168.6611},{"date":"2025-08-25","close":4473.2207},{"date":"2025-08-26","close":4449.4268},{"date":"2025-08-27","close":4506.5317},{"date":"2025-08-28","close":4463.7031},{"date":"2025-08-29","close":4492.2559},{"date":"2025-09-01","close":4368.5283},{"date":"2025-09-02","close":4458.9443},{"date":"2025-09-03","close":4287.6294},{"date":"2025-09-04","close":4263.8359},{"date":"2025-09-05","close":4278.1123},{"date":"2025-09-08","close":4359.0107},{"date":"2025-09-09","close":4197.2134},{"date":"2025-09-10","close":4211.4897},{"date":"2025-09-11","close":4192.4546},{"date":"2025-09-12","close":4197.2134},{"date":"2025-09-15","close":4187.6958},{"date":"2025-09-16","close":4163.9023},{"date":"2025-09-17","close":4149.626},{"date":"2025-09-18","close":4297.147},{"date":"2025-09-19","close":4855.0},{"date":"2025-09-22","close":4520.8081},{"date":"2025-09-23","close":4539.8433},{"date":"2025-09-24","close":4539.8433},{"date":"2025-09-25","close":4568.3955},{"date":"2025-09-26","close":4397.0806},{"date":"2025-09-29","close":4349.4932},{"date":"2025-09-30","close":4501.7729},{"date":"2025-10-01","close":4392.3223},{"date":"2025-10-02","close":4430.3921},{"date":"2025-10-10","close":4330.4585},{"date":"2025-10-13","close":4287.6294},{"date":"2025-10-14","close":4011.6223},{"date":"2025-10-15","close":4021.1399},{"date":"2025-10-16","close":4021.1399},{"date":"2025-10-17","close":4016.3811},{"date":"2025-10-20","close":4182.937},{"date":"2025-10-21","close":4154.3848},{"date":"2025-10-22","close":4116.3149},{"date":"2025-10-23","close":3859.3425},{"date":"2025-10-24","close":3873.6189},{"date":"2025-10-27","close":3873.6189},{"date":"2025-10-28","close":3887.895},{"date":"2025-10-29","close":3849.825},{"date":"2025-10-30","close":3859.3425},{"date":"2025-10-31","close":3840.3076},{"date":"2025-11-03","close":3735.6152},{"date":"2025-11-04","close":3626.1641},{"date":"2025-11-05","close":3569.0591},{"date":"2025-11-06","close":3540.5066},{"date":"2025-11-07","close":3530.989},{"date":"2025-11-10","close":3530.989},{"date":"2025-11-11","close":3649.9578},{"date":"2025-11-12","close":3983.0698},{"date":"2025-11-13","close":3983.0698},{"date":"2025-11-14","close":3816.5139},{"date":"2025-11-17","close":3778.4438},{"date":"2025-11-18","close":3730.8564},{"date":"2025-11-19","close":3626.1641},{"date":"2025-11-20","close":3559.5415},{"date":"2025-11-21","close":3535.7478},{"date":"2025-11-24","close":3516.7129},{"date":"2025-11-25","close":3469.1255},{"date":"2025-11-26","close":3464.3667},{"date":"2025-11-27","close":3521.4717},{"date":"2025-11-28","close":3530.989},{"date":"2025-12-01","close":3535.7478},{"date":"2025-12-02","close":3564.3003},{"date":"2025-12-03","close":3683.269},{"date":"2025-12-04","close":3578.5767},{"date":"2025-12-05","close":3559.5415},{"date":"2025-12-08","close":3511.9541},{"date":"2025-12-09","close":4130.5908},{"date":"2025-12-10","close":3864.1013},{"date":"2025-12-11","close":3711.8215},{"date":"2025-12-12","close":3878.3774},{"date":"2025-12-15","close":3754.6501},{"date":"2025-12-16","close":3921.2063},{"date":"2025-12-17","close":3868.8601},{"date":"2025-12-18","close":3859.3425},{"date":"2025-12-19","close":3792.7202},{"date":"2025-12-22","close":3821.2725},{"date":"2025-12-23","close":3768.9263},{"date":"2025-12-24","close":3802.2375},{"date":"2025-12-26","close":3759.4089},{"date":"2025-12-29","close":3745.1326},{"date":"2025-12-30","close":3673.7515},{"date":"2026-01-02","close":3759.4089},{"date":"2026-01-05","close":3830.79},{"date":"2026-01-06","close":3683.269},{"date":"2026-01-07","close":3640.4402},{"date":"2026-01-08","close":3569.0591},{"date":"2026-01-09","close":3564.3003},{"date":"2026-01-12","close":3592.8528},{"date":"2026-01-13","close":3559.5415},{"date":"2026-01-14","close":3511.9541},{"date":"2026-01-15","close":3559.5415},{"date":"2026-01-16","close":3526.2305},{"date":"2026-01-19","close":3535.7478},{"date":"2026-01-20","close":3640.4402},{"date":"2026-01-21","close":3516.7129},{"date":"2026-01-22","close":3507.1953},{"date":"2026-01-23","close":3645.199},{"date":"2026-01-26","close":3649.9578},{"date":"2026-01-27","close":3735.6152},{"date":"2026-01-28","close":3754.6501},{"date":"2026-01-29","close":3707.0627},{"date":"2026-01-30","close":3621.4053},{"date":"2026-02-02","close":3521.4717},{"date":"2026-02-03","close":3540.5066},{"date":"2026-02-04","close":3569.0591},{"date":"2026-02-05","close":3540.5066},{"date":"2026-02-06","close":3664.2339},{"date":"2026-02-09","close":3645.199},{"date":"2026-02-10","close":3697.5452},{"date":"2026-02-11","close":3678.5103},{"date":"2026-02-12","close":3664.2339},{"date":"2026-02-13","close":3787.9614},{"date":"2026-02-19","close":3826.0312},{"date":"2026-02-20","close":3840.3076},{"date":"2026-02-23","close":3940.2412},{"date":"2026-02-24","close":3925.9651},{"date":"2026-02-25","close":3930.7236},{"date":"2026-02-26","close":3949.7588},{"date":"2026-02-27","close":3968.7937},{"date":"2026-03-03","close":3921.2063},{"date":"2026-03-04","close":3626.1641},{"date":"2026-03-05","close":3811.7551},{"date":"2026-03-06","close":3945.0},{"date":"2026-03-09","close":3983.0698},{"date":"2026-03-10","close":4059.21},{"date":"2026-03-11","close":4201.9722},{"date":"2026-03-12","close":4182.937},{"date":"2026-03-13","close":4044.9336},{"date":"2026-03-16","close":4054.4512},{"date":"2026-03-17","close":3983.0698},{"date":"2026-03-18","close":4025.8987},{"date":"2026-03-19","close":3987.8286},{"date":"2026-03-20","close":3968.7937},{"date":"2026-03-23","close":3902.1711},{"date":"2026-03-24","close":3887.895},{"date":"2026-03-25","close":3978.3113},{"date":"2026-03-26","close":3949.7588},{"date":"2026-03-27","close":4006.8638},{"date":"2026-03-30","close":3940.2412},{"date":"2026-03-31","close":3902.1711},{"date":"2026-04-01","close":3945.0},{"date":"2026-04-02","close":3985.0},{"date":"2026-04-03","close":4060.0},{"date":"2026-04-06","close":3805.0},{"date":"2026-04-07","close":3875.0},{"date":"2026-04-08","close":3930.0},{"date":"2026-04-09","close":3950.0},{"date":"2026-04-10","close":3960.0},{"date":"2026-04-13","close":3930.0},{"date":"2026-04-14","close":3970.0},{"date":"2026-04-15","close":3955.0},{"date":"2026-04-16","close":4095.0},{"date":"2026-04-17","close":4020.0},{"date":"2026-04-20","close":4005.0},{"date":"2026-04-21","close":4040.0},{"date":"2026-04-22","close":3990.0},{"date":"2026-04-23","close":3985.0},{"date":"2026-04-24","close":3985.0},{"date":"2026-04-27","close":3930.0},{"date":"2026-04-28","close":3945.0},{"date":"2026-04-29","close":3910.0},{"date":"2026-04-30","close":3895.0},{"date":"2026-05-04","close":3880.0},{"date":"2026-05-06","close":3880.0},{"date":"2026-05-07","close":3775.0},{"date":"2026-05-08","close":3830.0},{"date":"2026-05-11","close":3740.0},{"date":"2026-05-12","close":3720.0},{"date":"2026-05-13","close":3700.0},{"date":"2026-05-14","close":3770.0},{"date":"2026-05-15","close":3610.0},{"date":"2026-05-18","close":3650.0},{"date":"2026-05-19","close":3565.0},{"date":"2026-05-20","close":3475.0},{"date":"2026-05-21","close":3365.0},{"date":"2026-05-22","close":3410.0},{"date":"2026-05-26","close":3355.0},{"date":"2026-05-27","close":3315.0},{"date":"2026-05-28","close":3210.0},{"date":"2026-05-29","close":3300.0},{"date":"2026-06-01","close":3050.0},{"date":"2026-06-02","close":3015.0},{"date":"2026-06-04","close":3015.0},{"date":"2026-06-05","close":2995.0},{"date":"2026-06-08","close":2820.0},{"date":"2026-06-09","close":2850.0},{"date":"2026-06-10","close":2845.0},{"date":"2026-06-11","close":3105.0},{"date":"2026-06-12","close":3175.0},{"date":"2026-06-15","close":3330.0},{"date":"2026-06-16","close":3300.0},{"date":"2026-06-17","close":3250.0},{"date":"2026-06-18","close":3135.0},{"date":"2026-06-19","close":3005.0},{"date":"2026-06-22","close":2980.0},{"date":"2026-06-23","close":2965.0},{"date":"2026-06-24","close":3000.0},{"date":"2026-06-25","close":3090.0},{"date":"2026-06-26","close":3215.0},{"date":"2026-06-29","close":3355.0},{"date":"2026-06-30","close":3645.0},{"date":"2026-07-01","close":3725.0},{"date":"2026-07-02","close":3840.0},{"date":"2026-07-03","close":4025.0},{"date":"2026-07-06","close":3975.0},{"date":"2026-07-07","close":3875.0},{"date":"2026-07-08","close":3850.0},{"date":"2026-07-09","close":3985.0},{"date":"2026-07-10","close":4115.0},{"date":"2026-07-13","close":4055.0},{"date":"2026-07-14","close":4045.0},{"date":"2026-07-15","close":3925.0},{"date":"2026-07-16","close":3600.0},{"date":"2026-07-20","close":3895.0},{"date":"2026-07-21","close":3985.0},{"date":"2026-07-22","close":4120.0},{"date":"2026-07-23","close":4105.0},{"date":"2026-07-24","close":4100.0},{"date":"2026-07-27","close":3975.0},{"date":"2026-07-28","close":3730.0},{"date":"2026-07-29","close":3470.0},{"date":"2026-07-30","close":3505.0},{"date":"2026-07-31","close":3525.0},{"date":"2026-08-03","close":3405.0},{"date":"2026-08-04","close":3435.0},{"date":"2026-08-05","close":3555.0},{"date":"2026-08-06","close":3510.0},{"date":"2026-08-07","close":3555.0},{"date":"2026-08-10","close":3445.0},{"date":"2026-08-11","close":3370.0},{"date":"2026-08-12","close":3365.0},{"date":"2026-08-13","close":3310.0},{"date":"2026-08-14","close":3335.0},{"date":"2026-08-18","close":3345.0},{"date":"2026-08-19","close":3360.0},{"date":"2026-08-20","close":3340.0},{"date":"2026-08-21","close":3335.0},{"date":"2026-08-24","close":3340.0},{"date":"2026-08-25","close":3335.0},{"date":"2026-08-26","close":3345.0},{"date":"2026-08-27","close":3335.0},{"date":"2026-08-28","close":3325.0},{"date":"2026-08-31","close":3370.0},{"date":"2026-09-01","close":3355.0},{"date":"2026-09-02","close":3340.0},{"date":"2026-09-03","close":3255.0},{"date":"2026-09-04","close":3215.0},{"date":"2026-09-07","close":3220.0},{"date":"2026-09-08","close":3205.0},{"date":"2026-09-09","close":3230.0},{"date":"2026-09-10","close":3245.0},{"date":"2026-09-11","close":3215.0},{"date":"2026-09-14","close":3440.0},{"date":"2026-09-15","close":3245.0},{"date":"2026-09-16","close":3425.0},{"date":"2026-09-17","close":3250.0},{"date":"2026-09-18","close":3310.0},{"date":"2026-09-21","close":3210.0},{"date":"2026-09-22","close":3250.0},{"date":"2026-09-23","close":3165.0},{"date":"2026-09-28","close":3100.0},{"date":"2026-09-29","close":3130.0},{"date":"2026-09-30","close":3175.0},{"date":"2026-10-01","close":3195.0},{"date":"2026-10-02","close":3230.0},{"date":"2026-10-06","close":3100.0},{"date":"2026-10-07","close":3250.0},{"date":"2026-10-08","close":3140.0},{"date":"2026-10-12","close":3135.0},{"date":"2026-10-13","close":3095.0},{"date":"2026-10-14","close":2990.0},{"date":"2026-10-15","close":2885.0},{"date":"2026-10-16","close":2835.0},{"date":"2026-10-19","close":2900.0},{"date":"2026-10-20","close":2885.0},{"date":"2026-10-21","close":2900.0},{"date":"2026-10-22","close":2870.0},{"date":"2026-10-23","close":2840.0}],"chart_data":[{"date":"2024-10-23","open":4811,"high":4839,"low":4782,"close":4816,"volume":4025,"rsi_14":32.53,"sma_20":5130.5,"sma_60":5294.95,"sma_120":5502.38},{"date":"2024-10-24","open":4782,"high":4867,"low":4782,"close":4840,"volume":6933,"rsi_14":39.51,"sma_20":5124.5,"sma_60":5286.4,"sma_120":5499.68},{"date":"2024-10-25","open":4801,"high":4887,"low":4801,"close":4821,"volume":4063,"rsi_14":32.91,"sma_20":5118.0,"sma_60":5278.58,"sma_120":5496.23},{"date":"2024-10-28","open":4821,"high":4853,"low":4763,"close":4844,"volume":4018,"rsi_14":37.35,"sma_20":5114.0,"sma_60":5271.6,"sma_120":5493.48},{"date":"2024-10-29","open":4844,"high":4872,"low":4782,"close":4797,"volume":3315,"rsi_14":36.56,"sma_20":5106.3,"sma_60":5264.13,"sma_120":5489.75},{"date":"2024-10-30","open":4806,"high":4853,"low":4787,"close":4816,"volume":1921,"rsi_14":43.18,"sma_20":5098.05,"sma_60":5254.58,"sma_120":5484.43},{"date":"2024-10-31","open":4792,"high":4854,"low":4768,"close":4854,"volume":5042,"rsi_14":40.21,"sma_20":5092.8,"sma_60":5245.62,"sma_120":5479.28},{"date":"2024-11-01","open":4901,"high":4901,"low":4758,"close":4863,"volume":2493,"rsi_14":44.57,"sma_20":5089.8,"sma_60":5236.82,"sma_120":5474.18},{"date":"2024-11-04","open":4910,"high":4910,"low":4854,"close":4863,"volume":3598,"rsi_14":45.18,"sma_20":5085.3,"sma_60":5228.27,"sma_120":5469.9},{"date":"2024-11-05","open":4915,"high":4915,"low":4820,"close":4873,"volume":1778,"rsi_14":55.59,"sma_20":5081.55,"sma_60":5222.7,"sma_120":5465.88},{"date":"2024-11-06","open":4872,"high":4901,"low":4782,"close":4821,"volume":1278,"rsi_14":40.85,"sma_20":5077.05,"sma_60":5222.78,"sma_120":5461.8},{"date":"2024-11-07","open":4829,"high":4829,"low":4735,"close":4821,"volume":7163,"rsi_14":44.97,"sma_20":5074.55,"sma_60":5221.87,"sma_120":5456.65},{"date":"2024-11-08","open":4792,"high":4901,"low":4763,"close":4849,"volume":3821,"rsi_14":50.77,"sma_20":5070.55,"sma_60":5220.2,"sma_120":5452.42},{"date":"2024-11-11","open":4787,"high":4877,"low":4787,"close":4806,"volume":12624,"rsi_14":49.25,"sma_20":5065.55,"sma_60":5215.13,"sma_120":5448.18},{"date":"2024-11-12","open":4854,"high":4854,"low":4702,"close":4711,"volume":17245,"rsi_14":37.24,"sma_20":5055.85,"sma_60":5207.67,"sma_120":5437.3},{"date":"2024-11-13","open":4734,"high":4758,"low":4673,"close":4687,"volume":13293,"rsi_14":31.38,"sma_20":5047.9,"sma_60":5198.45,"sma_120":5427.58},{"date":"2024-11-14","open":4691,"high":4758,"low":4683,"close":4683,"volume":5663,"rsi_14":32.52,"sma_20":5037.7,"sma_60":5189.07,"sma_120":5417.46},{"date":"2024-11-15","open":4682,"high":4773,"low":4506,"close":4640,"volume":11033,"rsi_14":25.23,"sma_20":5026.75,"sma_60":5175.95,"sma_120":5404.72},{"date":"2024-11-18","open":4640,"high":4753,"low":4573,"close":4673,"volume":6773,"rsi_14":34.45,"sma_20":5017.8,"sma_60":5164.42,"sma_120":5393.76},{"date":"2024-11-19","open":4673,"high":4764,"low":4649,"close":4764,"volume":2805,"rsi_14":44.53,"sma_20":5015.35,"sma_60":5155.37,"sma_120":5384.88},{"date":"2024-11-20","open":4725,"high":4801,"low":4711,"close":4787,"volume":2268,"rsi_14":42.8,"sma_20":5013.9,"sma_60":5146.82,"sma_120":5372.59},{"date":"2024-11-21","open":4787,"high":4787,"low":4716,"close":4716,"volume":1051,"rsi_14":35.85,"sma_20":5007.45,"sma_60":5136.77,"sma_120":5360.35},{"date":"2024-11-22","open":4692,"high":4758,"low":4687,"close":4744,"volume":1420,"rsi_14":39.2,"sma_20":5003.5,"sma_60":5128.72,"sma_120":5349.18},{"date":"2024-11-25","open":4758,"high":4758,"low":4692,"close":4740,"volume":1623,"rsi_14":37.79,"sma_20":4998.05,"sma_60":5121.08,"sma_120":5339.48},{"date":"2024-11-26","open":4740,"high":4758,"low":4706,"close":4740,"volume":2181,"rsi_14":41.83,"sma_20":4995.05,"sma_60":5115.03,"sma_120":5329.98},{"date":"2024-11-27","open":4782,"high":4782,"low":4630,"close":4740,"volume":2101,"rsi_14":41.83,"sma_20":4991.1,"sma_60":5108.57,"sma_120":5319.98},{"date":"2024-11-28","open":4739,"high":4744,"low":4716,"close":4730,"volume":1572,"rsi_14":37.45,"sma_20":4984.65,"sma_60":5101.43,"sma_120":5310.39},{"date":"2024-11-29","open":4729,"high":4729,"low":4639,"close":4721,"volume":1141,"rsi_14":40.31,"sma_20":4977.2,"sma_60":5095.22,"sma_120":5302.18},{"date":"2024-12-02","open":4715,"high":4754,"low":4415,"close":4621,"volume":7786,"rsi_14":39.78,"sma_20":4964.5,"sma_60":5086.67,"sma_120":5293.88},{"date":"2024-12-03","open":4621,"high":4648,"low":4582,"close":4645,"volume":2620,"rsi_14":45.16,"sma_20":4952.55,"sma_60":5078.62,"sma_120":5286.02},{"date":"2024-12-04","open":4615,"high":4625,"low":4435,"close":4535,"volume":5767,"rsi_14":36.59,"sma_20":4937.65,"sma_60":5069.65,"sma_120":5276.86},{"date":"2024-12-05","open":4545,"high":4591,"low":4535,"close":4545,"volume":4637,"rsi_14":40.82,"sma_20":4923.25,"sma_60":5062.6,"sma_120":5268.35},{"date":"2024-12-06","open":4568,"high":4568,"low":4449,"close":4478,"volume":6464,"rsi_14":32.23,"sma_20":4903.85,"sma_60":5052.55,"sma_120":5257.73},{"date":"2024-12-09","open":4516,"high":4516,"low":4192,"close":4330,"volume":13246,"rsi_14":14.2,"sma_20":4878.95,"sma_60":5041.92,"sma_120":5246.6},{"date":"2024-12-10","open":4330,"high":4506,"low":4258,"close":4502,"volume":9647,"rsi_14":31.05,"sma_20":4868.0,"sma_60":5034.03,"sma_120":5235.23},{"date":"2024-12-11","open":4458,"high":4615,"low":4458,"close":4597,"volume":7482,"rsi_14":42.31,"sma_20":4863.25,"sma_60":5027.88,"sma_120":5226.72},{"date":"2024-12-12","open":4549,"high":4615,"low":4497,"close":4611,"volume":1945,"rsi_14":41.23,"sma_20":4859.5,"sma_60":5022.07,"sma_120":5218.74},{"date":"2024-12-13","open":4621,"high":4659,"low":4578,"close":4659,"volume":2928,"rsi_14":44.96,"sma_20":4860.5,"sma_60":5015.67,"sma_120":5212.48},{"date":"2024-12-16","open":4663,"high":4702,"low":4663,"close":4702,"volume":5637,"rsi_14":47.75,"sma_20":4862.0,"sma_60":5010.1,"sma_120":5208.28},{"date":"2024-12-17","open":4710,"high":4710,"low":4659,"close":4702,"volume":2475,"rsi_14":47.75,"sma_20":4858.75,"sma_60":5004.95,"sma_120":5202.98},{"date":"2024-12-18","open":4702,"high":4720,"low":4620,"close":4716,"volume":3085,"rsi_14":49.16,"sma_20":4855.0,"sma_60":4999.8,"sma_120":5198.32},{"date":"2024-12-19","open":4649,"high":4720,"low":4554,"close":4554,"volume":2685,"rsi_14":41.69,"sma_20":4846.5,"sma_60":4992.82,"sma_120":5192.59},{"date":"2024-12-20","open":4564,"high":4682,"low":4544,"close":4573,"volume":13487,"rsi_14":47.42,"sma_20":4837.5,"sma_60":4986.33,"sma_120":5186.98},{"date":"2024-12-23","open":4649,"high":4692,"low":4515,"close":4692,"volume":10217,"rsi_14":52.34,"sma_20":4835.0,"sma_60":4982.35,"sma_120":5182.38},{"date":"2024-12-24","open":4654,"high":4697,"low":4654,"close":4697,"volume":3735,"rsi_14":58.81,"sma_20":4832.75,"sma_60":4978.03,"sma_120":5178.02},{"date":"2024-12-26","open":4682,"high":4706,"low":4611,"close":4616,"volume":2984,"rsi_14":53.58,"sma_20":4826.25,"sma_60":4971.8,"sma_120":5173.24},{"date":"2024-12-27","open":4615,"high":4615,"low":4554,"close":4592,"volume":2981,"rsi_14":56.02,"sma_20":4819.0,"sma_60":4965.48,"sma_120":5168.88},{"date":"2024-12-30","open":4544,"high":4615,"low":4544,"close":4583,"volume":886,"rsi_14":65.64,"sma_20":4811.75,"sma_60":4959.58,"sma_120":5165.43},{"date":"2025-01-02","open":4606,"high":4629,"low":4578,"close":4592,"volume":2431,"rsi_14":56.97,"sma_20":4810.25,"sma_60":4953.35,"sma_120":5161.4},{"date":"2025-01-03","open":4601,"high":4725,"low":4601,"close":4725,"volume":2557,"rsi_14":59.44,"sma_20":4814.5,"sma_60":4949.53,"sma_120":5158.42},{"date":"2025-01-06","open":4725,"high":4867,"low":4711,"close":4844,"volume":10647,"rsi_14":64.81,"sma_20":4830.65,"sma_60":4948.45,"sma_120":5155.84},{"date":"2025-01-07","open":4844,"high":4877,"low":4735,"close":4773,"volume":2341,"rsi_14":57.08,"sma_20":4842.6,"sma_60":4946.8,"sma_120":5152.02},{"date":"2025-01-08","open":4805,"high":4805,"low":4754,"close":4802,"volume":462,"rsi_14":56.25,"sma_20":4859.5,"sma_60":4944.63,"sma_120":5148.78},{"date":"2025-01-09","open":4829,"high":4829,"low":4759,"close":4783,"volume":1299,"rsi_14":54.99,"sma_20":4883.2,"sma_60":4942.57,"sma_120":5145.18},{"date":"2025-01-10","open":4744,"high":4824,"low":4744,"close":4816,"volume":1329,"rsi_14":55.98,"sma_20":4899.6,"sma_60":4941.15,"sma_120":5141.98},{"date":"2025-01-13","open":4763,"high":4839,"low":4735,"close":4792,"volume":1159,"rsi_14":67.27,"sma_20":4909.85,"sma_60":4940.33,"sma_120":5138.12},{"date":"2025-01-14","open":4787,"high":4910,"low":4763,"close":4863,"volume":6562,"rsi_14":69.54,"sma_20":4923.05,"sma_60":4940.08,"sma_120":5134.25},{"date":"2025-01-15","open":4878,"high":4910,"low":4811,"close":4887,"volume":5926,"rsi_14":65.04,"sma_20":4935.0,"sma_60":4940.75,"sma_120":5130.18},{"date":"2025-01-16","open":4873,"high":4944,"low":4873,"close":4911,"volume":2583,"rsi_14":66.05,"sma_20":4945.95,"sma_60":4941.92,"sma_120":5127.27},{"date":"2025-01-17","open":4891,"high":4929,"low":4825,"close":4882,"volume":4588,"rsi_14":71.7,"sma_20":4955.4,"sma_60":4943.17,"sma_120":5123.42},{"date":"2025-01-20","open":4925,"high":4925,"low":4882,"close":4882,"volume":1587,"rsi_14":74.6,"sma_20":4964.1,"sma_60":4944.33,"sma_120":5119.64},{"date":"2025-01-21","open":4830,"high":4929,"low":4830,"close":4868,"volume":3729,"rsi_14":74.0,"sma_20":4980.55,"sma_60":4944.83,"sma_120":5115.62},{"date":"2025-01-22","open":4901,"high":4901,"low":4825,"close":4868,"volume":8716,"rsi_14":73.57,"sma_20":4996.0,"sma_60":4945.67,"sma_120":5112.12},{"date":"2025-01-23","open":4901,"high":4901,"low":4825,"close":4868,"volume":1352,"rsi_14":65.75,"sma_20":5005.2,"sma_60":4946.08,"sma_120":5108.84},{"date":"2025-01-24","open":4901,"high":4901,"low":4825,"close":4849,"volume":1041,"rsi_14":50.68,"sma_20":5013.15,"sma_60":4946.98,"sma_120":5105.56},{"date":"2025-01-31","open":4797,"high":4858,"low":4787,"close":4840,"volume":2275,"rsi_14":61.31,"sma_20":5024.85,"sma_60":4947.4,"sma_120":5100.99},{"date":"2025-02-03","open":4787,"high":4787,"low":4711,"close":4744,"volume":4192,"rsi_14":42.13,"sma_20":5032.85,"sma_60":4945.5,"sma_120":5095.56},{"date":"2025-02-04","open":4806,"high":4824,"low":4735,"close":4821,"volume":3510,"rsi_14":54.48,"sma_20":5045.3,"sma_60":4944.75,"sma_120":5090.78},{"date":"2025-02-05","open":4829,"high":4834,"low":4749,"close":4749,"volume":5235,"rsi_14":42.74,"sma_20":5053.55,"sma_60":4942.77,"sma_120":5085.52},{"date":"2025-02-06","open":4782,"high":4782,"low":4754,"close":4778,"volume":887,"rsi_14":48.44,"sma_20":5056.3,"sma_60":4941.12,"sma_120":5081.91},{"date":"2025-02-07","open":4805,"high":4805,"low":4735,"close":4787,"volume":314,"rsi_14":40.53,"sma_20":5053.35,"sma_60":4940.55,"sma_120":5081.67},{"date":"2025-02-10","open":4787,"high":4825,"low":4716,"close":4744,"volume":2899,"rsi_14":32.95,"sma_20":5051.85,"sma_60":4939.23,"sma_120":5080.55},{"date":"2025-02-11","open":4782,"high":4805,"low":4744,"close":4778,"volume":1653,"rsi_14":34.45,"sma_20":5050.65,"sma_60":4938.0,"sma_120":5079.1},{"date":"2025-02-12","open":4716,"high":4777,"low":4706,"close":4730,"volume":5824,"rsi_14":32.98,"sma_20":5047.9,"sma_60":4936.68,"sma_120":5075.91},{"date":"2025-02-13","open":4729,"high":4753,"low":4530,"close":4692,"volume":20534,"rsi_14":30.37,"sma_20":5041.45,"sma_60":4936.35,"sma_120":5072.01},{"date":"2025-02-14","open":4687,"high":4706,"low":4506,"close":4640,"volume":24364,"rsi_14":28.15,"sma_20":5033.45,"sma_60":4935.52,"sma_120":5066.98},{"date":"2025-02-17","open":4640,"high":4664,"low":4563,"close":4664,"volume":3099,"rsi_14":31.29,"sma_20":5023.0,"sma_60":4935.18,"sma_120":5062.12},{"date":"2025-02-18","open":4621,"high":4691,"low":4587,"close":4654,"volume":4381,"rsi_14":30.76,"sma_20":5010.8,"sma_60":4935.43,"sma_120":5055.69},{"date":"2025-02-19","open":4653,"high":4653,"low":4535,"close":4606,"volume":9075,"rsi_14":29.25,"sma_20":4994.85,"sma_60":4934.27,"sma_120":5049.34},{"date":"2025-02-20","open":4606,"high":4644,"low":4544,"close":4611,"volume":4031,"rsi_14":30.31,"sma_20":4980.65,"sma_60":4931.6,"sma_120":5043.48},{"date":"2025-02-21","open":4578,"high":4620,"low":4535,"close":4616,"volume":3264,"rsi_14":36.84,"sma_20":4966.7,"sma_60":4928.6,"sma_120":5037.71},{"date":"2025-02-24","open":4615,"high":4615,"low":4525,"close":4602,"volume":1049,"rsi_14":24.5,"sma_20":4952.75,"sma_60":4926.6,"sma_120":5031.68},{"date":"2025-02-25","open":4587,"high":4602,"low":4549,"close":4602,"volume":2015,"rsi_14":29.33,"sma_20":4938.8,"sma_60":4924.1,"sma_120":5026.41},{"date":"2025-02-26","open":4601,"high":4601,"low":4501,"close":4597,"volume":916,"rsi_14":22.86,"sma_20":4924.6,"sma_60":4921.6,"sma_120":5021.34},{"date":"2025-02-27","open":4596,"high":4606,"low":4540,"close":4587,"volume":1938,"rsi_14":20.0,"sma_20":4910.9,"sma_60":4918.93,"sma_120":5016.98},{"date":"2025-02-28","open":4583,"high":4648,"low":4497,"close":4611,"volume":13331,"rsi_14":28.79,"sma_20":4898.95,"sma_60":4916.68,"sma_120":5012.62},{"date":"2025-03-04","open":4554,"high":4634,"low":4487,"close":4597,"volume":4775,"rsi_14":19.35,"sma_20":4891.2,"sma_60":4914.35,"sma_120":5007.89},{"date":"2025-03-05","open":4554,"high":4691,"low":4554,"close":4678,"volume":6239,"rsi_14":42.03,"sma_20":4883.75,"sma_60":4913.6,"sma_120":5004.41},{"date":"2025-03-06","open":4696,"high":4715,"low":4630,"close":4630,"volume":5536,"rsi_14":40.85,"sma_20":4877.5,"sma_60":4913.77,"sma_120":5000.22},{"date":"2025-03-07","open":4630,"high":4701,"low":4625,"close":4697,"volume":557,"rsi_14":58.11,"sma_20":4873.25,"sma_60":4914.68,"sma_120":4996.65},{"date":"2025-03-10","open":4716,"high":4791,"low":4658,"close":4778,"volume":5201,"rsi_14":63.95,"sma_20":4872.75,"sma_60":4918.92,"sma_120":4994.28},{"date":"2025-03-11","open":4753,"high":4753,"low":4568,"close":4664,"volume":5514,"rsi_14":50.93,"sma_20":4868.5,"sma_60":4920.98,"sma_120":4991.79},{"date":"2025-03-12","open":4663,"high":4729,"low":4663,"close":4716,"volume":3507,"rsi_14":60.55,"sma_20":4865.25,"sma_60":4925.13,"sma_120":4988.84},{"date":"2025-03-13","open":4701,"high":4710,"low":4668,"close":4697,"volume":1148,"rsi_14":58.04,"sma_20":4863.5,"sma_60":4931.53,"sma_120":4986.73},{"date":"2025-03-14","open":4692,"high":4720,"low":4668,"close":4697,"volume":2299,"rsi_14":57.66,"sma_20":4863.75,"sma_60":4934.93,"sma_120":4984.48},{"date":"2025-03-17","open":4720,"high":4720,"low":4644,"close":4678,"volume":3117,"rsi_14":57.14,"sma_20":4865.75,"sma_60":4936.35,"sma_120":4982.12},{"date":"2025-03-18","open":4701,"high":4711,"low":4625,"close":4635,"volume":1832,"rsi_14":52.89,"sma_20":4864.25,"sma_60":4936.77,"sma_120":4979.42},{"date":"2025-03-19","open":4634,"high":4653,"low":4473,"close":4583,"volume":18202,"rsi_14":48.85,"sma_20":4860.5,"sma_60":4935.43,"sma_120":4975.55},{"date":"2025-03-20","open":4582,"high":4606,"low":4540,"close":4573,"volume":1757,"rsi_14":48.85,"sma_20":4858.75,"sma_60":4933.18,"sma_120":4971.64},{"date":"2025-03-21","open":4554,"high":4596,"low":4530,"close":4554,"volume":4585,"rsi_14":45.38,"sma_20":4855.75,"sma_60":4930.6,"sma_120":4967.77},{"date":"2025-03-24","open":4544,"high":4577,"low":4487,"close":4535,"volume":3197,"rsi_14":45.11,"sma_20":4851.55,"sma_60":4927.45,"sma_120":4963.62},{"date":"2025-03-25","open":4521,"high":4586,"low":4521,"close":4583,"volume":2129,"rsi_14":41.91,"sma_20":4850.55,"sma_60":4927.95,"sma_120":4960.38},{"date":"2025-03-26","open":4535,"high":4615,"low":4535,"close":4592,"volume":1778,"rsi_14":46.54,"sma_20":4850.05,"sma_60":4928.28,"sma_120":4957.31},{"date":"2025-03-27","open":4592,"high":4701,"low":4544,"close":4654,"volume":3826,"rsi_14":46.07,"sma_20":4853.05,"sma_60":4927.62,"sma_120":4954.98},{"date":"2025-03-28","open":4667,"high":4696,"low":4597,"close":4664,"volume":2866,"rsi_14":37.95,"sma_20":4857.05,"sma_60":4927.03,"sma_120":4952.53},{"date":"2025-03-31","open":4663,"high":4701,"low":4544,"close":4611,"volume":2945,"rsi_14":43.65,"sma_20":4857.05,"sma_60":4926.95,"sma_120":4949.38},{"date":"2025-04-01","open":4611,"high":4705,"low":4592,"close":4692,"volume":1243,"rsi_14":47.3,"sma_20":4862.05,"sma_60":4928.7,"sma_120":4947.09},{"date":"2025-04-02","open":4711,"high":4772,"low":4697,"close":4759,"volume":2612,"rsi_14":56.34,"sma_20":4866.3,"sma_60":4931.78,"sma_120":4945.68},{"date":"2025-04-03","open":4763,"high":4791,"low":4740,"close":4759,"volume":4857,"rsi_14":56.34,"sma_20":4873.05,"sma_60":4934.7,"sma_120":4944.02},{"date":"2025-04-04","open":4663,"high":4796,"low":4663,"close":4792,"volume":3291,"rsi_14":61.36,"sma_20":4878.05,"sma_60":4935.87,"sma_120":4942.7},{"date":"2025-04-07","open":4763,"high":4782,"low":4582,"close":4730,"volume":4770,"rsi_14":59.12,"sma_20":4875.55,"sma_60":4933.88,"sma_120":4941.17},{"date":"2025-04-08","open":4691,"high":4729,"low":4611,"close":4664,"volume":1926,"rsi_14":57.55,"sma_20":4875.55,"sma_60":4931.97,"sma_120":4939.38},{"date":"2025-04-09","open":4663,"high":4668,"low":4549,"close":4621,"volume":803,"rsi_14":54.18,"sma_20":4870.55,"sma_60":4928.82,"sma_120":4936.73},{"date":"2025-04-10","open":4621,"high":4734,"low":4621,"close":4659,"volume":2647,"rsi_14":58.9,"sma_20":4868.55,"sma_60":4926.65,"sma_120":4934.61},{"date":"2025-04-11","open":4663,"high":4734,"low":4611,"close":4683,"volume":779,"rsi_14":62.34,"sma_20":4867.8,"sma_60":4924.33,"sma_120":4932.74},{"date":"2025-04-14","open":4682,"high":4725,"low":4682,"close":4716,"volume":1350,"rsi_14":61.48,"sma_20":4869.8,"sma_60":4923.0,"sma_120":4931.67},{"date":"2025-04-15","open":4706,"high":4706,"low":4659,"close":4678,"volume":7544,"rsi_14":57.03,"sma_20":4872.05,"sma_60":4919.77,"sma_120":4929.93},{"date":"2025-04-16","open":4672,"high":4677,"low":4401,"close":4611,"volume":22105,"rsi_14":46.51,"sma_20":4873.55,"sma_60":4914.95,"sma_120":4927.85},{"date":"2025-04-17","open":4610,"high":4610,"low":4525,"close":4573,"volume":7086,"rsi_14":42.96,"sma_20":4873.55,"sma_60":4909.05,"sma_120":4925.48},{"date":"2025-04-18","open":4572,"high":4611,"low":4540,"close":4549,"volume":17479,"rsi_14":44.96,"sma_20":4873.3,"sma_60":4903.23,"sma_120":4923.2},{"date":"2025-04-21","open":4554,"high":4601,"low":4525,"close":4587,"volume":3928,"rsi_14":40.83,"sma_20":4876.0,"sma_60":4898.08,"sma_120":4921.21},{"date":"2025-04-22","open":4587,"high":5044,"low":4549,"close":4863,"volume":30208,"rsi_14":56.65,"sma_20":4890.7,"sma_60":4898.0,"sma_120":4921.42},{"date":"2025-04-23","open":5039,"high":5039,"low":4801,"close":4821,"volume":10826,"rsi_14":53.7,"sma_20":4902.65,"sma_60":4897.17,"sma_120":4921.42},{"date":"2025-04-24","open":4820,"high":5281,"low":4820,"close":5006,"volume":48455,"rsi_14":60.94,"sma_20":4921.1,"sma_60":4899.58,"sma_120":4922.83},{"date":"2025-04-25","open":4997,"high":5177,"low":4906,"close":5025,"volume":8105,"rsi_14":65.78,"sma_20":4940.05,"sma_60":4902.67,"sma_120":4924.82},{"date":"2025-04-28","open":5025,"high":5091,"low":4916,"close":4963,"volume":4878,"rsi_14":66.12,"sma_20":4958.5,"sma_60":4904.83,"sma_120":4926.12},{"date":"2025-04-29","open":4963,"high":4963,"low":4763,"close":4906,"volume":10053,"rsi_14":65.12,"sma_20":4969.7,"sma_60":4907.65,"sma_120":4926.57},{"date":"2025-04-30","open":4849,"high":4924,"low":4811,"close":4897,"volume":3720,"rsi_14":62.98,"sma_20":4976.9,"sma_60":4908.98,"sma_120":4926.87},{"date":"2025-05-02","open":4844,"high":4896,"low":4816,"close":4830,"volume":7420,"rsi_14":57.67,"sma_20":4980.6,"sma_60":4910.38,"sma_120":4926.57},{"date":"2025-05-07","open":4825,"high":4859,"low":4787,"close":4859,"volume":3799,"rsi_14":57.46,"sma_20":4984.05,"sma_60":4911.78,"sma_120":4926.45},{"date":"2025-05-08","open":4863,"high":4996,"low":4830,"close":4959,"volume":8098,"rsi_14":63.82,"sma_20":4996.0,"sma_60":4914.77,"sma_120":4927.66},{"date":"2025-05-09","open":4991,"high":4991,"low":4854,"close":4897,"volume":7872,"rsi_14":64.12,"sma_20":5008.2,"sma_60":4917.42,"sma_120":4928.32},{"date":"2025-05-12","open":4897,"high":4943,"low":4858,"close":4921,"volume":4945,"rsi_14":67.43,"sma_20":5023.9,"sma_60":4919.9,"sma_120":4928.95},{"date":"2025-05-13","open":4996,"high":4996,"low":3940,"close":4093,"volume":82759,"rsi_14":37.33,"sma_20":4994.25,"sma_60":4908.77,"sma_120":4922.73},{"date":"2025-05-14","open":4353,"high":5077,"low":4353,"close":4573,"volume":899727,"rsi_14":49.68,"sma_20":4988.5,"sma_60":4906.68,"sma_120":4921.52},{"date":"2025-05-15","open":4558,"high":4901,"low":4430,"close":4711,"volume":93463,"rsi_14":46.39,"sma_20":4988.25,"sma_60":4907.93,"sma_120":4921.73},{"date":"2025-05-16","open":4663,"high":4796,"low":4592,"close":4754,"volume":40508,"rsi_14":48.44,"sma_20":4992.25,"sma_60":4909.52,"sma_120":4922.35},{"date":"2025-05-19","open":4754,"high":4754,"low":4573,"close":4616,"volume":7702,"rsi_14":40.51,"sma_20":4992.5,"sma_60":4908.85,"sma_120":4922.14},{"date":"2025-05-20","open":4615,"high":4639,"low":4506,"close":4535,"volume":5620,"rsi_14":38.44,"sma_20":4990.55,"sma_60":4907.62,"sma_120":4920.94},{"date":"2025-05-21","open":4535,"high":4606,"low":4506,"close":4606,"volume":7764,"rsi_14":41.61,"sma_20":4993.55,"sma_60":4907.53,"sma_120":4919.57},{"date":"2025-05-22","open":4606,"high":4620,"low":4535,"close":4535,"volume":3685,"rsi_14":41.35,"sma_20":4990.85,"sma_60":4906.13,"sma_120":4917.37},{"date":"2025-05-23","open":4640,"high":4640,"low":4354,"close":4426,"volume":30022,"rsi_14":39.5,"sma_20":4967.95,"sma_60":4903.07,"sma_120":4914.83},{"date":"2025-05-26","open":4426,"high":4554,"low":4426,"close":4445,"volume":11592,"rsi_14":41.23,"sma_20":4948.3,"sma_60":4900.33,"sma_120":4912.22},{"date":"2025-05-27","open":4525,"high":4525,"low":4378,"close":4478,"volume":7894,"rsi_14":41.36,"sma_20":4920.65,"sma_60":4898.27,"sma_120":4909.93},{"date":"2025-05-28","open":4477,"high":4482,"low":4378,"close":4388,"volume":7290,"rsi_14":36.95,"sma_20":4887.25,"sma_60":4894.78,"sma_120":4906.86},{"date":"2025-05-29","open":4397,"high":4401,"low":4264,"close":4288,"volume":21963,"rsi_14":36.34,"sma_20":4851.9,"sma_60":4889.15,"sma_120":4902.92},{"date":"2025-05-30","open":4287,"high":4377,"low":4263,"close":4359,"volume":20044,"rsi_14":37.65,"sma_20":4823.25,"sma_60":4885.0,"sma_120":4899.68},{"date":"2025-06-02","open":4363,"high":4377,"low":4321,"close":4345,"volume":6147,"rsi_14":58.64,"sma_20":4794.35,"sma_60":4879.18,"sma_120":4896.39},{"date":"2025-06-04","open":4353,"high":4373,"low":4316,"close":4326,"volume":7966,"rsi_14":37.61,"sma_20":4767.95,"sma_60":4873.87,"sma_120":4893.82},{"date":"2025-06-05","open":4354,"high":4373,"low":4230,"close":4273,"volume":18202,"rsi_14":26.0,"sma_20":4737.35,"sma_60":4866.48,"sma_120":4890.58},{"date":"2025-06-09","open":4301,"high":4354,"low":4221,"close":4292,"volume":20203,"rsi_14":24.0,"sma_20":4702.5,"sma_60":4858.02,"sma_120":4888.47},{"date":"2025-06-10","open":4311,"high":4311,"low":4245,"close":4264,"volume":9268,"rsi_14":27.4,"sma_20":4669.4,"sma_60":4851.05,"sma_120":4886.02},{"date":"2025-06-11","open":4263,"high":4292,"low":4226,"close":4235,"volume":16248,"rsi_14":29.34,"sma_20":4633.55,"sma_60":4842.67,"sma_120":4883.9},{"date":"2025-06-12","open":4273,"high":4330,"low":4249,"close":4330,"volume":11981,"rsi_14":31.59,"sma_20":4646.0,"sma_60":4836.27,"sma_120":4883.9},{"date":"2025-06-13","open":4334,"high":4353,"low":4283,"close":4321,"volume":6258,"rsi_14":34.4,"sma_20":4632.8,"sma_60":4829.7,"sma_120":4882.32},{"date":"2025-06-16","open":4315,"high":4334,"low":4283,"close":4292,"volume":5457,"rsi_14":39.06,"sma_20":4610.9,"sma_60":4822.98,"sma_120":4879.67},{"date":"2025-06-17","open":4330,"high":4339,"low":4292,"close":4311,"volume":2681,"rsi_14":38.96,"sma_20":4587.7,"sma_60":4817.33,"sma_120":4877.05},{"date":"2025-06-18","open":4283,"high":4349,"low":4273,"close":4292,"volume":4790,"rsi_14":34.3,"sma_20":4570.8,"sma_60":4812.28,"sma_120":4873.86},{"date":"2025-06-19","open":4292,"high":4349,"low":4259,"close":4292,"volume":5242,"rsi_14":40.54,"sma_20":4558.1,"sma_60":4807.4,"sma_120":4870.29},{"date":"2025-06-20","open":4292,"high":4296,"low":4240,"close":4264,"volume":14944,"rsi_14":47.22,"sma_20":4540.2,"sma_60":4802.35,"sma_120":4866.48},{"date":"2025-06-23","open":4277,"high":4277,"low":4202,"close":4240,"volume":9681,"rsi_14":34.5,"sma_20":4524.75,"sma_60":4797.2,"sma_120":4862.32},{"date":"2025-06-24","open":4239,"high":4273,"low":4192,"close":4202,"volume":12715,"rsi_14":32.47,"sma_20":4513.05,"sma_60":4790.57,"sma_120":4859.26},{"date":"2025-06-25","open":4240,"high":4291,"low":4226,"close":4278,"volume":7205,"rsi_14":44.95,"sma_20":4504.35,"sma_60":4785.1,"sma_120":4856.69},{"date":"2025-06-26","open":4296,"high":4296,"low":4226,"close":4231,"volume":4680,"rsi_14":45.32,"sma_20":4491.4,"sma_60":4777.72,"sma_120":4852.67},{"date":"2025-06-27","open":4244,"high":4282,"low":4202,"close":4235,"volume":4828,"rsi_14":43.56,"sma_20":4483.45,"sma_60":4770.25,"sma_120":4848.64},{"date":"2025-06-30","open":4240,"high":4401,"low":4187,"close":4311,"volume":7702,"rsi_14":54.76,"sma_20":4484.65,"sma_60":4765.02,"sma_120":4845.98},{"date":"2025-07-01","open":4383,"high":4396,"low":4282,"close":4388,"volume":6625,"rsi_14":64.07,"sma_20":4486.15,"sma_60":4759.7,"sma_120":4844.2},{"date":"2025-07-02","open":4401,"high":4401,"low":4354,"close":4388,"volume":4380,"rsi_14":56.44,"sma_20":4488.4,"sma_60":4753.22,"sma_120":4842.5},{"date":"2025-07-03","open":4406,"high":4692,"low":4363,"close":4545,"volume":18196,"rsi_14":68.92,"sma_20":4499.9,"sma_60":4749.48,"sma_120":4842.09},{"date":"2025-07-04","open":4544,"high":4654,"low":4511,"close":4521,"volume":6757,"rsi_14":69.37,"sma_20":4512.85,"sma_60":4744.75,"sma_120":4840.31},{"date":"2025-07-07","open":4520,"high":4925,"low":4468,"close":4721,"volume":22357,"rsi_14":76.58,"sma_20":4535.25,"sma_60":4744.58,"sma_120":4839.23},{"date":"2025-07-08","open":4682,"high":4939,"low":4502,"close":4535,"volume":10803,"rsi_14":62.93,"sma_20":4549.45,"sma_60":4742.35,"sma_120":4837.16},{"date":"2025-07-09","open":4563,"high":4615,"low":4521,"close":4530,"volume":5720,"rsi_14":62.61,"sma_20":4564.9,"sma_60":4740.78,"sma_120":4834.8},{"date":"2025-07-10","open":4549,"high":4682,"low":4521,"close":4521,"volume":12512,"rsi_14":63.91,"sma_20":4574.9,"sma_60":4738.38,"sma_120":4832.52},{"date":"2025-07-11","open":4520,"high":4697,"low":4515,"close":4697,"volume":13479,"rsi_14":71.23,"sma_20":4594.6,"sma_60":4738.63,"sma_120":4831.48},{"date":"2025-07-14","open":4721,"high":5067,"low":4663,"close":4982,"volume":39099,"rsi_14":79.49,"sma_20":4630.7,"sma_60":4743.28,"sma_120":4833.14},{"date":"2025-07-15","open":4982,"high":5062,"low":4934,"close":5059,"volume":17673,"rsi_14":79.48,"sma_20":4669.8,"sma_60":4749.92,"sma_120":4834.84},{"date":"2025-07-16","open":5063,"high":5158,"low":5030,"close":5116,"volume":18579,"rsi_14":83.21,"sma_20":4712.85,"sma_60":4758.72,"sma_120":4836.83},{"date":"2025-07-17","open":5186,"high":5191,"low":5001,"close":5116,"volume":17984,"rsi_14":83.15,"sma_20":4755.9,"sma_60":4768.18,"sma_120":4838.62},{"date":"2025-07-18","open":5058,"high":5192,"low":4992,"close":5011,"volume":14200,"rsi_14":75.83,"sma_20":4795.0,"sma_60":4776.25,"sma_120":4839.74},{"date":"2025-07-21","open":5011,"high":5011,"low":4677,"close":4835,"volume":11904,"rsi_14":65.35,"sma_20":4826.1,"sma_60":4780.57,"sma_120":4839.32},{"date":"2025-07-22","open":4758,"high":5229,"low":4711,"close":4968,"volume":27334,"rsi_14":68.27,"sma_20":4866.2,"sma_60":4782.4,"sma_120":4840.2},{"date":"2025-07-23","open":4968,"high":5068,"low":4787,"close":4830,"volume":47714,"rsi_14":59.06,"sma_20":4895.05,"sma_60":4782.57,"sma_120":4839.87},{"date":"2025-07-24","open":4834,"high":5091,"low":4829,"close":5054,"volume":38682,"rsi_14":65.05,"sma_20":4938.15,"sma_60":4783.4,"sma_120":4841.49},{"date":"2025-07-25","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":60.61,"sma_20":4981.0,"sma_60":4783.9,"sma_120":4843.28},{"date":"2025-07-28","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":68.71,"sma_20":5019.9,"sma_60":4785.48,"sma_120":4845.16},{"date":"2025-07-29","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":68.95,"sma_20":5054.8,"sma_60":4788.07,"sma_120":4847.86},{"date":"2025-07-30","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":69.43,"sma_20":5089.7,"sma_60":4790.82,"sma_120":4849.9},{"date":"2025-07-31","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":64.94,"sma_20":5116.35,"sma_60":4794.73,"sma_120":4852.56},{"date":"2025-08-01","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":53.93,"sma_20":5144.25,"sma_60":4798.15,"sma_120":4854.97},{"date":"2025-08-04","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":49.77,"sma_20":5161.7,"sma_60":4799.82,"sma_120":4857.29},{"date":"2025-08-05","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":46.07,"sma_20":5188.85,"sma_60":4802.57,"sma_120":4859.99},{"date":"2025-08-06","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":46.07,"sma_20":5216.25,"sma_60":4804.9,"sma_120":4862.4},{"date":"2025-08-07","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":53.19,"sma_20":5244.15,"sma_60":4821.68,"sma_120":4865.23},{"date":"2025-08-08","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":72.12,"sma_20":5262.85,"sma_60":4830.08,"sma_120":4868.38},{"date":"2025-08-11","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":61.84,"sma_20":5266.6,"sma_60":4836.07,"sma_120":4872.0},{"date":"2025-08-12","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":100.0,"sma_20":5266.4,"sma_60":4841.3,"sma_120":4875.41},{"date":"2025-08-13","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":100.0,"sma_20":5263.2,"sma_60":4848.95,"sma_120":4878.9},{"date":"2025-08-14","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":100.0,"sma_20":5260.0,"sma_60":4858.0,"sma_120":4882.81},{"date":"2025-08-18","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":100.0,"sma_20":5262.25,"sma_60":4865.82,"sma_120":4886.68},{"date":"2025-08-19","open":5054,"high":5054,"low":5054,"close":5054,"volume":0,"rsi_14":100.0,"sma_20":5273.75,"sma_60":4874.87,"sma_120":4890.5},{"date":"2025-08-20","open":5035,"high":5035,"low":4473,"close":4478,"volume":43155,"rsi_14":0.0,"sma_20":5249.0,"sma_60":4876.08,"sma_120":4889.57},{"date":"2025-08-21","open":4478,"high":4478,"low":4159,"close":4178,"volume":52293,"rsi_14":0.0,"sma_20":5215.75,"sma_60":4871.72,"sma_120":4886.02},{"date":"2025-08-22","open":4178,"high":4211,"low":4102,"close":4169,"volume":17149,"rsi_14":0.0,"sma_20":5170.25,"sma_60":4866.6,"sma_120":4882.43},{"date":"2025-08-25","open":4169,"high":4816,"low":4169,"close":4473,"volume":52282,"rsi_14":26.02,"sma_20":5140.75,"sma_60":4868.4,"sma_120":4881.59},{"date":"2025-08-26","open":4473,"high":4516,"low":4445,"close":4449,"volume":2667,"rsi_14":25.5,"sma_20":5110.0,"sma_60":4871.52,"sma_120":4880.33},{"date":"2025-08-27","open":4549,"high":4549,"low":4378,"close":4507,"volume":12923,"rsi_14":28.9,"sma_20":5082.25,"sma_60":4874.4,"sma_120":4879.7},{"date":"2025-08-28","open":4473,"high":4502,"low":4421,"close":4464,"volume":1011,"rsi_14":27.94,"sma_20":5052.25,"sma_60":4876.78,"sma_120":4877.98},{"date":"2025-08-29","open":4464,"high":4492,"low":4354,"close":4492,"volume":4205,"rsi_14":29.5,"sma_20":5023.75,"sma_60":4880.0,"sma_120":4876.93},{"date":"2025-09-01","open":4492,"high":4492,"low":4340,"close":4369,"volume":10905,"rsi_14":26.97,"sma_20":4988.75,"sma_60":4881.95,"sma_120":4874.22},{"date":"2025-09-02","open":4521,"high":4521,"low":4449,"close":4459,"volume":4384,"rsi_14":31.27,"sma_20":4958.5,"sma_60":4885.15,"sma_120":4871.58},{"date":"2025-09-03","open":4459,"high":4521,"low":4283,"close":4288,"volume":10729,"rsi_14":28.13,"sma_20":4919.25,"sma_60":4885.85,"sma_120":4868.45},{"date":"2025-09-04","open":4297,"high":4369,"low":4197,"close":4264,"volume":9130,"rsi_14":27.75,"sma_20":4878.75,"sma_60":4886.63,"sma_120":4864.65},{"date":"2025-09-05","open":4264,"high":4278,"low":4250,"close":4278,"volume":1941,"rsi_14":28.34,"sma_20":4839.0,"sma_60":4886.02,"sma_120":4861.14},{"date":"2025-09-08","open":4302,"high":4369,"low":4269,"close":4359,"volume":6102,"rsi_14":31.51,"sma_20":4803.5,"sma_60":4886.98,"sma_120":4858.34},{"date":"2025-09-09","open":4369,"high":4369,"low":4150,"close":4197,"volume":41301,"rsi_14":40.2,"sma_20":4759.5,"sma_60":4885.6,"sma_120":4854.29},{"date":"2025-09-10","open":4235,"high":4283,"low":4197,"close":4211,"volume":12517,"rsi_14":51.45,"sma_20":4716.25,"sma_60":4884.15,"sma_120":4850.74},{"date":"2025-09-11","open":4216,"high":4283,"low":4112,"close":4192,"volume":15610,"rsi_14":51.03,"sma_20":4672.0,"sma_60":4882.68,"sma_120":4847.48},{"date":"2025-09-12","open":4197,"high":4240,"low":4169,"close":4197,"volume":5790,"rsi_14":33.89,"sma_20":4628.0,"sma_60":4881.3,"sma_120":4844.35},{"date":"2025-09-15","open":4278,"high":4278,"low":4140,"close":4188,"volume":12727,"rsi_14":34.46,"sma_20":4583.5,"sma_60":4880.25,"sma_120":4841.3},{"date":"2025-09-16","open":4235,"high":4235,"low":4116,"close":4164,"volume":9116,"rsi_14":28.82,"sma_20":4537.75,"sma_60":4879.2,"sma_120":4838.2},{"date":"2025-09-17","open":4164,"high":4197,"low":4116,"close":4150,"volume":8577,"rsi_14":29.88,"sma_20":4520.5,"sma_60":4878.57,"sma_120":4834.57},{"date":"2025-09-18","open":4060,"high":4297,"low":4037,"close":4297,"volume":27839,"rsi_14":45.75,"sma_20":4532.5,"sma_60":4881.1,"sma_120":4833.1},{"date":"2025-09-19","open":4640,"high":4930,"low":4640,"close":4855,"volume":52744,"rsi_14":61.47,"sma_20":4556.25,"sma_60":4888.22,"sma_120":4832.97},{"date":"2025-09-22","open":4573,"high":4711,"low":4464,"close":4521,"volume":32382,"rsi_14":52.79,"sma_20":4558.75,"sma_60":4893.5,"sma_120":4831.88},{"date":"2025-09-23","open":4521,"high":4573,"low":4359,"close":4540,"volume":18568,"rsi_14":63.18,"sma_20":4563.5,"sma_60":4897.8,"sma_120":4831.41},{"date":"2025-09-24","open":4540,"high":4725,"low":4235,"close":4540,"volume":30844,"rsi_14":64.8,"sma_20":4565.25,"sma_60":4900.77,"sma_120":4830.23},{"date":"2025-09-25","open":4535,"high":4621,"low":4430,"close":4568,"volume":14415,"rsi_14":65.33,"sma_20":4570.75,"sma_60":4904.23,"sma_120":4828.73},{"date":"2025-09-26","open":4530,"high":4578,"low":4202,"close":4397,"volume":22606,"rsi_14":51.83,"sma_20":4565.75,"sma_60":4901.95,"sma_120":4825.72},{"date":"2025-09-29","open":4392,"high":4530,"low":4335,"close":4349,"volume":8816,"rsi_14":58.25,"sma_20":4564.75,"sma_60":4899.25,"sma_120":4822.0},{"date":"2025-09-30","open":4426,"high":4521,"low":4188,"close":4502,"volume":23634,"rsi_14":63.68,"sma_20":4567.0,"sma_60":4895.73,"sma_120":4820.16},{"date":"2025-10-01","open":4411,"high":4568,"low":4383,"close":4392,"volume":11871,"rsi_14":58.68,"sma_20":4572.5,"sma_60":4893.53,"sma_120":4817.94},{"date":"2025-10-02","open":4392,"high":4473,"low":4188,"close":4430,"volume":17895,"rsi_14":59.84,"sma_20":4581.25,"sma_60":4892.08,"sma_120":4816.43},{"date":"2025-10-10","open":4449,"high":4559,"low":4330,"close":4330,"volume":22562,"rsi_14":55.6,"sma_20":4584.0,"sma_60":4889.05,"sma_120":4813.72},{"date":"2025-10-13","open":4269,"high":4378,"low":4264,"close":4288,"volume":1109,"rsi_14":54.78,"sma_20":4580.25,"sma_60":4882.2,"sma_120":4810.42},{"date":"2025-10-14","open":4283,"high":4283,"low":3997,"close":4012,"volume":62031,"rsi_14":45.57,"sma_20":4570.5,"sma_60":4865.53,"sma_120":4804.41},{"date":"2025-10-15","open":4040,"high":4211,"low":3997,"close":4021,"volume":8992,"rsi_14":35.27,"sma_20":4560.5,"sma_60":4847.72,"sma_120":4798.82},{"date":"2025-10-16","open":4078,"high":4078,"low":3955,"close":4021,"volume":14839,"rsi_14":22.61,"sma_20":4551.5,"sma_60":4828.9,"sma_120":4793.81},{"date":"2025-10-17","open":4045,"high":4178,"low":3988,"close":4016,"volume":11833,"rsi_14":24.76,"sma_20":4542.0,"sma_60":4810.0,"sma_120":4789.09},{"date":"2025-10-20","open":4064,"high":4183,"low":3997,"close":4183,"volume":31712,"rsi_14":34.44,"sma_20":4541.75,"sma_60":4795.83,"sma_120":4786.04},{"date":"2025-10-21","open":4192,"high":4202,"low":4126,"close":4154,"volume":5905,"rsi_14":33.6,"sma_20":4541.25,"sma_60":4784.25,"sma_120":4782.41},{"date":"2025-10-22","open":4150,"high":4192,"low":4054,"close":4116,"volume":6142,"rsi_14":30.92,"sma_20":4539.5,"sma_60":4769.67,"sma_120":4776.03},{"date":"2025-10-23","open":4116,"high":4116,"low":3836,"close":3859,"volume":46291,"rsi_14":28.84,"sma_20":4510.75,"sma_60":4753.0,"sma_120":4767.78},{"date":"2025-10-24","open":3897,"high":4002,"low":3869,"close":3874,"volume":11053,"rsi_14":30.77,"sma_20":4471.5,"sma_60":4732.67,"sma_120":4758.03},{"date":"2025-10-27","open":3878,"high":3921,"low":3864,"close":3874,"volume":2887,"rsi_14":21.05,"sma_20":4437.5,"sma_60":4712.33,"sma_120":4748.12},{"date":"2025-10-28","open":3874,"high":3916,"low":3874,"close":3888,"volume":4386,"rsi_14":24.52,"sma_20":4403.25,"sma_60":4692.25,"sma_120":4738.87},{"date":"2025-10-29","open":3893,"high":3902,"low":3807,"close":3850,"volume":4727,"rsi_14":20.67,"sma_20":4367.0,"sma_60":4671.5,"sma_120":4729.78},{"date":"2025-10-30","open":3850,"high":3864,"low":3807,"close":3859,"volume":6856,"rsi_14":23.81,"sma_20":4329.75,"sma_60":4650.92,"sma_120":4720.87},{"date":"2025-10-31","open":3859,"high":3902,"low":3797,"close":3840,"volume":2428,"rsi_14":24.46,"sma_20":4300.5,"sma_60":4630.0,"sma_120":4712.37},{"date":"2025-11-03","open":3840,"high":3840,"low":3717,"close":3736,"volume":10456,"rsi_14":30.41,"sma_20":4268.25,"sma_60":4607.25,"sma_120":4702.7},{"date":"2025-11-04","open":3736,"high":3736,"low":3621,"close":3626,"volume":21609,"rsi_14":25.44,"sma_20":4222.25,"sma_60":4582.58,"sma_120":4691.2},{"date":"2025-11-05","open":3626,"high":3664,"low":3550,"close":3569,"volume":10886,"rsi_14":23.76,"sma_20":4179.0,"sma_60":4556.92,"sma_120":4679.74},{"date":"2025-11-06","open":3598,"high":3607,"low":3521,"close":3541,"volume":11098,"rsi_14":23.12,"sma_20":4132.25,"sma_60":4530.75,"sma_120":4667.82},{"date":"2025-11-07","open":3541,"high":3550,"low":3526,"close":3531,"volume":2742,"rsi_14":5.23,"sma_20":4090.25,"sma_60":4504.42,"sma_120":4663.05},{"date":"2025-11-10","open":3531,"high":3531,"low":3498,"close":3531,"volume":6974,"rsi_14":5.44,"sma_20":4050.5,"sma_60":4478.08,"sma_120":4654.08},{"date":"2025-11-11","open":3541,"high":3650,"low":3531,"close":3650,"volume":3622,"rsi_14":20.12,"sma_20":4031.5,"sma_60":4453.83,"sma_120":4644.95},{"date":"2025-11-12","open":3669,"high":4321,"low":3650,"close":3983,"volume":104395,"rsi_14":57.22,"sma_20":4029.5,"sma_60":4435.42,"sma_120":4638.36},{"date":"2025-11-13","open":3983,"high":3997,"low":3859,"close":3983,"volume":13423,"rsi_14":56.5,"sma_20":4027.5,"sma_60":4417.0,"sma_120":4632.98},{"date":"2025-11-14","open":3978,"high":3978,"low":3817,"close":3817,"volume":8811,"rsi_14":47.17,"sma_20":4017.0,"sma_60":4395.67,"sma_120":4626.83},{"date":"2025-11-17","open":3817,"high":3817,"low":3764,"close":3778,"volume":2155,"rsi_14":44.7,"sma_20":3995.75,"sma_60":4373.67,"sma_120":4619.74},{"date":"2025-11-18","open":3750,"high":3812,"low":3731,"close":3731,"volume":1722,"rsi_14":44.29,"sma_20":3973.5,"sma_60":4350.83,"sma_120":4612.85},{"date":"2025-11-19","open":3731,"high":3731,"low":3521,"close":3626,"volume":10625,"rsi_14":39.75,"sma_20":3947.75,"sma_60":4335.92,"sma_120":4606.0},{"date":"2025-11-20","open":3626,"high":3659,"low":3517,"close":3560,"volume":36422,"rsi_14":38.15,"sma_20":3932.0,"sma_60":4325.08,"sma_120":4598.4},{"date":"2025-11-21","open":3526,"high":3598,"low":3507,"close":3536,"volume":4906,"rsi_14":40.95,"sma_20":3914.25,"sma_60":4314.0,"sma_120":4590.3},{"date":"2025-11-24","open":3574,"high":3579,"low":3493,"close":3517,"volume":4807,"rsi_14":44.6,"sma_20":3895.5,"sma_60":4297.25,"sma_120":4582.82},{"date":"2025-11-25","open":3526,"high":3526,"low":3469,"close":3469,"volume":2345,"rsi_14":45.02,"sma_20":3873.5,"sma_60":4280.08,"sma_120":4575.8},{"date":"2025-11-26","open":3488,"high":3493,"low":3441,"close":3464,"volume":3425,"rsi_14":46.12,"sma_20":3853.25,"sma_60":4261.83,"sma_120":4568.12},{"date":"2025-11-27","open":3483,"high":3521,"low":3460,"close":3521,"volume":7928,"rsi_14":49.54,"sma_20":3835.5,"sma_60":4245.33,"sma_120":4561.06},{"date":"2025-11-28","open":3521,"high":3545,"low":3474,"close":3531,"volume":3873,"rsi_14":50.0,"sma_20":3819.25,"sma_60":4228.5,"sma_120":4554.25},{"date":"2025-12-01","open":3502,"high":3564,"low":3502,"close":3536,"volume":2973,"rsi_14":43.81,"sma_20":3808.75,"sma_60":4213.92,"sma_120":4547.93},{"date":"2025-12-02","open":3569,"high":3569,"low":3536,"close":3564,"volume":2533,"rsi_14":16.15,"sma_20":3805.5,"sma_60":4198.25,"sma_120":4541.7},{"date":"2025-12-03","open":3574,"high":3688,"low":3564,"close":3683,"volume":3675,"rsi_14":29.68,"sma_20":3811.5,"sma_60":4187.67,"sma_120":4536.76},{"date":"2025-12-04","open":3698,"high":3698,"low":3574,"close":3579,"volume":1785,"rsi_14":32.39,"sma_20":3813.5,"sma_60":4175.67,"sma_120":4531.15},{"date":"2025-12-05","open":3579,"high":3583,"low":3555,"close":3560,"volume":3022,"rsi_14":33.33,"sma_20":3815.0,"sma_60":4163.08,"sma_120":4524.55},{"date":"2025-12-08","open":3621,"high":3621,"low":3512,"close":3512,"volume":2270,"rsi_14":33.33,"sma_20":3814.0,"sma_60":4148.25,"sma_120":4517.62},{"date":"2025-12-09","open":3541,"high":4559,"low":3450,"close":4131,"volume":830646,"rsi_14":71.54,"sma_20":3839.25,"sma_60":4147.08,"sma_120":4516.34},{"date":"2025-12-10","open":4069,"high":4093,"low":3736,"close":3864,"volume":87246,"rsi_14":61.11,"sma_20":3833.0,"sma_60":4141.0,"sma_120":4512.57},{"date":"2025-12-11","open":3855,"high":3855,"low":3712,"close":3712,"volume":35380,"rsi_14":55.87,"sma_20":3818.75,"sma_60":4132.58,"sma_120":4507.63},{"date":"2025-12-12","open":3736,"high":4069,"low":3721,"close":3878,"volume":56085,"rsi_14":60.98,"sma_20":3822.0,"sma_60":4127.0,"sma_120":4504.15},{"date":"2025-12-15","open":3859,"high":3859,"low":3721,"close":3755,"volume":18109,"rsi_14":58.29,"sma_20":3820.75,"sma_60":4119.42,"sma_120":4499.83},{"date":"2025-12-16","open":3755,"high":4093,"low":3755,"close":3921,"volume":57694,"rsi_14":62.12,"sma_20":3830.75,"sma_60":4115.17,"sma_120":4497.18},{"date":"2025-12-17","open":3897,"high":4078,"low":3859,"close":3869,"volume":18474,"rsi_14":59.24,"sma_20":3843.5,"sma_60":4110.25,"sma_120":4494.41},{"date":"2025-12-18","open":3869,"high":3969,"low":3826,"close":3859,"volume":9677,"rsi_14":58.73,"sma_20":3859.25,"sma_60":4100.67,"sma_120":4490.88},{"date":"2025-12-19","open":3902,"high":3902,"low":3793,"close":3793,"volume":6814,"rsi_14":56.62,"sma_20":3872.75,"sma_60":4086.17,"sma_120":4487.19},{"date":"2025-12-22","open":3812,"high":3859,"low":3750,"close":3821,"volume":9845,"rsi_14":56.62,"sma_20":3888.75,"sma_60":4073.92,"sma_120":4483.71},{"date":"2025-12-23","open":3821,"high":3840,"low":3769,"close":3769,"volume":3488,"rsi_14":52.28,"sma_20":3904.5,"sma_60":4060.42,"sma_120":4479.11},{"date":"2025-12-24","open":3769,"high":3807,"low":3736,"close":3802,"volume":10942,"rsi_14":56.2,"sma_20":3922.25,"sma_60":4047.5,"sma_120":4474.13},{"date":"2025-12-26","open":3802,"high":3802,"low":3731,"close":3759,"volume":2382,"rsi_14":55.47,"sma_20":3934.75,"sma_60":4033.33,"sma_120":4468.78},{"date":"2025-12-29","open":3745,"high":3802,"low":3712,"close":3745,"volume":4439,"rsi_14":56.5,"sma_20":3946.0,"sma_60":4021.92,"sma_120":4461.93},{"date":"2025-12-30","open":3740,"high":3740,"low":3669,"close":3674,"volume":4787,"rsi_14":31.68,"sma_20":3953.25,"sma_60":4010.08,"sma_120":4454.67},{"date":"2026-01-02","open":3640,"high":3817,"low":3640,"close":3759,"volume":5407,"rsi_14":45.09,"sma_20":3963.5,"sma_60":3997.08,"sma_120":4446.41},{"date":"2026-01-05","open":3731,"high":3840,"low":3731,"close":3831,"volume":9056,"rsi_14":56.04,"sma_20":3971.25,"sma_60":3987.25,"sma_120":4440.39},{"date":"2026-01-06","open":3831,"high":3831,"low":3650,"close":3683,"volume":6275,"rsi_14":39.9,"sma_20":3976.75,"sma_60":3974.17,"sma_120":4433.12},{"date":"2026-01-07","open":3683,"high":3788,"low":3621,"close":3640,"volume":5680,"rsi_14":43.55,"sma_20":3981.0,"sma_60":3962.08,"sma_120":4425.57},{"date":"2026-01-08","open":3640,"high":3712,"low":3569,"close":3569,"volume":9753,"rsi_14":27.71,"sma_20":3984.0,"sma_60":3949.5,"sma_120":4415.85},{"date":"2026-01-09","open":3564,"high":3888,"low":3560,"close":3564,"volume":9596,"rsi_14":29.49,"sma_20":3954.25,"sma_60":3941.67,"sma_120":4403.6},{"date":"2026-01-12","open":3564,"high":3621,"low":3560,"close":3593,"volume":3738,"rsi_14":32.5,"sma_20":3940.0,"sma_60":3934.17,"sma_120":4390.94},{"date":"2026-01-13","open":3521,"high":3560,"low":3483,"close":3560,"volume":35089,"rsi_14":33.99,"sma_20":3932.0,"sma_60":3926.08,"sma_120":4377.49},{"date":"2026-01-14","open":3536,"high":3693,"low":3502,"close":3512,"volume":10432,"rsi_14":29.3,"sma_20":3912.75,"sma_60":3917.25,"sma_120":4363.62},{"date":"2026-01-15","open":3502,"high":3560,"low":3493,"close":3560,"volume":4943,"rsi_14":35.9,"sma_20":3902.5,"sma_60":3906.33,"sma_120":4351.08},{"date":"2026-01-16","open":3555,"high":3712,"low":3526,"close":3526,"volume":10422,"rsi_14":31.41,"sma_20":3881.75,"sma_60":3895.33,"sma_120":4339.79},{"date":"2026-01-19","open":3626,"high":3626,"low":3488,"close":3536,"volume":6601,"rsi_14":34.93,"sma_20":3846.75,"sma_60":3879.33,"sma_120":4327.42},{"date":"2026-01-20","open":3602,"high":3726,"low":3526,"close":3640,"volume":9891,"rsi_14":47.71,"sma_20":3838.75,"sma_60":3875.25,"sma_120":4317.17},{"date":"2026-01-21","open":3650,"high":3650,"low":3517,"close":3517,"volume":4643,"rsi_14":34.16,"sma_20":3822.75,"sma_60":3869.0,"sma_120":4303.88},{"date":"2026-01-22","open":3507,"high":3526,"low":3483,"close":3507,"volume":17006,"rsi_14":27.03,"sma_20":3809.0,"sma_60":3862.33,"sma_120":4290.5},{"date":"2026-01-23","open":3517,"high":3759,"low":3502,"close":3645,"volume":23158,"rsi_14":47.26,"sma_20":3800.75,"sma_60":3858.75,"sma_120":4278.33},{"date":"2026-01-26","open":3645,"high":3817,"low":3569,"close":3650,"volume":14250,"rsi_14":50.72,"sma_20":3795.0,"sma_60":3855.08,"sma_120":4266.21},{"date":"2026-01-27","open":3650,"high":4188,"low":3569,"close":3736,"volume":193397,"rsi_14":62.41,"sma_20":3794.5,"sma_60":3853.25,"sma_120":4254.83},{"date":"2026-01-28","open":3783,"high":3812,"low":3650,"close":3755,"volume":26197,"rsi_14":63.89,"sma_20":3798.75,"sma_60":3853.58,"sma_120":4243.62},{"date":"2026-01-29","open":3736,"high":3817,"low":3674,"close":3707,"volume":16959,"rsi_14":58.11,"sma_20":3796.0,"sma_60":3855.0,"sma_120":4232.0},{"date":"2026-01-30","open":3702,"high":3745,"low":3617,"close":3621,"volume":13437,"rsi_14":54.09,"sma_20":3785.0,"sma_60":3855.92,"sma_120":4219.62},{"date":"2026-02-02","open":3621,"high":3621,"low":3521,"close":3521,"volume":13771,"rsi_14":50.59,"sma_20":3776.5,"sma_60":3855.58,"sma_120":4206.38},{"date":"2026-02-03","open":3560,"high":3574,"low":3507,"close":3541,"volume":18434,"rsi_14":48.78,"sma_20":3771.25,"sma_60":3855.75,"sma_120":4193.29},{"date":"2026-02-04","open":3550,"high":3574,"low":3526,"close":3569,"volume":6465,"rsi_14":52.76,"sma_20":3771.25,"sma_60":3856.5,"sma_120":4180.46},{"date":"2026-02-05","open":3588,"high":3602,"low":3531,"close":3541,"volume":6022,"rsi_14":50.89,"sma_20":3770.0,"sma_60":3856.67,"sma_120":4167.38},{"date":"2026-02-06","open":3507,"high":3740,"low":3498,"close":3664,"volume":15780,"rsi_14":56.99,"sma_20":3773.75,"sma_60":3856.92,"sma_120":4155.38},{"date":"2026-02-09","open":3655,"high":3674,"low":3607,"close":3645,"volume":14422,"rsi_14":50.29,"sma_20":3778.25,"sma_60":3851.0,"sma_120":4143.21},{"date":"2026-02-10","open":3640,"high":3717,"low":3579,"close":3698,"volume":22274,"rsi_14":61.88,"sma_20":3788.0,"sma_60":3846.0,"sma_120":4131.5},{"date":"2026-02-11","open":3683,"high":3778,"low":3583,"close":3679,"volume":16874,"rsi_14":61.11,"sma_20":3794.25,"sma_60":3843.58,"sma_120":4119.62},{"date":"2026-02-12","open":3679,"high":3693,"low":3636,"close":3664,"volume":8392,"rsi_14":51.47,"sma_20":3801.5,"sma_60":3841.58,"sma_120":4107.62},{"date":"2026-02-13","open":3664,"high":3902,"low":3593,"close":3788,"volume":34799,"rsi_14":59.01,"sma_20":3815.25,"sma_60":3842.58,"sma_120":4096.71},{"date":"2026-02-19","open":3788,"high":4007,"low":3783,"close":3826,"volume":35966,"rsi_14":56.29,"sma_20":3830.5,"sma_60":3846.08,"sma_120":4091.0},{"date":"2026-02-20","open":3821,"high":3978,"low":3755,"close":3840,"volume":17595,"rsi_14":56.0,"sma_20":3841.0,"sma_60":3851.0,"sma_120":4088.04},{"date":"2026-02-23","open":3840,"high":3969,"low":3840,"close":3940,"volume":22153,"rsi_14":65.22,"sma_20":3863.25,"sma_60":3858.08,"sma_120":4086.04},{"date":"2026-02-24","open":3940,"high":4007,"low":3883,"close":3926,"volume":17540,"rsi_14":71.92,"sma_20":3885.25,"sma_60":3865.25,"sma_120":4081.25},{"date":"2026-02-25","open":3921,"high":4007,"low":3916,"close":3931,"volume":16647,"rsi_14":84.13,"sma_20":3900.25,"sma_60":3873.33,"sma_120":4076.71},{"date":"2026-02-26","open":3926,"high":4035,"low":3902,"close":3950,"volume":17159,"rsi_14":84.13,"sma_20":3917.0,"sma_60":3839.17,"sma_120":3861.29},{"date":"2026-02-27","open":3945,"high":4007,"low":3883,"close":3969,"volume":23370,"rsi_14":83.87,"sma_20":3928.25,"sma_60":3889.67,"sma_120":4067.5},{"date":"2026-03-03","open":3940,"high":4330,"low":3807,"close":3921,"volume":56311,"rsi_14":81.25,"sma_20":3937.0,"sma_60":3896.5,"sma_120":4062.5},{"date":"2026-03-04","open":3916,"high":3997,"low":3621,"close":3626,"volume":25725,"rsi_14":47.56,"sma_20":3932.75,"sma_60":3898.08,"sma_120":4056.0},{"date":"2026-03-05","open":3769,"high":3931,"low":3664,"close":3812,"volume":17502,"rsi_14":58.79,"sma_20":3942.75,"sma_60":3902.42,"sma_120":4050.33},{"date":"2026-03-06","open":3812,"high":3959,"low":3812,"close":3945,"volume":15352,"rsi_14":62.04,"sma_20":3965.0,"sma_60":3907.0,"sma_120":4047.33},{"date":"2026-03-09","open":3983,"high":3988,"low":3521,"close":3983,"volume":17102,"rsi_14":64.55,"sma_20":3988.25,"sma_60":3914.08,"sma_120":4044.88},{"date":"2026-03-10","open":3997,"high":4150,"low":3931,"close":4059,"volume":15860,"rsi_14":67.81,"sma_20":4014.0,"sma_60":3922.83,"sma_120":4042.96},{"date":"2026-03-11","open":4050,"high":4283,"low":4050,"close":4202,"volume":22701,"rsi_14":68.35,"sma_20":4048.75,"sma_60":3934.92,"sma_120":4041.58},{"date":"2026-03-12","open":4188,"high":4273,"low":4064,"close":4183,"volume":9917,"rsi_14":66.09,"sma_20":4076.0,"sma_60":3935.83,"sma_120":4041.46},{"date":"2026-03-13","open":4178,"high":4178,"low":3959,"close":4045,"volume":22948,"rsi_14":58.3,"sma_20":4097.0,"sma_60":3939.0,"sma_120":4040.0},{"date":"2026-03-16","open":4007,"high":4178,"low":4007,"close":4054,"volume":5694,"rsi_14":55.0,"sma_20":4115.75,"sma_60":3889.58,"sma_120":3892.12},{"date":"2026-03-17","open":4050,"high":4178,"low":3945,"close":3983,"volume":12171,"rsi_14":52.38,"sma_20":4131.75,"sma_60":3946.83,"sma_120":4036.92},{"date":"2026-03-18","open":3978,"high":4064,"low":3969,"close":4026,"volume":15410,"rsi_14":53.85,"sma_20":4150.75,"sma_60":3951.58,"sma_120":4035.5},{"date":"2026-03-19","open":4021,"high":4021,"low":3974,"close":3988,"volume":2621,"rsi_14":51.52,"sma_20":4161.25,"sma_60":3952.75,"sma_120":4033.96},{"date":"2026-03-20","open":3988,"high":4102,"low":3964,"close":3969,"volume":3881,"rsi_14":50.0,"sma_20":4168.75,"sma_60":3954.5,"sma_120":4032.38},{"date":"2026-03-23","open":3969,"high":4112,"low":3864,"close":3902,"volume":9261,"rsi_14":49.25,"sma_20":4172.0,"sma_60":3955.25,"sma_120":4027.96},{"date":"2026-03-24","open":3907,"high":4007,"low":3802,"close":3888,"volume":6956,"rsi_14":63.16,"sma_20":4169.25,"sma_60":3956.92,"sma_120":4021.54},{"date":"2026-03-25","open":3950,"high":3988,"low":3931,"close":3978,"volume":1514,"rsi_14":59.26,"sma_20":4172.0,"sma_60":3959.67,"sma_120":4016.79},{"date":"2026-03-26","open":3974,"high":3978,"low":3902,"close":3950,"volume":2323,"rsi_14":50.3,"sma_20":4173.0,"sma_60":3962.83,"sma_120":4011.62},{"date":"2026-03-27","open":3950,"high":4007,"low":3893,"close":4007,"volume":1277,"rsi_14":51.46,"sma_20":4176.0,"sma_60":3966.42,"sma_120":4006.96},{"date":"2026-03-30","open":3978,"high":3993,"low":3726,"close":3940,"volume":12915,"rsi_14":42.6,"sma_20":4174.5,"sma_60":3969.58,"sma_120":4001.46},{"date":"2026-03-31","open":3912,"high":4007,"low":3893,"close":3902,"volume":1138,"rsi_14":28.57,"sma_20":4173.5,"sma_60":3972.33,"sma_120":3997.12},{"date":"2026-04-01","open":3898,"high":3964,"low":3832,"close":3945,"volume":5758,"rsi_14":36.48,"sma_20":4192.0,"sma_60":3977.67,"sma_120":3993.88},{"date":"2026-04-02","open":4055,"high":4175,"low":3980,"close":3985,"volume":11380,"rsi_14":34.32,"sma_20":4191.0,"sma_60":3978.25,"sma_120":3987.67},{"date":"2026-04-03","open":4005,"high":4100,"low":4005,"close":4060,"volume":1064,"rsi_14":39.01,"sma_20":4186.75,"sma_60":3978.83,"sma_120":3983.04},{"date":"2026-04-06","open":4075,"high":4195,"low":3800,"close":3805,"volume":27745,"rsi_14":32.57,"sma_20":4167.75,"sma_60":3977.75,"sma_120":3975.96},{"date":"2026-04-07","open":3855,"high":3980,"low":3855,"close":3875,"volume":3206,"rsi_14":34.08,"sma_20":4148.25,"sma_60":3978.58,"sma_120":3970.33},{"date":"2026-04-08","open":3945,"high":4070,"low":3915,"close":3930,"volume":7599,"rsi_14":38.5,"sma_20":4124.0,"sma_60":3981.58,"sma_120":3965.54},{"date":"2026-04-09","open":3950,"high":3965,"low":3910,"close":3950,"volume":3629,"rsi_14":40.27,"sma_20":4101.75,"sma_60":3985.0,"sma_120":3963.33},{"date":"2026-04-10","open":3950,"high":4000,"low":3800,"close":3960,"volume":3770,"rsi_14":43.46,"sma_20":4087.25,"sma_60":3988.08,"sma_120":3961.12},{"date":"2026-04-13","open":3935,"high":4100,"low":3800,"close":3930,"volume":3658,"rsi_14":42.86,"sma_20":4070.75,"sma_60":3991.25,"sma_120":3958.67},{"date":"2026-04-14","open":3965,"high":4025,"low":3920,"close":3970,"volume":3978,"rsi_14":39.81,"sma_20":4060.0,"sma_60":3995.92,"sma_120":3956.58},{"date":"2026-04-15","open":3980,"high":4050,"low":3855,"close":3955,"volume":6774,"rsi_14":40.39,"sma_20":4046.25,"sma_60":3999.5,"sma_120":3952.92},{"date":"2026-04-16","open":3955,"high":4150,"low":3955,"close":4095,"volume":10378,"rsi_14":44.75,"sma_20":4041.5,"sma_60":4006.0,"sma_120":3950.67},{"date":"2026-04-17","open":4100,"high":4105,"low":4020,"close":4020,"volume":4426,"rsi_14":44.55,"sma_20":4034.0,"sma_60":4011.08,"sma_120":3948.12},{"date":"2026-04-20","open":4005,"high":4060,"low":3965,"close":4005,"volume":10653,"rsi_14":45.58,"sma_20":4029.25,"sma_60":4014.08,"sma_120":3947.71},{"date":"2026-04-21","open":4110,"high":4110,"low":3955,"close":4040,"volume":12997,"rsi_14":43.2,"sma_20":4027.0,"sma_60":4019.83,"sma_120":3947.46},{"date":"2026-04-22","open":4040,"high":4100,"low":3950,"close":3990,"volume":8837,"rsi_14":50.28,"sma_20":4017.5,"sma_60":4024.92,"sma_120":3946.79},{"date":"2026-04-23","open":4110,"high":4110,"low":3950,"close":3985,"volume":7486,"rsi_14":45.4,"sma_20":4009.25,"sma_60":4027.5,"sma_120":3945.96},{"date":"2026-04-24","open":4050,"high":4050,"low":3980,"close":3985,"volume":7773,"rsi_14":66.07,"sma_20":3998.0,"sma_60":4030.0,"sma_120":3945.46},{"date":"2026-04-27","open":3985,"high":4000,"low":3900,"close":3930,"volume":16846,"rsi_14":55.05,"sma_20":3987.5,"sma_60":4030.08,"sma_120":3944.42},{"date":"2026-04-28","open":3955,"high":3995,"low":3885,"close":3945,"volume":8632,"rsi_14":51.49,"sma_20":3979.75,"sma_60":4030.08,"sma_120":3943.67},{"date":"2026-04-29","open":4000,"high":4000,"low":3900,"close":3910,"volume":8831,"rsi_14":46.15,"sma_20":3966.25,"sma_60":4030.33,"sma_120":3948.67},{"date":"2026-04-30","open":3915,"high":3935,"low":3870,"close":3895,"volume":16685,"rsi_14":41.76,"sma_20":3968.25,"sma_60":4017.08,"sma_120":4093.62},{"date":"2026-05-04","open":3900,"high":3990,"low":3825,"close":3880,"volume":8755,"rsi_14":45.1,"sma_20":3952.75,"sma_60":4034.83,"sma_120":3945.33},{"date":"2026-05-06","open":3850,"high":3995,"low":3850,"close":3880,"volume":14246,"rsi_14":40.43,"sma_20":3956.5,"sma_60":4037.5,"sma_120":3946.67},{"date":"2026-05-07","open":3850,"high":3950,"low":3765,"close":3775,"volume":12123,"rsi_14":33.93,"sma_20":3951.5,"sma_60":4037.92,"sma_120":3947.21},{"date":"2026-05-08","open":3775,"high":3830,"low":3710,"close":3830,"volume":7811,"rsi_14":22.11,"sma_20":3946.5,"sma_60":4039.75,"sma_120":3948.21},{"date":"2026-05-11","open":3840,"high":3840,"low":3710,"close":3740,"volume":20365,"rsi_14":21.43,"sma_20":3936.0,"sma_60":4037.92,"sma_120":3947.42},{"date":"2026-05-12","open":3760,"high":3760,"low":3630,"close":3720,"volume":8734,"rsi_14":21.21,"sma_20":3924.0,"sma_60":4036.08,"sma_120":3943.54},{"date":"2026-05-13","open":3685,"high":3795,"low":3675,"close":3700,"volume":2396,"rsi_14":14.58,"sma_20":3912.5,"sma_60":4033.0,"sma_120":3939.5},{"date":"2026-05-14","open":3750,"high":3800,"low":3650,"close":3770,"volume":10797,"rsi_14":28.0,"sma_20":3902.5,"sma_60":4031.42,"sma_120":3937.5},{"date":"2026-05-15","open":3770,"high":3770,"low":3605,"close":3610,"volume":15050,"rsi_14":21.37,"sma_20":3885.25,"sma_60":4027.42,"sma_120":3934.5},{"date":"2026-05-18","open":3610,"high":3675,"low":3510,"close":3650,"volume":11356,"rsi_14":25.9,"sma_20":3863.0,"sma_60":4021.92,"sma_120":3932.25},{"date":"2026-05-19","open":3645,"high":3650,"low":3515,"close":3565,"volume":8550,"rsi_14":24.83,"sma_20":3840.25,"sma_60":4014.33,"sma_120":3930.21},{"date":"2026-05-20","open":3540,"high":3540,"low":3400,"close":3475,"volume":6066,"rsi_14":20.62,"sma_20":3813.75,"sma_60":4005.0,"sma_120":3928.0},{"date":"2026-05-21","open":3475,"high":3475,"low":3280,"close":3365,"volume":47614,"rsi_14":18.86,"sma_20":3780.0,"sma_60":3992.08,"sma_120":3925.08},{"date":"2026-05-22","open":3370,"high":3450,"low":3365,"close":3410,"volume":6651,"rsi_14":23.2,"sma_20":3751.0,"sma_60":3980.17,"sma_120":3922.71},{"date":"2026-05-26","open":3550,"high":3550,"low":3355,"close":3355,"volume":8883,"rsi_14":22.22,"sma_20":3719.5,"sma_60":3967.25,"sma_120":3920.29},{"date":"2026-05-27","open":3360,"high":3370,"low":3300,"close":3315,"volume":5813,"rsi_14":21.32,"sma_20":3686.0,"sma_60":3953.33,"sma_120":3917.58},{"date":"2026-05-28","open":3290,"high":3315,"low":3210,"close":3210,"volume":3571,"rsi_14":21.32,"sma_20":3650.0,"sma_60":3937.33,"sma_120":3913.5},{"date":"2026-05-29","open":3210,"high":3500,"low":3075,"close":3300,"volume":14995,"rsi_14":24.02,"sma_20":3617.75,"sma_60":3923.67,"sma_120":3910.08},{"date":"2026-06-01","open":3300,"high":3305,"low":3010,"close":3050,"volume":40052,"rsi_14":20.76,"sma_20":3574.75,"sma_60":3911.0,"sma_120":3904.54},{"date":"2026-06-02","open":3050,"high":3050,"low":2880,"close":3015,"volume":7596,"rsi_14":20.5,"sma_20":3530.75,"sma_60":3894.5,"sma_120":3898.46},{"date":"2026-06-04","open":3010,"high":3015,"low":2950,"close":3015,"volume":7083,"rsi_14":20.85,"sma_20":3487.5,"sma_60":3875.67,"sma_120":3891.33},{"date":"2026-06-05","open":3010,"high":3010,"low":2865,"close":2995,"volume":5342,"rsi_14":15.56,"sma_20":3443.25,"sma_60":3855.83,"sma_120":3884.96},{"date":"2026-06-08","open":2740,"high":2935,"low":2685,"close":2820,"volume":18291,"rsi_14":15.35,"sma_20":3395.5,"sma_60":3831.75,"sma_120":3877.29},{"date":"2026-06-09","open":2820,"high":3100,"low":2720,"close":2850,"volume":10389,"rsi_14":14.6,"sma_20":3346.5,"sma_60":3805.67,"sma_120":3870.29},{"date":"2026-06-10","open":2945,"high":2965,"low":2760,"close":2845,"volume":8895,"rsi_14":15.71,"sma_20":3301.75,"sma_60":3779.83,"sma_120":3857.83},{"date":"2026-06-11","open":2845,"high":3120,"low":2700,"close":3105,"volume":32626,"rsi_14":34.84,"sma_20":3271.0,"sma_60":3760.75,"sma_120":3849.88},{"date":"2026-06-12","open":3195,"high":3195,"low":3095,"close":3175,"volume":9780,"rsi_14":41.95,"sma_20":3244.75,"sma_60":3742.67,"sma_120":3843.83},{"date":"2026-06-15","open":3200,"high":3400,"low":3155,"close":3330,"volume":11462,"rsi_14":46.9,"sma_20":3222.75,"sma_60":3728.42,"sma_120":3837.62},{"date":"2026-06-16","open":3325,"high":3470,"low":3290,"close":3300,"volume":5532,"rsi_14":47.83,"sma_20":3207.25,"sma_60":3712.92,"sma_120":3832.25},{"date":"2026-06-17","open":3445,"high":3450,"low":3155,"close":3250,"volume":10106,"rsi_14":66.45,"sma_20":3153.0,"sma_60":3612.33,"sma_120":3789.38},{"date":"2026-06-18","open":3250,"high":3250,"low":3095,"close":3135,"volume":6158,"rsi_14":47.08,"sma_20":3165.75,"sma_60":3680.0,"sma_120":3817.25},{"date":"2026-06-19","open":3110,"high":3190,"low":2915,"close":3005,"volume":15351,"rsi_14":38.87,"sma_20":3142.25,"sma_60":3661.75,"sma_120":3808.5},{"date":"2026-06-22","open":3005,"high":3105,"low":2900,"close":2980,"volume":14607,"rsi_14":46.82,"sma_20":3123.0,"sma_60":3643.33,"sma_120":3800.12},{"date":"2026-06-23","open":2985,"high":3020,"low":2910,"close":2965,"volume":19962,"rsi_14":47.69,"sma_20":3100.75,"sma_60":3623.08,"sma_120":3791.38},{"date":"2026-06-24","open":2960,"high":3150,"low":2920,"close":3000,"volume":21985,"rsi_14":49.33,"sma_20":3083.0,"sma_60":3603.92,"sma_120":3783.38},{"date":"2026-06-25","open":3050,"high":3290,"low":3050,"close":3090,"volume":17966,"rsi_14":54.01,"sma_20":3071.75,"sma_60":3585.25,"sma_120":3775.83},{"date":"2026-06-26","open":3090,"high":3350,"low":3090,"close":3215,"volume":26873,"rsi_14":67.4,"sma_20":3072.0,"sma_60":3569.83,"sma_120":3769.71},{"date":"2026-06-29","open":3300,"high":3495,"low":3075,"close":3355,"volume":20470,"rsi_14":70.28,"sma_20":3074.75,"sma_60":3557.42,"sma_120":3764.88},{"date":"2026-06-30","open":3350,"high":3645,"low":3350,"close":3645,"volume":26278,"rsi_14":76.14,"sma_20":3104.5,"sma_60":3548.5,"sma_120":3763.08},{"date":"2026-07-01","open":3670,"high":3795,"low":3590,"close":3725,"volume":19408,"rsi_14":72.96,"sma_20":3140.0,"sma_60":3544.17,"sma_120":3761.21},{"date":"2026-07-02","open":3705,"high":3840,"low":3500,"close":3840,"volume":20826,"rsi_14":73.84,"sma_20":3181.25,"sma_60":3540.5,"sma_120":3759.67},{"date":"2026-07-03","open":3840,"high":4040,"low":3700,"close":4025,"volume":32216,"rsi_14":74.39,"sma_20":3232.75,"sma_60":3544.17,"sma_120":3760.96},{"date":"2026-07-06","open":4050,"high":4060,"low":3800,"close":3975,"volume":21842,"rsi_14":73.36,"sma_20":3290.5,"sma_60":3545.83,"sma_120":3762.21},{"date":"2026-07-07","open":3975,"high":4020,"low":3805,"close":3875,"volume":14718,"rsi_14":70.9,"sma_20":3341.75,"sma_60":3544.92,"sma_120":3763.25},{"date":"2026-07-08","open":3875,"high":4000,"low":3850,"close":3850,"volume":20907,"rsi_14":75.44,"sma_20":3392.0,"sma_60":3543.25,"sma_120":3764.12},{"date":"2026-07-09","open":3845,"high":4000,"low":3845,"close":3985,"volume":19493,"rsi_14":84.75,"sma_20":3436.0,"sma_60":3543.67,"sma_120":3765.88},{"date":"2026-07-10","open":4100,"high":4200,"low":3930,"close":4115,"volume":27613,"rsi_14":87.46,"sma_20":3483.0,"sma_60":3546.75,"sma_120":3769.0},{"date":"2026-07-13","open":4115,"high":4150,"low":3880,"close":4055,"volume":19850,"rsi_14":84.94,"sma_20":3519.25,"sma_60":3548.17,"sma_120":3772.04},{"date":"2026-07-14","open":4025,"high":4050,"low":3970,"close":4045,"volume":31205,"rsi_14":84.04,"sma_20":3556.5,"sma_60":3549.67,"sma_120":3774.58},{"date":"2026-07-15","open":4160,"high":4160,"low":3800,"close":3925,"volume":25546,"rsi_14":76.68,"sma_20":3590.25,"sma_60":3546.83,"sma_120":3776.42},{"date":"2026-07-16","open":4070,"high":4080,"low":3600,"close":3600,"volume":16704,"rsi_14":60.91,"sma_20":3613.5,"sma_60":3539.83,"sma_120":3775.46},{"date":"2026-07-20","open":3500,"high":3910,"low":3500,"close":3895,"volume":19025,"rsi_14":64.06,"sma_20":3658.0,"sma_60":3538.0,"sma_120":3776.04},{"date":"2026-07-21","open":3700,"high":4010,"low":3700,"close":3985,"volume":12598,"rsi_14":59.88,"sma_20":3708.25,"sma_60":3537.08,"sma_120":3778.46},{"date":"2026-07-22","open":3990,"high":4160,"low":3990,"close":4120,"volume":13233,"rsi_14":61.13,"sma_20":3766.0,"sma_60":3539.25,"sma_120":3782.08},{"date":"2026-07-23","open":4045,"high":4172,"low":3960,"close":4105,"volume":15144,"rsi_14":57.91,"sma_20":3821.25,"sma_60":3541.25,"sma_120":3784.38},{"date":"2026-07-24","open":4130,"high":4200,"low":3980,"close":4100,"volume":12776,"rsi_14":52.51,"sma_20":3871.75,"sma_60":3543.17,"sma_120":3786.58},{"date":"2026-07-27","open":4015,"high":4070,"low":3975,"close":3975,"volume":3032,"rsi_14":50.0,"sma_20":3909.75,"sma_60":3543.92,"sma_120":3787.0},{"date":"2026-07-28","open":3945,"high":3995,"low":3730,"close":3730,"volume":2357,"rsi_14":45.77,"sma_20":3928.5,"sma_60":3540.33,"sma_120":3785.21},{"date":"2026-07-29","open":3470,"high":4215,"low":3470,"close":3470,"volume":8688,"rsi_14":40.26,"sma_20":3919.75,"sma_60":3533.0,"sma_120":3781.67},{"date":"2026-07-30","open":3470,"high":3685,"low":3450,"close":3505,"volume":3070,"rsi_14":37.03,"sma_20":3908.75,"sma_60":3526.5,"sma_120":3779.17},{"date":"2026-07-31","open":3455,"high":3630,"low":3445,"close":3525,"volume":3459,"rsi_14":33.05,"sma_20":3893.0,"sma_60":3520.58,"sma_120":3777.71},{"date":"2026-08-03","open":3990,"high":3990,"low":3350,"close":3405,"volume":1381,"rsi_14":31.94,"sma_20":3862.0,"sma_60":3512.67,"sma_120":3775.08},{"date":"2026-08-04","open":3405,"high":3435,"low":3370,"close":3435,"volume":3982,"rsi_14":33.24,"sma_20":3835.0,"sma_60":3507.0,"sma_120":3772.46},{"date":"2026-08-05","open":3435,"high":3555,"low":3415,"close":3555,"volume":2714,"rsi_14":39.84,"sma_20":3819.0,"sma_60":3502.42,"sma_120":3771.08},{"date":"2026-08-06","open":3770,"high":3770,"low":3510,"close":3510,"volume":480,"rsi_14":47.08,"sma_20":3802.0,"sma_60":3498.58,"sma_120":3768.25},{"date":"2026-08-07","open":3600,"high":3600,"low":3475,"close":3555,"volume":275,"rsi_14":36.82,"sma_20":3780.5,"sma_60":3495.83,"sma_120":3765.96},{"date":"2026-08-10","open":3545,"high":3545,"low":3305,"close":3445,"volume":1496,"rsi_14":29.39,"sma_20":3747.0,"sma_60":3491.58,"sma_120":3762.29},{"date":"2026-08-11","open":3425,"high":3430,"low":3315,"close":3370,"volume":3521,"rsi_14":20.0,"sma_20":3712.75,"sma_60":3484.92,"sma_120":3758.17},{"date":"2026-08-12","open":3375,"high":3380,"low":3315,"close":3365,"volume":1377,"rsi_14":20.16,"sma_20":3678.75,"sma_60":3480.83,"sma_120":3754.12},{"date":"2026-08-13","open":3380,"high":3380,"low":3295,"close":3310,"volume":2981,"rsi_14":19.38,"sma_20":3648.0,"sma_60":3475.17,"sma_120":3748.54},{"date":"2026-08-14","open":3375,"high":3375,"low":3310,"close":3335,"volume":1403,"rsi_14":23.11,"sma_20":3634.75,"sma_60":3471.33,"sma_120":3742.83},{"date":"2026-08-18","open":3355,"high":3355,"low":3260,"close":3345,"volume":8165,"rsi_14":29.84,"sma_20":3607.25,"sma_60":3469.17,"sma_120":3737.08},{"date":"2026-08-19","open":3255,"high":3450,"low":3190,"close":3360,"volume":999,"rsi_14":42.25,"sma_20":3576.0,"sma_60":3469.08,"sma_120":3730.58},{"date":"2026-08-20","open":3410,"high":3440,"low":3245,"close":3340,"volume":2576,"rsi_14":38.13,"sma_20":3537.0,"sma_60":3467.92,"sma_120":3724.04},{"date":"2026-08-21","open":3340,"high":3340,"low":3300,"close":3335,"volume":361,"rsi_14":36.03,"sma_20":3498.5,"sma_60":3467.58,"sma_120":3717.42},{"date":"2026-08-24","open":3505,"high":3505,"low":3300,"close":3340,"volume":1753,"rsi_14":44.25,"sma_20":3460.5,"sma_60":3468.0,"sma_120":3710.67},{"date":"2026-08-25","open":3250,"high":3440,"low":3250,"close":3335,"volume":1328,"rsi_14":40.74,"sma_20":3428.5,"sma_60":3470.08,"sma_120":3703.71},{"date":"2026-08-26","open":3355,"high":3400,"low":3335,"close":3345,"volume":340,"rsi_14":25.58,"sma_20":3409.25,"sma_60":3470.83,"sma_120":3697.25},{"date":"2026-08-27","open":3365,"high":3380,"low":3330,"close":3335,"volume":733,"rsi_14":27.85,"sma_20":3402.5,"sma_60":3475.58,"sma_120":3693.29},{"date":"2026-08-28","open":3355,"high":3370,"low":3285,"close":3325,"volume":1815,"rsi_14":18.06,"sma_20":3393.5,"sma_60":3480.75,"sma_120":3687.62},{"date":"2026-08-31","open":3535,"high":3535,"low":3355,"close":3370,"volume":3086,"rsi_14":37.29,"sma_20":3385.75,"sma_60":3486.67,"sma_120":3681.17},{"date":"2026-09-01","open":3415,"high":3415,"low":3350,"close":3355,"volume":3067,"rsi_14":46.81,"sma_20":3383.25,"sma_60":3492.67,"sma_120":3674.25},{"date":"2026-09-02","open":3360,"high":3445,"low":3330,"close":3340,"volume":897,"rsi_14":44.9,"sma_20":3378.5,"sma_60":3501.33,"sma_120":3666.54},{"date":"2026-09-03","open":3340,"high":3375,"low":3110,"close":3255,"volume":4311,"rsi_14":40.0,"sma_20":3363.5,"sma_60":3508.08,"sma_120":3656.88},{"date":"2026-09-04","open":3260,"high":3275,"low":3195,"close":3215,"volume":2518,"rsi_14":29.31,"sma_20":3348.75,"sma_60":3514.25,"sma_120":3647.04},{"date":"2026-09-07","open":3220,"high":3225,"low":3175,"close":3220,"volume":4318,"rsi_14":28.07,"sma_20":3332.0,"sma_60":3516.17,"sma_120":3638.46},{"date":"2026-09-08","open":3220,"high":3235,"low":3200,"close":3205,"volume":859,"rsi_14":22.81,"sma_20":3320.0,"sma_60":3516.67,"sma_120":3629.67},{"date":"2026-09-09","open":3205,"high":3240,"low":3200,"close":3230,"volume":336,"rsi_14":31.03,"sma_20":3313.0,"sma_60":3515.0,"sma_120":3621.71},{"date":"2026-09-10","open":3235,"high":3250,"low":3230,"close":3245,"volume":982,"rsi_14":35.0,"sma_20":3307.0,"sma_60":3514.08,"sma_120":3613.5},{"date":"2026-09-11","open":3240,"high":3240,"low":3180,"close":3215,"volume":2635,"rsi_14":30.77,"sma_20":3302.25,"sma_60":3513.5,"sma_120":3605.38},{"date":"2026-09-14","open":3215,"high":3500,"low":3040,"close":3440,"volume":1162,"rsi_14":59.63,"sma_20":3307.5,"sma_60":3518.58,"sma_120":3599.29},{"date":"2026-09-15","open":3070,"high":3250,"low":3070,"close":3245,"volume":780,"rsi_14":43.15,"sma_20":3302.5,"sma_60":3522.58,"sma_120":3592.17},{"date":"2026-09-16","open":3240,"high":3445,"low":3160,"close":3425,"volume":1098,"rsi_14":55.0,"sma_20":3305.75,"sma_60":3530.0,"sma_120":3586.67},{"date":"2026-09-17","open":3200,"high":3380,"low":3175,"close":3250,"volume":2207,"rsi_14":46.48,"sma_20":3301.25,"sma_60":3534.75,"sma_120":3578.92},{"date":"2026-09-18","open":3300,"high":3310,"low":3220,"close":3310,"volume":675,"rsi_14":47.22,"sma_20":3300.0,"sma_60":3539.92,"sma_120":3571.92},{"date":"2026-09-21","open":3250,"high":3350,"low":3210,"close":3210,"volume":661,"rsi_14":43.78,"sma_20":3293.5,"sma_60":3541.92,"sma_120":3563.58},{"date":"2026-09-22","open":3210,"high":3400,"low":3060,"close":3250,"volume":2369,"rsi_14":46.22,"sma_20":3289.25,"sma_60":3542.5,"sma_120":3556.17},{"date":"2026-09-23","open":3200,"high":3285,"low":3160,"close":3165,"volume":2132,"rsi_14":46.22,"sma_20":3280.25,"sma_60":3539.33,"sma_120":3548.38},{"date":"2026-09-28","open":3150,"high":3160,"low":3060,"close":3100,"volume":4535,"rsi_14":45.27,"sma_20":3268.5,"sma_60":3530.25,"sma_120":3539.38},{"date":"2026-09-29","open":3115,"high":3130,"low":3100,"close":3130,"volume":3601,"rsi_14":46.37,"sma_20":3258.75,"sma_60":3520.33,"sma_120":3532.25},{"date":"2026-09-30","open":3240,"high":3240,"low":3090,"close":3175,"volume":2332,"rsi_14":48.82,"sma_20":3249.0,"sma_60":3509.25,"sma_120":3524.88},{"date":"2026-10-01","open":3150,"high":3200,"low":3117,"close":3195,"volume":1409,"rsi_14":48.62,"sma_20":3241.0,"sma_60":3495.42,"sma_120":3519.79},{"date":"2026-10-02","open":3250,"high":3250,"low":3080,"close":3230,"volume":1523,"rsi_14":49.42,"sma_20":3235.5,"sma_60":3483.0,"sma_120":3514.42},{"date":"2026-10-06","open":3250,"high":3270,"low":3100,"close":3100,"volume":2162,"rsi_14":45.85,"sma_20":3227.75,"sma_60":3470.08,"sma_120":3507.5},{"date":"2026-10-07","open":3250,"high":3250,"low":3120,"close":3250,"volume":4579,"rsi_14":42.75,"sma_20":3229.5,"sma_60":3460.08,"sma_120":3501.67},{"date":"2026-10-08","open":3250,"high":3250,"low":3100,"close":3140,"volume":4854,"rsi_14":45.71,"sma_20":3225.5,"sma_60":3446.0,"sma_120":3494.83},{"date":"2026-10-12","open":3140,"high":3140,"low":3095,"close":3135,"volume":923,"rsi_14":36.19,"sma_20":3222.0,"sma_60":3429.67,"sma_120":3488.21},{"date":"2026-10-13","open":3090,"high":3110,"low":2950,"close":3095,"volume":1400,"rsi_14":41.53,"sma_20":3215.25,"sma_60":3413.67,"sma_120":3480.92},{"date":"2026-10-14","open":3045,"high":3045,"low":2910,"close":2990,"volume":5373,"rsi_14":33.33,"sma_20":3202.5,"sma_60":3396.08,"sma_120":3472.88},{"date":"2026-10-15","open":2905,"high":2935,"low":2860,"close":2885,"volume":3431,"rsi_14":33.16,"sma_20":3186.0,"sma_60":3378.75,"sma_120":3462.79},{"date":"2026-10-16","open":2860,"high":2900,"low":2725,"close":2835,"volume":1837,"rsi_14":28.72,"sma_20":3155.75,"sma_60":3366.0,"sma_120":3452.92},{"date":"2026-10-19","open":2800,"high":2900,"low":2800,"close":2900,"volume":1758,"rsi_14":36.13,"sma_20":3138.5,"sma_60":3349.42,"sma_120":3443.71},{"date":"2026-10-20","open":2920,"high":2975,"low":2850,"close":2885,"volume":2396,"rsi_14":38.12,"sma_20":3111.5,"sma_60":3331.08,"sma_120":3434.08},{"date":"2026-10-21","open":2980,"high":2980,"low":2820,"close":2900,"volume":639,"rsi_14":37.08,"sma_20":3094.0,"sma_60":3310.75,"sma_120":3425.0},{"date":"2026-10-22","open":2890,"high":2890,"low":2835,"close":2870,"volume":1309,"rsi_14":32.57,"sma_20":3072.0,"sma_60":3290.17,"sma_120":3415.71},{"date":"2026-10-23","open":2815,"high":2895,"low":2453,"close":2895,"volume":9826,"rsi_14":32.95,"sma_20":3056.25,"sma_60":3270.08,"sma_120":3406.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.96,"pbr":1.69,"ttm_eps":null,"close":5196.5498},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.54,"pbr":1.57,"ttm_eps":null,"close":4953.854},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.22,"pbr":1.45,"ttm_eps":null,"close":4582.6719},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.65,"pbr":1.45,"ttm_eps":null,"close":4611.2241},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":32.03,"pbr":1.36,"ttm_eps":null,"close":4311.4233},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":47.11,"pbr":1.4,"ttm_eps":null,"close":4501.7729},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":22.99,"pbr":1.13,"ttm_eps":null,"close":3673.7515},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.63,"pbr":1.22,"ttm_eps":null,"close":3902.1711},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.22,"pbr":1.13,"ttm_eps":null,"close":3645.0}],"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":"휴엠앤씨","phase":"above-fold","symbol_resolved":true}