{"status":"ok","report":{"price_analysis":{"current":2630.0,"change_1d":-5.6,"change_7d":-6.1,"change_30d":-21.1,"high_30d":3485.0,"low_30d":2620.0,"position_in_range":1.0,"support":2706.5,"resistance":3398.5},"summary":"배럴(267790)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 202.64억. 현재가 2,630원, 전일 대비 -5.6%, 30일 -21.1%. PER 2.2배 / ROE 12.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1053.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.2배입니다. ROE 12.1%입니다. 시가총액 202.64억. 매출 575.38억, 영업이익 59.51억.","grade":"B","comment":"PER 2.18배, ROE 12.07%","per":2.18,"pbr":0.39,"roe":12.07,"eps":1209.04,"revenue":57537685983.0,"operating_income":5950999912.0,"net_income":9310021656.0,"market_cap":20263934340,"profit_margin":16.18,"roa":7.42,"operating_margin":10.34,"gross_margin":70.93,"debt_ratio":0.6273704631292981,"total_assets":85120819163.0,"total_equity":52305741742.0,"total_debt":32815077421.0,"dividend_yield":2.1,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.8로 약세 구간입니다. MACD(-129.98)가 시그널선(-112.53)을 하회합니다(데드크로스). 현재가가 SMA20(2975)과 SMA60(3189) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2621~3329 (현재 위치 1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.843205574912886,"macd":-129.9787481836729,"macd_signal":-112.52713709358206,"sma_20":2975.0,"sma_60":3189.4166666666665,"bb_upper":3328.6240942017384,"bb_lower":2621.3759057982616,"atr_14":250.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1053.00, 기관 순매수 0.00. 30일 누적: 외국인 3560.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1053.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":312.0,"institution_net":0.0,"retail_net":-312.0},{"date":"2026-10-22","foreign_net":-268.0,"institution_net":0.0,"retail_net":268.0},{"date":"2026-10-21","foreign_net":227.0,"institution_net":0.0,"retail_net":-227.0},{"date":"2026-10-20","foreign_net":249.0,"institution_net":0.0,"retail_net":-249.0},{"date":"2026-10-19","foreign_net":533.0,"institution_net":0.0,"retail_net":-533.0},{"date":"2026-10-16","foreign_net":-158.0,"institution_net":0.0,"retail_net":158.0},{"date":"2026-10-15","foreign_net":1118.0,"institution_net":0.0,"retail_net":-1118.0},{"date":"2026-10-14","foreign_net":902.0,"institution_net":0.0,"retail_net":-902.0},{"date":"2026-10-13","foreign_net":316.0,"institution_net":0.0,"retail_net":-316.0},{"date":"2026-10-12","foreign_net":-365.0,"institution_net":0.0,"retail_net":365.0},{"date":"2026-10-08","foreign_net":163.0,"institution_net":0.0,"retail_net":-163.0},{"date":"2026-10-07","foreign_net":-79.0,"institution_net":0.0,"retail_net":79.0},{"date":"2026-10-06","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-10-02","foreign_net":931.0,"institution_net":0.0,"retail_net":-931.0},{"date":"2026-10-01","foreign_net":565.0,"institution_net":-57.0,"retail_net":-508.0},{"date":"2026-09-30","foreign_net":-48.0,"institution_net":-10.0,"retail_net":58.0},{"date":"2026-09-29","foreign_net":-74.0,"institution_net":0.0,"retail_net":74.0},{"date":"2026-09-28","foreign_net":32.0,"institution_net":0.0,"retail_net":-32.0},{"date":"2026-09-23","foreign_net":-378.0,"institution_net":0.0,"retail_net":378.0},{"date":"2026-09-22","foreign_net":-297.0,"institution_net":0.0,"retail_net":297.0},{"date":"2026-09-21","foreign_net":-725.0,"institution_net":67.0,"retail_net":658.0},{"date":"2026-09-18","foreign_net":435.0,"institution_net":0.0,"retail_net":-435.0},{"date":"2026-09-17","foreign_net":606.0,"institution_net":0.0,"retail_net":-606.0},{"date":"2026-09-16","foreign_net":451.0,"institution_net":0.0,"retail_net":-451.0},{"date":"2026-09-15","foreign_net":-288.0,"institution_net":0.0,"retail_net":288.0},{"date":"2026-09-14","foreign_net":-101.0,"institution_net":0.0,"retail_net":101.0},{"date":"2026-09-11","foreign_net":-194.0,"institution_net":0.0,"retail_net":194.0},{"date":"2026-09-10","foreign_net":-95.0,"institution_net":0.0,"retail_net":95.0},{"date":"2026-09-09","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-09-08","foreign_net":-221.0,"institution_net":0.0,"retail_net":221.0}],"periods":{"d1":{"foreign_net":312.0,"institution_net":0,"retail_net":-312.0},"d3":{"foreign_net":271.0,"institution_net":0,"retail_net":-271.0},"d7":{"foreign_net":2013.0,"institution_net":0,"retail_net":-2013.0},"d14":{"foreign_net":3888.0,"institution_net":0,"retail_net":-3888.0},"d30":{"foreign_net":3560.0,"institution_net":0.0,"retail_net":-3560.0}}},"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 2.18x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":87,"summary":"매출 +49.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":49.9,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":181.3,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 12.1%","metrics":[{"name":"ROE","value":12.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":7.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.8,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.1,"unit":"%","percentile":25,"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 2.0x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.96,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.49,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":22.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.18x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +49.9%"},"profitability":{"grade":"C","reason":"ROE 12.1%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":7.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":12.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.63,"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":70.93,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":10.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":16.18,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 50% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 50% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.18,"current_pbr":0.39,"per_5y_high":9.25,"per_5y_low":2.8,"per_5y_avg":6.79,"per_percentile":0.0,"pbr_5y_high":1.54,"pbr_5y_low":0.68,"pbr_5y_avg":0.99,"pbr_percentile":0.0,"per_5y_median":6.84,"pbr_5y_median":1.03,"history":[{"quarter":"2024-Q2","per":9.25,"pbr":1.54},{"quarter":"2024-Q3","per":7.02,"pbr":1.09},{"quarter":"2024-Q4","per":6.99,"pbr":1.08},{"quarter":"2025-Q1","per":6.78,"pbr":1.03},{"quarter":"2025-Q2","per":7.98,"pbr":1.06},{"quarter":"2025-Q3","per":6.84,"pbr":0.85},{"quarter":"2025-Q4","per":6.8,"pbr":0.84},{"quarter":"2026-Q1","per":6.68,"pbr":0.76},{"quarter":"2026-Q2","per":2.8,"pbr":0.68},{"quarter":"현재","per":2.18,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6065.5273,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4682.5869,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4539.334,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4250.1108,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4455.9985,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3877.552,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3365.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.25,"eps":655.85,"close":6065.53,"source":"reported"},{"date":"2024-07","per":8.12,"eps":655.85,"close":5327.96,"source":"reported"},{"date":"2024-08","per":6.78,"eps":655.85,"close":4444.82,"source":"reported"},{"date":"2024-09","per":7.02,"eps":667.24,"close":4682.59,"source":"reported"},{"date":"2024-10","per":6.57,"eps":667.24,"close":4386.59,"source":"reported"},{"date":"2024-11","per":6.85,"eps":667.24,"close":4570.98,"source":"reported"},{"date":"2024-12","per":6.99,"eps":649.55,"close":4539.33,"source":"reported"},{"date":"2025-01","per":7.7,"eps":649.55,"close":5000.13,"source":"reported"},{"date":"2025-02","per":7.46,"eps":649.55,"close":4848.17,"source":"reported"},{"date":"2025-03","per":6.78,"eps":626.71,"close":4250.11,"source":"reported"},{"date":"2025-04","per":7.05,"eps":626.71,"close":4416.78,"source":"reported"},{"date":"2025-05","per":6.89,"eps":626.71,"close":4318.74,"source":"reported"},{"date":"2025-06","per":7.98,"eps":558.41,"close":4456.0,"source":"reported"},{"date":"2025-07","per":7.28,"eps":558.41,"close":4063.83,"source":"reported"},{"date":"2025-08","per":6.94,"eps":558.41,"close":3872.65,"source":"reported"},{"date":"2025-09","per":6.84,"eps":567.29,"close":3877.55,"source":"reported"},{"date":"2025-10","per":6.36,"eps":567.29,"close":3607.94,"source":"reported"},{"date":"2025-11","per":6.51,"eps":567.29,"close":3691.27,"source":"reported"},{"date":"2025-12","per":6.8,"eps":557.69,"close":3790.0,"source":"reported"},{"date":"2026-01","per":6.39,"eps":557.69,"close":3565.0,"source":"reported"},{"date":"2026-02","per":6.7,"eps":557.69,"close":3735.0,"source":"reported"},{"date":"2026-03","per":6.68,"eps":503.94,"close":3365.0,"source":"reported"},{"date":"2026-04","per":6.98,"eps":503.94,"close":3520.0,"source":"reported"},{"date":"2026-05","per":6.66,"eps":503.94,"close":3355.0,"source":"reported"},{"date":"2026-06","per":2.8,"eps":1209.04,"close":3380.0,"source":"reported"},{"date":"2026-07","per":2.56,"eps":1209.04,"close":3100.0,"source":"reported"},{"date":"2026-08","per":2.83,"eps":1209.04,"close":3425.0,"source":"reported"},{"date":"2026-09","per":2.5,"eps":1209.04,"close":3020.0,"source":"reported"},{"date":"2026-10","per":2.18,"eps":1209.04,"close":2630.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.29,"std":1.8,"upper_1sd":8.09,"lower_1sd":4.5,"current":2.18,"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":2.1,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":21.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.49,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.1,"summary":"배당수익률 2.10%","metrics":[{"name":"배당수익률","value":2.1,"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":"2.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"12.1%"}],"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":"2026-10-23T23:45:56.951889+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"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.12068679349080245,"dividend_yield":null,"eps":822.0,"revenue":15119636455.0,"operating_income":1495452866.0,"net_income":6312612252.0,"market_cap":null,"profit_margin":0.41751084894058055,"operating_margin":0.09890799097259115,"roa":0.07416061445451812,"gross_margin":0.7093211594021755,"total_equity":52305741742.0,"total_assets":85120819163.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.63,"pbr":0.69,"roe":-0.0006925789787461903,"dividend_yield":2.1,"eps":-4.16,"revenue":10089385070.0,"operating_income":424145109.0,"net_income":-32011180.0,"market_cap":27500000000.0,"profit_margin":-0.003172758277923473,"operating_margin":0.04203874726331562,"roa":-0.0004075077380143864,"gross_margin":0.7340441949253504,"total_equity":46220259324.0,"total_assets":78553551292.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.018472695686815588,"dividend_yield":null,"eps":-112.8,"revenue":8540317984.0,"operating_income":-521546041.0,"net_income":-867389014.0,"market_cap":null,"profit_margin":-0.10156401853245094,"operating_margin":-0.06106869111631429,"roa":-0.010709467905038825,"gross_margin":0.6808354931155219,"total_equity":46955194234.0,"total_assets":80992727341.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08151753347840959,"dividend_yield":null,"eps":504.0,"revenue":23788346474.0,"operating_income":4552947978.0,"net_income":3896809598.0,"market_cap":null,"profit_margin":0.16381170512457033,"operating_margin":0.19139405014872493,"roa":0.04923067804527936,"gross_margin":0.7357811173689734,"total_equity":47803330544.0,"total_assets":79154091569.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.020482702863154654,"dividend_yield":null,"eps":116.9,"revenue":15524071814.0,"operating_income":1400305867.0,"net_income":898897865.0,"market_cap":null,"profit_margin":0.05790348535938562,"operating_margin":0.09020222811241886,"roa":0.01187334931016385,"gross_margin":0.698989624114863,"total_equity":43885705466.0,"total_assets":75707186028.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008862276954376334,"dividend_yield":null,"eps":49.59,"revenue":11340129536.0,"operating_income":1213723879.0,"net_income":381293086.0,"market_cap":null,"profit_margin":0.03362334484712538,"operating_margin":0.10702910184111675,"roa":0.005010538654548642,"gross_margin":0.731780055038694,"total_equity":43024280099.0,"total_assets":76098222624.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.018050050020476407,"dividend_yield":null,"eps":-103.2,"revenue":10247349718.0,"operating_income":-77588023.0,"net_income":-793530757.0,"market_cap":null,"profit_margin":-0.07743765742727822,"operating_margin":-0.007571520942991984,"roa":-0.010542860849863106,"gross_margin":0.6936584883517879,"total_equity":43962800995.0,"total_assets":75267118508.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.08472350720578417,"dividend_yield":null,"eps":495.12,"revenue":25308740113.0,"operating_income":5319378229.0,"net_income":3807117721.0,"market_cap":null,"profit_margin":0.150426994943318,"operating_margin":0.21017949551221107,"roa":0.051750765002014025,"gross_margin":0.7398979018470117,"total_equity":44935789919.0,"total_assets":73566404687.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.034622947285961034,"dividend_yield":null,"eps":185.2,"revenue":17262159531.0,"operating_income":2657888942.0,"net_income":1424059525.0,"market_cap":null,"profit_margin":0.08249602388638706,"operating_margin":0.15397198347210664,"roa":0.01969067086355994,"gross_margin":0.727744582156127,"total_equity":41130511312.0,"total_assets":72321534135.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014032618526344584,"dividend_yield":null,"eps":72.43,"revenue":11627716818.0,"operating_income":1180667719.0,"net_income":556953563.0,"market_cap":null,"profit_margin":0.047898789738138596,"operating_margin":0.10153908436885016,"roa":0.008204719282983436,"gross_margin":0.7027142516363267,"total_equity":39689924012.0,"total_assets":67882098557.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01658039662411569,"dividend_yield":null,"eps":-85.51,"revenue":9331654496.0,"operating_income":53502786.0,"net_income":-657487456.0,"market_cap":null,"profit_margin":-0.07045775819087934,"operating_margin":0.0057334726679962155,"roa":-0.009752127058821914,"gross_margin":0.6799837667286048,"total_equity":39654507121.0,"total_assets":67419902554.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.09223352516934294,"dividend_yield":null,"eps":483.73,"revenue":24607512946.0,"operating_income":5158798027.0,"net_income":3719557097.0,"market_cap":null,"profit_margin":0.15115534451459556,"operating_margin":0.20964321092996002,"roa":0.05613320540673549,"gross_margin":0.70740619030456,"total_equity":40327604200.0,"total_assets":66263044664.0}],"current_price":2630.0,"change_pct":-5.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-02-01","close":13011.5566},{"date":"2018-02-02","close":16915.0234},{"date":"2018-02-05","close":14312.7129},{"date":"2018-02-06","close":18601.707},{"date":"2018-02-07","close":20240.1992},{"date":"2018-02-08","close":20818.4902},{"date":"2018-02-09","close":19372.7617},{"date":"2018-02-12","close":16577.6855},{"date":"2018-02-13","close":16577.6855},{"date":"2018-02-14","close":15517.4863},{"date":"2018-02-19","close":15710.249},{"date":"2018-02-20","close":15951.2051},{"date":"2018-02-21","close":15469.2949},{"date":"2018-02-22","close":16143.9678},{"date":"2018-02-23","close":16481.3047},{"date":"2018-02-26","close":16336.7334},{"date":"2018-02-27","close":15951.2051},{"date":"2018-02-28","close":14939.1943},{"date":"2018-03-02","close":13927.1846},{"date":"2018-03-05","close":13734.4209},{"date":"2018-03-06","close":13734.4209},{"date":"2018-03-07","close":14023.5664},{"date":"2018-03-08","close":14553.666},{"date":"2018-03-09","close":14746.4307},{"date":"2018-03-12","close":14601.8584},{"date":"2018-03-13","close":14891.0039},{"date":"2018-03-14","close":14312.7129},{"date":"2018-03-15","close":13878.9932},{"date":"2018-03-16","close":13734.4209},{"date":"2018-03-19","close":13300.7021},{"date":"2018-03-20","close":14264.5215},{"date":"2018-03-21","close":14601.8584},{"date":"2018-03-22","close":14794.6221},{"date":"2018-03-23","close":14457.2852},{"date":"2018-03-26","close":14312.7129},{"date":"2018-03-27","close":15710.249},{"date":"2018-03-28","close":15951.2051},{"date":"2018-03-29","close":15710.249},{"date":"2018-03-30","close":15469.2949},{"date":"2018-04-02","close":15469.2949},{"date":"2018-04-03","close":15565.6768},{"date":"2018-04-04","close":16240.3516},{"date":"2018-04-05","close":16529.4941},{"date":"2018-04-06","close":16288.541},{"date":"2018-04-09","close":16240.3516},{"date":"2018-04-10","close":16529.4941},{"date":"2018-04-11","close":16336.7334},{"date":"2018-04-12","close":16481.3047},{"date":"2018-04-13","close":16770.4512},{"date":"2018-04-16","close":16674.0684},{"date":"2018-04-17","close":17589.6953},{"date":"2018-04-18","close":18312.5625},{"date":"2018-04-19","close":18216.1777},{"date":"2018-04-20","close":18553.5176},{"date":"2018-04-23","close":19324.5723},{"date":"2018-04-24","close":19613.7188},{"date":"2018-04-25","close":18505.3262},{"date":"2018-04-26","close":18505.3262},{"date":"2018-04-27","close":18457.1348},{"date":"2018-04-30","close":17637.8867},{"date":"2018-05-02","close":18553.5176},{"date":"2018-05-03","close":18939.043},{"date":"2018-05-04","close":19228.1895},{"date":"2018-05-08","close":19324.5723},{"date":"2018-05-09","close":19661.9082},{"date":"2018-05-10","close":18842.6621},{"date":"2018-05-11","close":18890.8516},{"date":"2018-05-14","close":18023.416},{"date":"2018-05-15","close":17782.4609},{"date":"2018-05-16","close":16674.0684},{"date":"2018-05-17","close":17059.5957},{"date":"2018-05-18","close":17686.0762},{"date":"2018-05-21","close":17878.8418},{"date":"2018-05-23","close":17782.4609},{"date":"2018-05-24","close":18264.3711},{"date":"2018-05-25","close":19661.9082},{"date":"2018-05-28","close":22649.7461},{"date":"2018-05-29","close":22071.4551},{"date":"2018-05-30","close":22553.3652},{"date":"2018-05-31","close":22746.127},{"date":"2018-06-01","close":23420.8008},{"date":"2018-06-04","close":23179.8477},{"date":"2018-06-05","close":22505.1738},{"date":"2018-06-07","close":23083.4668},{"date":"2018-06-08","close":22553.3652},{"date":"2018-06-11","close":23372.6113},{"date":"2018-06-12","close":23709.9473},{"date":"2018-06-14","close":24529.1934},{"date":"2018-06-15","close":24577.3828},{"date":"2018-06-18","close":25444.8242},{"date":"2018-06-19","close":25541.2031},{"date":"2018-06-20","close":26553.2148},{"date":"2018-06-21","close":27854.3691},{"date":"2018-06-22","close":24432.8105},{"date":"2018-06-25","close":27565.2246},{"date":"2018-06-26","close":25444.8242},{"date":"2018-06-27","close":23613.5664},{"date":"2018-06-28","close":21541.3555},{"date":"2018-06-29","close":21011.2539},{"date":"2018-07-02","close":21011.2539},{"date":"2018-07-03","close":21637.7363},{"date":"2018-07-04","close":21300.4004},{"date":"2018-07-05","close":20143.8184},{"date":"2018-07-06","close":20722.1094},{"date":"2018-07-09","close":19661.9082},{"date":"2018-07-10","close":19758.291},{"date":"2018-07-11","close":18987.2324},{"date":"2018-07-12","close":18987.2324},{"date":"2018-07-13","close":18264.3711},{"date":"2018-07-16","close":18553.5176},{"date":"2018-07-17","close":17204.1699},{"date":"2018-07-18","close":15565.6768},{"date":"2018-07-19","close":14553.666},{"date":"2018-07-20","close":14360.9033},{"date":"2018-07-23","close":13397.084},{"date":"2018-07-24","close":13445.2744},{"date":"2018-07-25","close":13589.8477},{"date":"2018-07-26","close":14264.5215},{"date":"2018-07-27","close":14505.4756},{"date":"2018-07-30","close":14216.3311},{"date":"2018-07-31","close":13686.2305},{"date":"2018-08-01","close":14409.0947},{"date":"2018-08-02","close":14023.5664},{"date":"2018-08-03","close":14312.7129},{"date":"2018-08-06","close":13975.375},{"date":"2018-08-07","close":14119.9482},{"date":"2018-08-08","close":13975.375},{"date":"2018-08-09","close":13975.375},{"date":"2018-08-10","close":13734.4209},{"date":"2018-08-13","close":12770.6016},{"date":"2018-08-14","close":12529.6475},{"date":"2018-08-16","close":12481.4561},{"date":"2018-08-17","close":12674.2197},{"date":"2018-08-20","close":12433.2646},{"date":"2018-08-21","close":12626.0293},{"date":"2018-08-22","close":12626.0293},{"date":"2018-08-23","close":12433.2646},{"date":"2018-08-24","close":12192.3105},{"date":"2018-08-27","close":12192.3105},{"date":"2018-08-28","close":15806.6318},{"date":"2018-08-29","close":16674.0684},{"date":"2018-08-30","close":16770.4512},{"date":"2018-08-31","close":17300.5508},{"date":"2018-09-03","close":16818.6406},{"date":"2018-09-04","close":16915.0234},{"date":"2018-09-05","close":16577.6855},{"date":"2018-09-06","close":17059.5957},{"date":"2018-09-07","close":16674.0684},{"date":"2018-09-10","close":16047.5869},{"date":"2018-09-11","close":15999.3965},{"date":"2018-09-12","close":16336.7334},{"date":"2018-09-13","close":17011.4062},{"date":"2018-09-14","close":16625.877},{"date":"2018-09-17","close":16192.1602},{"date":"2018-09-18","close":16818.6406},{"date":"2018-09-19","close":17204.1699},{"date":"2018-09-20","close":16433.1133},{"date":"2018-09-21","close":15951.2051},{"date":"2018-09-27","close":15180.1494},{"date":"2018-09-28","close":15131.958},{"date":"2018-10-01","close":14168.1387},{"date":"2018-10-02","close":13830.8037},{"date":"2018-10-04","close":14071.7578},{"date":"2018-10-05","close":13059.7471},{"date":"2018-10-08","close":13011.5566},{"date":"2018-10-10","close":12336.8838},{"date":"2018-10-11","close":11035.7275},{"date":"2018-10-12","close":11854.9736},{"date":"2018-10-15","close":11565.8281},{"date":"2018-10-16","close":11854.9736},{"date":"2018-10-17","close":12288.6914},{"date":"2018-10-18","close":12144.1201},{"date":"2018-10-19","close":12674.2197},{"date":"2018-10-22","close":12915.1748},{"date":"2018-10-23","close":12722.4121},{"date":"2018-10-24","close":11806.7832},{"date":"2018-10-25","close":11276.6826},{"date":"2018-10-26","close":10698.3906},{"date":"2018-10-29","close":9156.2812},{"date":"2018-10-30","close":9570.7217},{"date":"2018-10-31","close":9734.5723},{"date":"2018-11-01","close":10264.6729},{"date":"2018-11-02","close":10842.9639},{"date":"2018-11-05","close":10987.5371},{"date":"2018-11-06","close":10794.7725},{"date":"2018-11-07","close":10602.0088},{"date":"2018-11-08","close":10939.3457},{"date":"2018-11-09","close":10842.9639},{"date":"2018-11-12","close":10602.0088},{"date":"2018-11-13","close":10794.7725},{"date":"2018-11-14","close":10842.9639},{"date":"2018-11-15","close":10746.582},{"date":"2018-11-16","close":10842.9639},{"date":"2018-11-19","close":11132.1094},{"date":"2018-11-20","close":10698.3906},{"date":"2018-11-21","close":10650.2002},{"date":"2018-11-22","close":10698.3906},{"date":"2018-11-23","close":10939.3457},{"date":"2018-11-26","close":11180.2998},{"date":"2018-11-27","close":11035.7275},{"date":"2018-11-28","close":11132.1094},{"date":"2018-11-29","close":10746.582},{"date":"2018-11-30","close":10409.2451},{"date":"2018-12-03","close":10457.4375},{"date":"2018-12-04","close":10650.2002},{"date":"2018-12-05","close":10409.2451},{"date":"2018-12-06","close":9927.3359},{"date":"2018-12-07","close":10120.0996},{"date":"2018-12-10","close":10120.0996},{"date":"2018-12-11","close":9927.3359},{"date":"2018-12-12","close":9879.1455},{"date":"2018-12-13","close":10312.8633},{"date":"2018-12-14","close":9734.5723},{"date":"2018-12-17","close":9638.1895},{"date":"2018-12-18","close":9618.9141},{"date":"2018-12-19","close":9599.6367},{"date":"2018-12-20","close":9561.084},{"date":"2018-12-21","close":9599.6367},{"date":"2018-12-24","close":9252.6631},{"date":"2018-12-26","close":8790.0293},{"date":"2018-12-27","close":8896.0488},{"date":"2018-12-28","close":9618.9141},{"date":"2019-01-02","close":9329.7686},{"date":"2019-01-03","close":9011.708},{"date":"2019-01-04","close":9204.4717},{"date":"2019-01-07","close":9358.6826},{"date":"2019-01-08","close":9445.4258},{"date":"2019-01-09","close":9734.5723},{"date":"2019-01-10","close":9618.9141},{"date":"2019-01-11","close":9830.9541},{"date":"2019-01-14","close":9975.5264},{"date":"2019-01-15","close":9830.9541},{"date":"2019-01-16","close":9734.5723},{"date":"2019-01-17","close":9782.7637},{"date":"2019-01-18","close":10361.0547},{"date":"2019-01-21","close":10939.3457},{"date":"2019-01-22","close":10939.3457},{"date":"2019-01-23","close":11373.0635},{"date":"2019-01-24","close":11373.0635},{"date":"2019-01-25","close":11565.8281},{"date":"2019-01-28","close":11228.4912},{"date":"2019-01-29","close":10987.5371},{"date":"2019-01-30","close":11324.873},{"date":"2019-01-31","close":11373.0635},{"date":"2019-02-01","close":11565.8281},{"date":"2019-02-07","close":11517.6377},{"date":"2019-02-08","close":11373.0635},{"date":"2019-02-11","close":11373.0635},{"date":"2019-02-12","close":11276.6826},{"date":"2019-02-13","close":11276.6826},{"date":"2019-02-14","close":11662.21},{"date":"2019-02-15","close":11517.6377},{"date":"2019-02-18","close":12288.6914},{"date":"2019-02-19","close":12192.3105},{"date":"2019-02-20","close":12336.8838},{"date":"2019-02-21","close":12626.0293},{"date":"2019-02-22","close":13107.9395},{"date":"2019-02-25","close":13156.1299},{"date":"2019-02-26","close":13204.3203},{"date":"2019-02-27","close":13445.2744},{"date":"2019-02-28","close":12915.1748},{"date":"2019-03-04","close":13782.6123},{"date":"2019-03-05","close":14071.7578},{"date":"2019-03-06","close":14312.7129},{"date":"2019-03-07","close":14457.2852},{"date":"2019-03-08","close":15613.8672},{"date":"2019-03-11","close":15517.4863},{"date":"2019-03-12","close":15517.4863},{"date":"2019-03-13","close":15999.3965},{"date":"2019-03-14","close":15710.249},{"date":"2019-03-15","close":15854.8223},{"date":"2019-03-18","close":15951.2051},{"date":"2019-03-19","close":15662.0586},{"date":"2019-03-20","close":16047.5869},{"date":"2019-03-21","close":15710.249},{"date":"2019-03-22","close":15806.6318},{"date":"2019-03-25","close":15276.5312},{"date":"2019-03-26","close":15999.3965},{"date":"2019-03-27","close":16481.3047},{"date":"2019-03-28","close":16047.5869},{"date":"2019-03-29","close":15806.6318},{"date":"2019-04-01","close":15854.8223},{"date":"2019-04-02","close":15517.4863},{"date":"2019-04-03","close":15180.1494},{"date":"2019-04-04","close":15228.3398},{"date":"2019-04-05","close":15131.958},{"date":"2019-04-08","close":15228.3398},{"date":"2019-04-09","close":15372.9141},{"date":"2019-04-10","close":15324.7217},{"date":"2019-04-11","close":15951.2051},{"date":"2019-04-12","close":17493.3164},{"date":"2019-04-15","close":17493.3164},{"date":"2019-04-16","close":16384.9258},{"date":"2019-04-17","close":16240.3516},{"date":"2019-04-18","close":16481.3047},{"date":"2019-04-19","close":16529.4941},{"date":"2019-04-22","close":16770.4512},{"date":"2019-04-23","close":16577.6855},{"date":"2019-04-24","close":16336.7334},{"date":"2019-04-25","close":15951.2051},{"date":"2019-04-26","close":15372.9141},{"date":"2019-04-29","close":15276.5312},{"date":"2019-04-30","close":15228.3398},{"date":"2019-05-02","close":15903.0146},{"date":"2019-05-03","close":15903.0146},{"date":"2019-05-07","close":15372.9141},{"date":"2019-05-08","close":15131.958},{"date":"2019-05-09","close":13878.9932},{"date":"2019-05-10","close":14505.4756},{"date":"2019-05-13","close":14023.5664},{"date":"2019-05-14","close":14457.2852},{"date":"2019-05-15","close":14505.4756},{"date":"2019-05-16","close":14071.7578},{"date":"2019-05-17","close":13493.4658},{"date":"2019-05-20","close":13782.6123},{"date":"2019-05-21","close":14409.0947},{"date":"2019-05-22","close":15469.2949},{"date":"2019-05-23","close":16095.7783},{"date":"2019-05-24","close":16288.541},{"date":"2019-05-27","close":16288.541},{"date":"2019-05-28","close":16577.6855},{"date":"2019-05-29","close":16095.7783},{"date":"2019-05-30","close":16143.9678},{"date":"2019-05-31","close":15421.1045},{"date":"2019-06-03","close":15131.958},{"date":"2019-06-04","close":15083.7666},{"date":"2019-06-05","close":14794.6221},{"date":"2019-06-07","close":14553.666},{"date":"2019-06-10","close":14601.8584},{"date":"2019-06-11","close":14505.4756},{"date":"2019-06-12","close":14794.6221},{"date":"2019-06-13","close":14650.0488},{"date":"2019-06-14","close":14457.2852},{"date":"2019-06-17","close":14168.1387},{"date":"2019-06-18","close":13782.6123},{"date":"2019-06-19","close":14168.1387},{"date":"2019-06-20","close":14650.0488},{"date":"2019-06-21","close":14457.2852},{"date":"2019-06-24","close":14553.666},{"date":"2019-06-25","close":13830.8037},{"date":"2019-06-26","close":14023.5664},{"date":"2019-06-27","close":13782.6123},{"date":"2019-06-28","close":13686.2305},{"date":"2019-07-01","close":13638.0391},{"date":"2019-07-02","close":13589.8477},{"date":"2019-07-03","close":13927.1846},{"date":"2019-07-04","close":13927.1846},{"date":"2019-07-05","close":14168.1387},{"date":"2019-07-08","close":13156.1299},{"date":"2019-07-09","close":12433.2646},{"date":"2019-07-10","close":12433.2646},{"date":"2019-07-11","close":12433.2646},{"date":"2019-07-12","close":12529.6475},{"date":"2019-07-15","close":11421.2559},{"date":"2019-07-16","close":12144.1201},{"date":"2019-07-17","close":11469.4463},{"date":"2019-07-18","close":11180.2998},{"date":"2019-07-19","close":11565.8281},{"date":"2019-07-22","close":12047.7383},{"date":"2019-07-23","close":11565.8281},{"date":"2019-07-24","close":11373.0635},{"date":"2019-07-25","close":11324.873},{"date":"2019-07-26","close":11228.4912},{"date":"2019-07-29","close":10553.8174},{"date":"2019-07-30","close":10987.5371},{"date":"2019-07-31","close":10650.2002},{"date":"2019-08-01","close":10409.2451},{"date":"2019-08-02","close":10312.8633},{"date":"2019-08-05","close":9387.5977},{"date":"2019-08-06","close":9030.9834},{"date":"2019-08-07","close":9339.4053},{"date":"2019-08-08","close":9975.5264},{"date":"2019-08-09","close":10168.29},{"date":"2019-08-12","close":10168.29},{"date":"2019-08-13","close":9927.3359},{"date":"2019-08-14","close":10023.7168},{"date":"2019-08-16","close":9927.3359},{"date":"2019-08-19","close":9782.7637},{"date":"2019-08-20","close":10023.7168},{"date":"2019-08-21","close":9975.5264},{"date":"2019-08-22","close":9927.3359},{"date":"2019-08-23","close":9638.1895},{"date":"2019-08-26","close":9397.2354},{"date":"2019-08-27","close":9368.3203},{"date":"2019-08-28","close":9339.4053},{"date":"2019-08-29","close":9368.3203},{"date":"2019-08-30","close":9541.8086},{"date":"2019-09-02","close":9734.5723},{"date":"2019-09-03","close":9879.1455},{"date":"2019-09-04","close":9879.1455},{"date":"2019-09-05","close":9927.3359},{"date":"2019-09-06","close":9686.3809},{"date":"2019-09-09","close":9638.1895},{"date":"2019-09-10","close":9599.6367},{"date":"2019-09-11","close":9686.3809},{"date":"2019-09-16","close":9830.9541},{"date":"2019-09-17","close":10120.0996},{"date":"2019-09-18","close":10023.7168},{"date":"2019-09-19","close":10264.6729},{"date":"2019-09-20","close":10409.2451},{"date":"2019-09-23","close":10264.6729},{"date":"2019-09-24","close":10264.6729},{"date":"2019-09-25","close":10023.7168},{"date":"2019-09-26","close":10071.9092},{"date":"2019-09-27","close":9830.9541},{"date":"2019-09-30","close":9686.3809},{"date":"2019-10-01","close":9734.5723},{"date":"2019-10-02","close":9638.1895},{"date":"2019-10-04","close":9618.9141},{"date":"2019-10-07","close":9638.1895},{"date":"2019-10-08","close":9638.1895},{"date":"2019-10-10","close":9638.1895},{"date":"2019-10-11","close":10312.8633},{"date":"2019-10-14","close":10312.8633},{"date":"2019-10-15","close":10987.5371},{"date":"2019-10-16","close":10409.2451},{"date":"2019-10-17","close":10409.2451},{"date":"2019-10-18","close":10698.3906},{"date":"2019-10-21","close":10361.0547},{"date":"2019-10-22","close":10071.9092},{"date":"2019-10-23","close":10264.6729},{"date":"2019-10-24","close":10264.6729},{"date":"2019-10-25","close":10650.2002},{"date":"2019-10-28","close":10698.3906},{"date":"2019-10-29","close":10505.627},{"date":"2019-10-30","close":10312.8633},{"date":"2019-10-31","close":10312.8633},{"date":"2019-11-01","close":10409.2451},{"date":"2019-11-04","close":10746.582},{"date":"2019-11-05","close":10842.9639},{"date":"2019-11-06","close":10939.3457},{"date":"2019-11-07","close":11903.1641},{"date":"2019-11-08","close":11710.4004},{"date":"2019-11-11","close":11662.21},{"date":"2019-11-12","close":11517.6377},{"date":"2019-11-13","close":11469.4463},{"date":"2019-11-14","close":11421.2559},{"date":"2019-11-15","close":11373.0635},{"date":"2019-11-18","close":11276.6826},{"date":"2019-11-19","close":11228.4912},{"date":"2019-11-20","close":11276.6826},{"date":"2019-11-21","close":10650.2002},{"date":"2019-11-22","close":10602.0088},{"date":"2019-11-25","close":11035.7275},{"date":"2019-11-26","close":11035.7275},{"date":"2019-11-27","close":10939.3457},{"date":"2019-11-28","close":11180.2998},{"date":"2019-11-29","close":10987.5371},{"date":"2019-12-02","close":10602.0088},{"date":"2019-12-03","close":10505.627},{"date":"2019-12-04","close":10457.4375},{"date":"2019-12-05","close":10602.0088},{"date":"2019-12-06","close":10409.2451},{"date":"2019-12-09","close":10409.2451},{"date":"2019-12-10","close":10409.2451},{"date":"2019-12-11","close":10939.3457},{"date":"2019-12-12","close":11035.7275},{"date":"2019-12-13","close":11132.1094},{"date":"2019-12-16","close":11132.1094},{"date":"2019-12-17","close":11180.2998},{"date":"2019-12-18","close":11180.2998},{"date":"2019-12-19","close":11132.1094},{"date":"2019-12-20","close":11276.6826},{"date":"2019-12-23","close":11083.918},{"date":"2019-12-24","close":10891.1553},{"date":"2019-12-26","close":11132.1094},{"date":"2019-12-27","close":11421.2559},{"date":"2019-12-30","close":11662.21},{"date":"2020-01-02","close":11951.3564},{"date":"2020-01-03","close":12722.4121},{"date":"2020-01-06","close":12818.792},{"date":"2020-01-07","close":13782.6123},{"date":"2020-01-08","close":13059.7471},{"date":"2020-01-09","close":13686.2305},{"date":"2020-01-10","close":13252.5117},{"date":"2020-01-13","close":13638.0391},{"date":"2020-01-14","close":13445.2744},{"date":"2020-01-15","close":13541.6572},{"date":"2020-01-16","close":13782.6123},{"date":"2020-01-17","close":14119.9482},{"date":"2020-01-20","close":13927.1846},{"date":"2020-01-21","close":13445.2744},{"date":"2020-01-22","close":13204.3203},{"date":"2020-01-23","close":13252.5117},{"date":"2020-01-28","close":11999.5469},{"date":"2020-01-29","close":12144.1201},{"date":"2020-01-30","close":11662.21},{"date":"2020-01-31","close":11421.2559},{"date":"2020-02-03","close":12192.3105},{"date":"2020-02-04","close":12626.0293},{"date":"2020-02-05","close":12481.4561},{"date":"2020-02-06","close":12385.0742},{"date":"2020-02-07","close":12481.4561},{"date":"2020-02-10","close":12385.0742},{"date":"2020-02-11","close":12818.792},{"date":"2020-02-12","close":12722.4121},{"date":"2020-02-13","close":12577.8389},{"date":"2020-02-14","close":12481.4561},{"date":"2020-02-17","close":12481.4561},{"date":"2020-02-18","close":12288.6914},{"date":"2020-02-19","close":12385.0742},{"date":"2020-02-20","close":12047.7383},{"date":"2020-02-21","close":11565.8281},{"date":"2020-02-24","close":10891.1553},{"date":"2020-02-25","close":11276.6826},{"date":"2020-02-26","close":11276.6826},{"date":"2020-02-27","close":10409.2451},{"date":"2020-02-28","close":9686.3809},{"date":"2020-03-02","close":10120.0996},{"date":"2020-03-03","close":10602.0088},{"date":"2020-03-04","close":11035.7275},{"date":"2020-03-05","close":11180.2998},{"date":"2020-03-06","close":10987.5371},{"date":"2020-03-09","close":10987.5371},{"date":"2020-03-10","close":10650.2002},{"date":"2020-03-11","close":10023.7168},{"date":"2020-03-12","close":9156.2812},{"date":"2020-03-13","close":8365.9482},{"date":"2020-03-16","close":7816.5718},{"date":"2020-03-17","close":7633.4468},{"date":"2020-03-18","close":7035.8789},{"date":"2020-03-19","close":5301.0044},{"date":"2020-03-20","close":6168.4419},{"date":"2020-03-23","close":5609.4268},{"date":"2020-03-24","close":6052.7837},{"date":"2020-03-25","close":6756.3711},{"date":"2020-03-26","close":7623.8081},{"date":"2020-03-27","close":7575.6172},{"date":"2020-03-30","close":7459.9595},{"date":"2020-03-31","close":7778.019},{"date":"2020-04-01","close":7585.2554},{"date":"2020-04-02","close":7855.1245},{"date":"2020-04-03","close":7864.7632},{"date":"2020-04-06","close":8288.8428},{"date":"2020-04-07","close":8732.2002},{"date":"2020-04-08","close":8963.5166},{"date":"2020-04-09","close":8982.793},{"date":"2020-04-10","close":9002.0703},{"date":"2020-04-13","close":8712.9238},{"date":"2020-04-14","close":8924.9648},{"date":"2020-04-16","close":8963.5166},{"date":"2020-04-17","close":9175.5576},{"date":"2020-04-20","close":9262.2998},{"date":"2020-04-21","close":8982.793},{"date":"2020-04-22","close":9021.3457},{"date":"2020-04-23","close":9252.6631},{"date":"2020-04-24","close":8963.5166},{"date":"2020-04-27","close":9281.5771},{"date":"2020-04-28","close":9927.3359},{"date":"2020-04-29","close":10168.29},{"date":"2020-05-04","close":11035.7275},{"date":"2020-05-06","close":11903.1641},{"date":"2020-05-07","close":11854.9736},{"date":"2020-05-08","close":12240.501},{"date":"2020-05-11","close":12192.3105},{"date":"2020-05-12","close":11758.5908},{"date":"2020-05-13","close":11469.4463},{"date":"2020-05-14","close":10891.1553},{"date":"2020-05-15","close":10650.2002},{"date":"2020-05-18","close":11228.4912},{"date":"2020-05-19","close":11324.873},{"date":"2020-05-20","close":11276.6826},{"date":"2020-05-21","close":11276.6826},{"date":"2020-05-22","close":11083.918},{"date":"2020-05-25","close":11421.2559},{"date":"2020-05-26","close":11373.0635},{"date":"2020-05-27","close":11228.4912},{"date":"2020-05-28","close":10842.9639},{"date":"2020-05-29","close":10698.3906},{"date":"2020-06-01","close":11035.7275},{"date":"2020-06-02","close":11228.4912},{"date":"2020-06-03","close":11421.2559},{"date":"2020-06-04","close":11903.1641},{"date":"2020-06-05","close":11903.1641},{"date":"2020-06-08","close":11662.21},{"date":"2020-06-09","close":11565.8281},{"date":"2020-06-10","close":11373.0635},{"date":"2020-06-11","close":11180.2998},{"date":"2020-06-12","close":10602.0088},{"date":"2020-06-15","close":9532.1699},{"date":"2020-06-16","close":10264.6729},{"date":"2020-06-17","close":9975.5264},{"date":"2020-06-18","close":10216.4814},{"date":"2020-06-19","close":10120.0996},{"date":"2020-06-22","close":9927.3359},{"date":"2020-06-23","close":9638.1895},{"date":"2020-06-24","close":9830.9541},{"date":"2020-06-25","close":9782.7637},{"date":"2020-06-26","close":9879.1455},{"date":"2020-06-29","close":9686.3809},{"date":"2020-06-30","close":9734.5723},{"date":"2020-07-01","close":9551.4473},{"date":"2020-07-02","close":9830.9541},{"date":"2020-07-03","close":9734.5723},{"date":"2020-07-06","close":9686.3809},{"date":"2020-07-07","close":9628.5527},{"date":"2020-07-08","close":9618.9141},{"date":"2020-07-09","close":9618.9141},{"date":"2020-07-10","close":9599.6367},{"date":"2020-07-13","close":9570.7217},{"date":"2020-07-14","close":9493.6162},{"date":"2020-07-15","close":9503.2559},{"date":"2020-07-16","close":9300.8535},{"date":"2020-07-17","close":9387.5977},{"date":"2020-07-20","close":9243.0244},{"date":"2020-07-21","close":9137.0039},{"date":"2020-07-22","close":9011.708},{"date":"2020-07-23","close":8674.3711},{"date":"2020-07-24","close":8481.6074},{"date":"2020-07-27","close":8703.2861},{"date":"2020-07-28","close":8616.542},{"date":"2020-07-29","close":8655.0947},{"date":"2020-07-30","close":8674.3711},{"date":"2020-07-31","close":8529.7979},{"date":"2020-08-03","close":8105.7173},{"date":"2020-08-04","close":8462.3311},{"date":"2020-08-05","close":8626.1807},{"date":"2020-08-06","close":8539.4365},{"date":"2020-08-07","close":8414.1396},{"date":"2020-08-10","close":8308.1201},{"date":"2020-08-11","close":8394.8643},{"date":"2020-08-12","close":8240.6523},{"date":"2020-08-13","close":8481.6074},{"date":"2020-08-14","close":8481.6074},{"date":"2020-08-18","close":7980.4214},{"date":"2020-08-19","close":7884.0396},{"date":"2020-08-20","close":7373.2153},{"date":"2020-08-21","close":7286.4717},{"date":"2020-08-24","close":7296.1099},{"date":"2020-08-25","close":7517.7881},{"date":"2020-08-26","close":7373.2153},{"date":"2020-08-27","close":7151.5371},{"date":"2020-08-28","close":7141.8989},{"date":"2020-08-31","close":7238.2803},{"date":"2020-09-01","close":7190.0898},{"date":"2020-09-02","close":7382.854},{"date":"2020-09-03","close":7402.1299},{"date":"2020-09-04","close":7402.1299},{"date":"2020-09-07","close":7498.5122},{"date":"2020-09-08","close":7806.9336},{"date":"2020-09-09","close":7585.2554},{"date":"2020-09-10","close":7662.3608},{"date":"2020-09-11","close":7700.9136},{"date":"2020-09-14","close":7845.4863},{"date":"2020-09-15","close":7768.3809},{"date":"2020-09-16","close":7758.7432},{"date":"2020-09-17","close":7643.0845},{"date":"2020-09-18","close":7633.4468},{"date":"2020-09-21","close":7296.1099},{"date":"2020-09-22","close":7093.708},{"date":"2020-09-23","close":7132.2607},{"date":"2020-09-24","close":6862.3911},{"date":"2020-09-25","close":6929.8589},{"date":"2020-09-28","close":7190.0898},{"date":"2020-09-29","close":7498.5122},{"date":"2020-10-05","close":7517.7881},{"date":"2020-10-06","close":7527.4263},{"date":"2020-10-07","close":7623.8081},{"date":"2020-10-08","close":7623.8081},{"date":"2020-10-12","close":7710.5522},{"date":"2020-10-13","close":7778.019},{"date":"2020-10-14","close":7363.5771},{"date":"2020-10-15","close":7479.2354},{"date":"2020-10-16","close":7517.7881},{"date":"2020-10-19","close":7459.9595},{"date":"2020-10-20","close":7402.1299},{"date":"2020-10-21","close":7305.7485},{"date":"2020-10-22","close":7305.7485},{"date":"2020-10-23","close":7363.5771},{"date":"2020-10-26","close":7334.6626},{"date":"2020-10-27","close":7257.5571},{"date":"2020-10-28","close":7315.3857},{"date":"2020-10-29","close":7305.7485},{"date":"2020-10-30","close":7132.2607},{"date":"2020-11-02","close":7190.0898},{"date":"2020-11-03","close":7180.4517},{"date":"2020-11-04","close":7228.6426},{"date":"2020-11-05","close":7276.833},{"date":"2020-11-06","close":7286.4717},{"date":"2020-11-09","close":7729.8281},{"date":"2020-11-10","close":7845.4863},{"date":"2020-11-11","close":7855.1245},{"date":"2020-11-12","close":7893.6772},{"date":"2020-11-13","close":7845.4863},{"date":"2020-11-16","close":7903.3159},{"date":"2020-11-17","close":8192.4629},{"date":"2020-11-18","close":8433.416},{"date":"2020-11-19","close":8202.0996},{"date":"2020-11-20","close":8221.376},{"date":"2020-11-23","close":8009.3359},{"date":"2020-11-24","close":8337.0342},{"date":"2020-11-25","close":8240.6523},{"date":"2020-11-26","close":8337.0342},{"date":"2020-11-27","close":8259.9287},{"date":"2020-11-30","close":8153.9092},{"date":"2020-12-01","close":8182.8228},{"date":"2020-12-02","close":8674.3711},{"date":"2020-12-03","close":8876.7734},{"date":"2020-12-04","close":8867.1348},{"date":"2020-12-07","close":8751.4766},{"date":"2020-12-08","close":8664.7324},{"date":"2020-12-09","close":8770.7529},{"date":"2020-12-10","close":8674.3711},{"date":"2020-12-11","close":8635.8184},{"date":"2020-12-14","close":8500.8838},{"date":"2020-12-15","close":8385.2256},{"date":"2020-12-16","close":8365.9482},{"date":"2020-12-17","close":8269.5684},{"date":"2020-12-18","close":8356.3105},{"date":"2020-12-21","close":8327.3965},{"date":"2020-12-22","close":8163.5469},{"date":"2020-12-23","close":7980.4214},{"date":"2020-12-24","close":8018.9741},{"date":"2020-12-28","close":8057.5269},{"date":"2020-12-29","close":8317.7588},{"date":"2020-12-30","close":8385.2256},{"date":"2021-01-04","close":8433.416},{"date":"2021-01-05","close":8491.2451},{"date":"2021-01-06","close":8500.8838},{"date":"2021-01-07","close":8500.8838},{"date":"2021-01-08","close":8385.2256},{"date":"2021-01-11","close":8288.8428},{"date":"2021-01-12","close":8529.7979},{"date":"2021-01-13","close":8597.2656},{"date":"2021-01-14","close":8790.0293},{"date":"2021-01-15","close":8626.1807},{"date":"2021-01-18","close":8568.3506},{"date":"2021-01-19","close":8635.8184},{"date":"2021-01-20","close":8828.582},{"date":"2021-01-21","close":8973.1553},{"date":"2021-01-22","close":9011.708},{"date":"2021-01-25","close":9030.9834},{"date":"2021-01-26","close":8896.0488},{"date":"2021-01-27","close":8770.7529},{"date":"2021-01-28","close":8780.3916},{"date":"2021-01-29","close":8568.3506},{"date":"2021-02-01","close":8741.8379},{"date":"2021-02-02","close":8963.5166},{"date":"2021-02-03","close":8915.3252},{"date":"2021-02-04","close":8828.582},{"date":"2021-02-05","close":8790.0293},{"date":"2021-02-08","close":8896.0488},{"date":"2021-02-09","close":8915.3252},{"date":"2021-02-10","close":8963.5166},{"date":"2021-02-15","close":8992.4307},{"date":"2021-02-16","close":9483.9785},{"date":"2021-02-17","close":9686.3809},{"date":"2021-02-18","close":9570.7217},{"date":"2021-02-19","close":9589.999},{"date":"2021-02-22","close":9445.4258},{"date":"2021-02-23","close":9493.6162},{"date":"2021-02-24","close":9782.7637},{"date":"2021-02-25","close":9638.1895},{"date":"2021-02-26","close":9782.7637},{"date":"2021-03-02","close":9734.5723},{"date":"2021-03-03","close":10216.4814},{"date":"2021-03-04","close":10216.4814},{"date":"2021-03-05","close":10409.2451},{"date":"2021-03-08","close":10216.4814},{"date":"2021-03-09","close":9879.1455},{"date":"2021-03-10","close":9830.9541},{"date":"2021-03-11","close":9609.2754},{"date":"2021-03-12","close":9782.7637},{"date":"2021-03-15","close":9975.5264},{"date":"2021-03-16","close":9975.5264},{"date":"2021-03-17","close":9830.9541},{"date":"2021-03-18","close":9879.1455},{"date":"2021-03-19","close":9830.9541},{"date":"2021-03-22","close":9599.6367},{"date":"2021-03-23","close":9570.7217},{"date":"2021-03-24","close":9127.3662},{"date":"2021-03-25","close":9435.7881},{"date":"2021-03-26","close":9416.5107},{"date":"2021-03-29","close":9310.4922},{"date":"2021-03-30","close":9329.7686},{"date":"2021-03-31","close":9455.0645},{"date":"2021-04-01","close":9512.8936},{"date":"2021-04-02","close":9387.5977},{"date":"2021-04-05","close":9079.1758},{"date":"2021-04-06","close":8992.4307},{"date":"2021-04-07","close":8761.1143},{"date":"2021-04-08","close":8423.7783},{"date":"2021-04-09","close":8712.9238},{"date":"2021-04-12","close":8809.3057},{"date":"2021-04-13","close":9011.708},{"date":"2021-04-14","close":9156.2812},{"date":"2021-04-15","close":9079.1758},{"date":"2021-04-16","close":9281.5771},{"date":"2021-04-19","close":9156.2812},{"date":"2021-04-20","close":9117.7275},{"date":"2021-04-21","close":8963.5166},{"date":"2021-04-22","close":8896.0488},{"date":"2021-04-23","close":8693.6475},{"date":"2021-04-26","close":9243.0244},{"date":"2021-04-27","close":9329.7686},{"date":"2021-04-28","close":9079.1758},{"date":"2021-04-29","close":9079.1758},{"date":"2021-04-30","close":9156.2812},{"date":"2021-05-03","close":9117.7275},{"date":"2021-05-04","close":9464.7031},{"date":"2021-05-06","close":9734.5723},{"date":"2021-05-07","close":9638.1895},{"date":"2021-05-10","close":9686.3809},{"date":"2021-05-11","close":10120.0996},{"date":"2021-05-12","close":10023.7168},{"date":"2021-05-13","close":9927.3359},{"date":"2021-05-14","close":9830.9541},{"date":"2021-05-17","close":9532.1699},{"date":"2021-05-18","close":9638.1895},{"date":"2021-05-20","close":9734.5723},{"date":"2021-05-21","close":9628.5527},{"date":"2021-05-24","close":9638.1895},{"date":"2021-05-25","close":9734.5723},{"date":"2021-05-26","close":10216.4814},{"date":"2021-05-27","close":11276.6826},{"date":"2021-05-28","close":11421.2559},{"date":"2021-05-31","close":11373.0635},{"date":"2021-06-01","close":11806.7832},{"date":"2021-06-02","close":12192.3105},{"date":"2021-06-03","close":12095.9287},{"date":"2021-06-04","close":10891.1553},{"date":"2021-06-07","close":10891.1553},{"date":"2021-06-08","close":11035.7275},{"date":"2021-06-09","close":11806.7832},{"date":"2021-06-10","close":11469.4463},{"date":"2021-06-11","close":11614.0186},{"date":"2021-06-14","close":11276.6826},{"date":"2021-06-15","close":11228.4912},{"date":"2021-06-16","close":11324.873},{"date":"2021-06-17","close":11035.7275},{"date":"2021-06-18","close":10842.9639},{"date":"2021-06-21","close":10650.2002},{"date":"2021-06-22","close":10457.4375},{"date":"2021-06-23","close":10168.29},{"date":"2021-06-24","close":10409.2451},{"date":"2021-06-25","close":10312.8633},{"date":"2021-06-28","close":10505.627},{"date":"2021-06-29","close":10553.8174},{"date":"2021-06-30","close":10553.8174},{"date":"2021-07-01","close":10891.1553},{"date":"2021-07-02","close":10794.7725},{"date":"2021-07-05","close":10457.4375},{"date":"2021-07-06","close":10409.2451},{"date":"2021-07-07","close":10216.4814},{"date":"2021-07-08","close":9879.1455},{"date":"2021-07-09","close":9464.7031},{"date":"2021-07-12","close":9879.1455},{"date":"2021-07-13","close":9830.9541},{"date":"2021-07-14","close":9561.084},{"date":"2021-07-15","close":10120.0996},{"date":"2021-07-16","close":10361.0547},{"date":"2021-07-19","close":10168.29},{"date":"2021-07-20","close":10071.9092},{"date":"2021-07-21","close":9734.5723},{"date":"2021-07-22","close":10023.7168},{"date":"2021-07-23","close":9927.3359},{"date":"2021-07-26","close":9686.3809},{"date":"2021-07-27","close":9686.3809},{"date":"2021-07-28","close":9493.6162},{"date":"2021-07-29","close":9599.6367},{"date":"2021-07-30","close":9397.2354},{"date":"2021-08-02","close":9021.3457},{"date":"2021-08-03","close":9069.5361},{"date":"2021-08-04","close":9445.4258},{"date":"2021-08-05","close":9561.084},{"date":"2021-08-06","close":9455.0645},{"date":"2021-08-09","close":9252.6631},{"date":"2021-08-10","close":9146.6416},{"date":"2021-08-11","close":9040.6221},{"date":"2021-08-12","close":9059.8984},{"date":"2021-08-13","close":8876.7734},{"date":"2021-08-17","close":8433.416},{"date":"2021-08-18","close":8529.7979},{"date":"2021-08-19","close":8105.7173},{"date":"2021-08-20","close":7864.7632},{"date":"2021-08-23","close":8124.9946},{"date":"2021-08-24","close":8443.0537},{"date":"2021-08-25","close":8520.1602},{"date":"2021-08-26","close":8375.5869},{"date":"2021-08-27","close":8365.9482},{"date":"2021-08-30","close":8558.7129},{"date":"2021-08-31","close":8703.2861},{"date":"2021-09-01","close":8963.5166},{"date":"2021-09-02","close":8924.9648},{"date":"2021-09-03","close":8847.8594},{"date":"2021-09-06","close":8732.2002},{"date":"2021-09-07","close":8722.5625},{"date":"2021-09-08","close":8655.0947},{"date":"2021-09-09","close":8626.1807},{"date":"2021-09-10","close":8693.6475},{"date":"2021-09-13","close":8539.4365},{"date":"2021-09-14","close":8770.7529},{"date":"2021-09-15","close":8799.668},{"date":"2021-09-16","close":8693.6475},{"date":"2021-09-17","close":8655.0947},{"date":"2021-09-23","close":8857.4971},{"date":"2021-09-24","close":8645.457},{"date":"2021-09-27","close":8712.9238},{"date":"2021-09-28","close":8577.9893},{"date":"2021-09-29","close":8414.1396},{"date":"2021-09-30","close":8471.9697},{"date":"2021-10-01","close":8288.8428},{"date":"2021-10-05","close":8202.0996},{"date":"2021-10-06","close":8240.6523},{"date":"2021-10-07","close":8712.9238},{"date":"2021-10-08","close":8741.8379},{"date":"2021-10-12","close":8664.7324},{"date":"2021-10-13","close":8790.0293},{"date":"2021-10-14","close":8924.9648},{"date":"2021-10-15","close":8963.5166},{"date":"2021-10-18","close":9059.8984},{"date":"2021-10-19","close":9059.8984},{"date":"2021-10-20","close":8963.5166},{"date":"2021-10-21","close":9021.3457},{"date":"2021-10-22","close":9146.6416},{"date":"2021-10-25","close":9233.3867},{"date":"2021-10-26","close":9464.7031},{"date":"2021-10-27","close":9455.0645},{"date":"2021-10-28","close":9329.7686},{"date":"2021-10-29","close":9175.5576},{"date":"2021-11-01","close":9252.6631},{"date":"2021-11-02","close":9214.1094},{"date":"2021-11-03","close":9059.8984},{"date":"2021-11-04","close":8847.8594},{"date":"2021-11-05","close":8818.9434},{"date":"2021-11-08","close":9137.0039},{"date":"2021-11-09","close":8886.4111},{"date":"2021-11-10","close":8722.5625},{"date":"2021-11-11","close":8741.8379},{"date":"2021-11-12","close":8934.6025},{"date":"2021-11-15","close":9002.0703},{"date":"2021-11-16","close":8963.5166},{"date":"2021-11-17","close":8751.4766},{"date":"2021-11-18","close":8587.627},{"date":"2021-11-19","close":8577.9893},{"date":"2021-11-22","close":8577.9893},{"date":"2021-11-23","close":8645.457},{"date":"2021-11-24","close":8491.2451},{"date":"2021-11-25","close":8471.9697},{"date":"2021-11-26","close":7932.2305},{"date":"2021-11-29","close":7990.0596},{"date":"2021-11-30","close":7469.5972},{"date":"2021-12-01","close":7498.5122},{"date":"2021-12-02","close":7614.1699},{"date":"2021-12-03","close":7980.4214},{"date":"2021-12-06","close":7961.145},{"date":"2021-12-07","close":8067.165},{"date":"2021-12-08","close":8009.3359},{"date":"2021-12-09","close":7999.6982},{"date":"2021-12-10","close":7912.9546},{"date":"2021-12-13","close":7691.2754},{"date":"2021-12-14","close":7710.5522},{"date":"2021-12-15","close":7546.7026},{"date":"2021-12-16","close":7556.3408},{"date":"2021-12-17","close":7575.6172},{"date":"2021-12-20","close":7459.9595},{"date":"2021-12-21","close":7305.7485},{"date":"2021-12-22","close":7440.6826},{"date":"2021-12-23","close":7633.4468},{"date":"2021-12-24","close":7700.9136},{"date":"2021-12-27","close":7758.7432},{"date":"2021-12-28","close":7681.6372},{"date":"2021-12-29","close":7797.2959},{"date":"2021-12-30","close":7710.5522},{"date":"2022-01-03","close":8050.0},{"date":"2022-01-04","close":7845.4863},{"date":"2022-01-05","close":7768.3809},{"date":"2022-01-06","close":7768.3809},{"date":"2022-01-07","close":7835.8486},{"date":"2022-01-10","close":7758.7432},{"date":"2022-01-11","close":7806.9336},{"date":"2022-01-12","close":7845.4863},{"date":"2022-01-13","close":7855.1245},{"date":"2022-01-14","close":7893.6772},{"date":"2022-01-17","close":7787.6577},{"date":"2022-01-18","close":7739.4663},{"date":"2022-01-19","close":7710.5522},{"date":"2022-01-20","close":7720.1904},{"date":"2022-01-21","close":7758.7432},{"date":"2022-01-24","close":7739.4663},{"date":"2022-01-25","close":7575.6172},{"date":"2022-01-26","close":7652.7227},{"date":"2022-01-27","close":7431.0444},{"date":"2022-01-28","close":7700.9136},{"date":"2022-02-03","close":7874.4014},{"date":"2022-02-04","close":8259.9287},{"date":"2022-02-07","close":8337.0342},{"date":"2022-02-08","close":8337.0342},{"date":"2022-02-09","close":8337.0342},{"date":"2022-02-10","close":8587.627},{"date":"2022-02-11","close":8674.3711},{"date":"2022-02-14","close":8655.0947},{"date":"2022-02-15","close":8433.416},{"date":"2022-02-16","close":8770.7529},{"date":"2022-02-17","close":9098.4521},{"date":"2022-02-18","close":9069.5361},{"date":"2022-02-21","close":8953.8779},{"date":"2022-02-22","close":8847.8594},{"date":"2022-02-23","close":8982.793},{"date":"2022-02-24","close":8635.8184},{"date":"2022-02-25","close":8847.8594},{"date":"2022-02-28","close":8847.8594},{"date":"2022-03-02","close":9204.4717},{"date":"2022-03-03","close":9194.833},{"date":"2022-03-04","close":9194.833},{"date":"2022-03-07","close":8944.2402},{"date":"2022-03-08","close":8847.8594},{"date":"2022-03-10","close":8847.8594},{"date":"2022-03-11","close":9088.8135},{"date":"2022-03-14","close":9011.708},{"date":"2022-03-15","close":9011.708},{"date":"2022-03-16","close":9011.708},{"date":"2022-03-17","close":9011.708},{"date":"2022-03-18","close":8915.3252},{"date":"2022-03-21","close":8915.3252},{"date":"2022-03-22","close":9262.2998},{"date":"2022-03-23","close":9204.4717},{"date":"2022-03-24","close":9098.4521},{"date":"2022-03-25","close":8963.5166},{"date":"2022-03-28","close":9098.4521},{"date":"2022-03-29","close":9387.5977},{"date":"2022-03-30","close":9455.0645},{"date":"2022-03-31","close":9830.9541},{"date":"2022-04-01","close":10023.7168},{"date":"2022-04-04","close":10120.0996},{"date":"2022-04-05","close":10264.6729},{"date":"2022-04-06","close":10264.6729},{"date":"2022-04-07","close":10023.7168},{"date":"2022-04-08","close":10071.9092},{"date":"2022-04-11","close":10216.4814},{"date":"2022-04-12","close":10216.4814},{"date":"2022-04-13","close":10312.8633},{"date":"2022-04-14","close":10216.4814},{"date":"2022-04-15","close":10168.29},{"date":"2022-04-18","close":10553.8174},{"date":"2022-04-19","close":10891.1553},{"date":"2022-04-20","close":10650.2002},{"date":"2022-04-21","close":10794.7725},{"date":"2022-04-22","close":10891.1553},{"date":"2022-04-25","close":10602.0088},{"date":"2022-04-26","close":10794.7725},{"date":"2022-04-27","close":10987.5371},{"date":"2022-04-28","close":10891.1553},{"date":"2022-04-29","close":10891.1553},{"date":"2022-05-02","close":11228.4912},{"date":"2022-05-03","close":11035.7275},{"date":"2022-05-04","close":10505.627},{"date":"2022-05-06","close":10891.1553},{"date":"2022-05-09","close":11000.0},{"date":"2022-05-10","close":10698.3906},{"date":"2022-05-11","close":10409.2451},{"date":"2022-05-12","close":10553.8174},{"date":"2022-05-13","close":11421.2559},{"date":"2022-05-16","close":12336.8838},{"date":"2022-05-17","close":9522.5312},{"date":"2022-05-18","close":9156.2812},{"date":"2022-05-19","close":8645.457},{"date":"2022-05-20","close":8655.0947},{"date":"2022-05-23","close":8462.3311},{"date":"2022-05-24","close":8115.356},{"date":"2022-05-25","close":8202.0996},{"date":"2022-05-26","close":8279.2051},{"date":"2022-05-27","close":8558.7129},{"date":"2022-05-30","close":8761.1143},{"date":"2022-05-31","close":8761.1143},{"date":"2022-06-02","close":8423.7783},{"date":"2022-06-03","close":8365.9482},{"date":"2022-06-07","close":8385.2256},{"date":"2022-06-08","close":8423.7783},{"date":"2022-06-09","close":8346.6738},{"date":"2022-06-10","close":8231.0146},{"date":"2022-06-13","close":7797.2959},{"date":"2022-06-14","close":7594.894},{"date":"2022-06-15","close":7643.0845},{"date":"2022-06-16","close":7749.105},{"date":"2022-06-17","close":7806.9336},{"date":"2022-06-20","close":7440.6826},{"date":"2022-06-21","close":7565.979},{"date":"2022-06-22","close":7084.0693},{"date":"2022-06-23","close":6621.4365},{"date":"2022-06-24","close":7199.7275},{"date":"2022-06-27","close":7411.7681},{"date":"2022-06-28","close":7392.4912},{"date":"2022-06-29","close":7421.4067},{"date":"2022-06-30","close":7257.5571},{"date":"2022-07-01","close":7151.5371},{"date":"2022-07-04","close":7325.0244},{"date":"2022-07-05","close":7479.2354},{"date":"2022-07-06","close":7421.4067},{"date":"2022-07-07","close":7585.2554},{"date":"2022-07-08","close":7652.7227},{"date":"2022-07-11","close":7623.8081},{"date":"2022-07-12","close":7238.2803},{"date":"2022-07-13","close":7045.5171},{"date":"2022-07-14","close":7257.5571},{"date":"2022-07-15","close":7257.5571},{"date":"2022-07-18","close":7527.4263},{"date":"2022-07-19","close":7392.4912},{"date":"2022-07-20","close":7681.6372},{"date":"2022-07-21","close":7768.3809},{"date":"2022-07-22","close":7652.7227},{"date":"2022-07-25","close":7671.9995},{"date":"2022-07-26","close":7700.9136},{"date":"2022-07-27","close":7585.2554},{"date":"2022-07-28","close":7517.7881},{"date":"2022-07-29","close":7614.1699},{"date":"2022-08-01","close":7671.9995},{"date":"2022-08-02","close":7546.7026},{"date":"2022-08-03","close":7488.8735},{"date":"2022-08-04","close":7498.5122},{"date":"2022-08-05","close":7537.0645},{"date":"2022-08-08","close":7662.3608},{"date":"2022-08-09","close":7585.2554},{"date":"2022-08-10","close":7508.1499},{"date":"2022-08-11","close":7508.1499},{"date":"2022-08-12","close":7517.7881},{"date":"2022-08-16","close":7084.0693},{"date":"2022-08-17","close":6746.7329},{"date":"2022-08-18","close":6553.9697},{"date":"2022-08-19","close":6592.522},{"date":"2022-08-22","close":6525.0547},{"date":"2022-08-23","close":6380.4819},{"date":"2022-08-24","close":6380.4819},{"date":"2022-08-25","close":6602.1602},{"date":"2022-08-26","close":6563.6074},{"date":"2022-08-29","close":6313.0146},{"date":"2022-08-30","close":6303.3765},{"date":"2022-08-31","close":6303.3765},{"date":"2022-09-01","close":6216.6323},{"date":"2022-09-02","close":6187.7183},{"date":"2022-09-05","close":5985.3164},{"date":"2022-09-06","close":5985.3164},{"date":"2022-09-07","close":5753.9995},{"date":"2022-09-08","close":5908.2109},{"date":"2022-09-13","close":6072.0601},{"date":"2022-09-14","close":6014.231},{"date":"2022-09-15","close":6062.4219},{"date":"2022-09-16","close":5985.3164},{"date":"2022-09-19","close":5927.4868},{"date":"2022-09-20","close":6062.4219},{"date":"2022-09-21","close":6023.8691},{"date":"2022-09-22","close":6014.231},{"date":"2022-09-23","close":5888.9341},{"date":"2022-09-26","close":5493.7686},{"date":"2022-09-27","close":5493.7686},{"date":"2022-09-28","close":5464.8535},{"date":"2022-09-29","close":5522.6831},{"date":"2022-09-30","close":5541.959},{"date":"2022-10-04","close":5667.2554},{"date":"2022-10-05","close":5493.7686},{"date":"2022-10-06","close":5590.1499},{"date":"2022-10-07","close":5628.7026},{"date":"2022-10-11","close":5358.8335},{"date":"2022-10-12","close":5378.1099},{"date":"2022-10-13","close":5194.9844},{"date":"2022-10-14","close":5301.0044},{"date":"2022-10-17","close":5329.9194},{"date":"2022-10-18","close":5378.1099},{"date":"2022-10-19","close":5416.6626},{"date":"2022-10-20","close":5194.9844},{"date":"2022-10-21","close":4954.0298},{"date":"2022-10-24","close":4905.8389},{"date":"2022-10-25","close":4954.0298},{"date":"2022-10-26","close":4915.4771},{"date":"2022-10-27","close":5050.4111},{"date":"2022-10-28","close":5040.7739},{"date":"2022-10-31","close":5031.1353},{"date":"2022-11-01","close":5214.2607},{"date":"2022-11-02","close":5194.9844},{"date":"2022-11-03","close":5098.6025},{"date":"2022-11-04","close":5127.5166},{"date":"2022-11-07","close":5088.9639},{"date":"2022-11-08","close":5291.3662},{"date":"2022-11-09","close":5320.2808},{"date":"2022-11-10","close":5387.748},{"date":"2022-11-11","close":5484.1304},{"date":"2022-11-14","close":5869.6577},{"date":"2022-11-15","close":5956.4014},{"date":"2022-11-16","close":6303.3765},{"date":"2022-11-17","close":6457.5874},{"date":"2022-11-18","close":6631.0747},{"date":"2022-11-21","close":6650.3511},{"date":"2022-11-22","close":6650.3511},{"date":"2022-11-23","close":6409.396},{"date":"2022-11-24","close":6515.417},{"date":"2022-11-25","close":6553.9697},{"date":"2022-11-28","close":6698.542},{"date":"2022-11-29","close":6823.8384},{"date":"2022-11-30","close":6891.3062},{"date":"2022-12-01","close":6852.7534},{"date":"2022-12-02","close":6987.6875},{"date":"2022-12-05","close":7045.5171},{"date":"2022-12-06","close":6949.1348},{"date":"2022-12-07","close":6746.7329},{"date":"2022-12-08","close":6833.4766},{"date":"2022-12-09","close":6978.0498},{"date":"2022-12-12","close":6987.6875},{"date":"2022-12-13","close":6872.0293},{"date":"2022-12-14","close":6939.4966},{"date":"2022-12-15","close":6997.3262},{"date":"2022-12-16","close":6804.5625},{"date":"2022-12-19","close":6766.0098},{"date":"2022-12-20","close":6602.1602},{"date":"2022-12-21","close":6602.1602},{"date":"2022-12-22","close":6592.522},{"date":"2022-12-23","close":6602.1602},{"date":"2022-12-26","close":6515.417},{"date":"2022-12-27","close":6563.6074},{"date":"2022-12-28","close":6611.7983},{"date":"2022-12-29","close":6746.7329},{"date":"2023-01-02","close":6553.9697},{"date":"2023-01-03","close":6775.6475},{"date":"2023-01-04","close":6823.8384},{"date":"2023-01-05","close":6910.582},{"date":"2023-01-06","close":7132.2607},{"date":"2023-01-09","close":7527.4263},{"date":"2023-01-10","close":7855.1245},{"date":"2023-01-11","close":7990.0596},{"date":"2023-01-12","close":7893.6772},{"date":"2023-01-13","close":7999.6982},{"date":"2023-01-16","close":7980.4214},{"date":"2023-01-17","close":7845.4863},{"date":"2023-01-18","close":7633.4468},{"date":"2023-01-19","close":7662.3608},{"date":"2023-01-20","close":7893.6772},{"date":"2023-01-25","close":7903.3159},{"date":"2023-01-26","close":8047.8892},{"date":"2023-01-27","close":7999.6982},{"date":"2023-01-30","close":7951.5073},{"date":"2023-01-31","close":7941.8687},{"date":"2023-02-01","close":7884.0396},{"date":"2023-02-02","close":7932.2305},{"date":"2023-02-03","close":7961.145},{"date":"2023-02-06","close":8124.9946},{"date":"2023-02-07","close":8259.9287},{"date":"2023-02-08","close":8288.8428},{"date":"2023-02-09","close":8491.2451},{"date":"2023-02-10","close":8423.7783},{"date":"2023-02-13","close":8298.4814},{"date":"2023-02-14","close":8462.3311},{"date":"2023-02-15","close":8250.291},{"date":"2023-02-16","close":8375.5869},{"date":"2023-02-17","close":8327.3965},{"date":"2023-02-20","close":8337.0342},{"date":"2023-02-21","close":8327.3965},{"date":"2023-02-22","close":8269.5684},{"date":"2023-02-23","close":8231.0146},{"date":"2023-02-24","close":7970.7832},{"date":"2023-02-27","close":8076.8037},{"date":"2023-02-28","close":8086.4414},{"date":"2023-03-02","close":8047.8892},{"date":"2023-03-03","close":7912.9546},{"date":"2023-03-06","close":8124.9946},{"date":"2023-03-07","close":8433.416},{"date":"2023-03-08","close":8404.502},{"date":"2023-03-09","close":8529.7979},{"date":"2023-03-10","close":8337.0342},{"date":"2023-03-13","close":8173.1855},{"date":"2023-03-14","close":7739.4663},{"date":"2023-03-15","close":7864.7632},{"date":"2023-03-16","close":7835.8486},{"date":"2023-03-17","close":7912.9546},{"date":"2023-03-20","close":7787.6577},{"date":"2023-03-21","close":7691.2754},{"date":"2023-03-22","close":7700.9136},{"date":"2023-03-23","close":7652.7227},{"date":"2023-03-24","close":7778.019},{"date":"2023-03-27","close":7671.9995},{"date":"2023-03-28","close":7758.7432},{"date":"2023-03-29","close":7884.0396},{"date":"2023-03-30","close":7864.7632},{"date":"2023-03-31","close":8057.5269},{"date":"2023-04-03","close":8105.7173},{"date":"2023-04-04","close":8298.4814},{"date":"2023-04-05","close":8076.8037},{"date":"2023-04-06","close":7970.7832},{"date":"2023-04-07","close":8038.2505},{"date":"2023-04-10","close":7787.6577},{"date":"2023-04-11","close":7797.2959},{"date":"2023-04-12","close":7758.7432},{"date":"2023-04-13","close":7710.5522},{"date":"2023-04-14","close":7643.0845},{"date":"2023-04-17","close":7537.0645},{"date":"2023-04-18","close":7440.6826},{"date":"2023-04-19","close":7729.8281},{"date":"2023-04-20","close":7325.0244},{"date":"2023-04-21","close":7151.5371},{"date":"2023-04-24","close":6900.9438},{"date":"2023-04-25","close":7084.0693},{"date":"2023-04-26","close":6862.3911},{"date":"2023-04-27","close":6794.9238},{"date":"2023-04-28","close":6872.0293},{"date":"2023-05-02","close":7122.6221},{"date":"2023-05-03","close":7074.4316},{"date":"2023-05-04","close":7122.6221},{"date":"2023-05-08","close":7440.6826},{"date":"2023-05-09","close":7729.8281},{"date":"2023-05-10","close":7585.2554},{"date":"2023-05-11","close":7450.3208},{"date":"2023-05-12","close":7363.5771},{"date":"2023-05-15","close":7305.7485},{"date":"2023-05-16","close":7537.0645},{"date":"2023-05-17","close":7527.4263},{"date":"2023-05-18","close":7517.7881},{"date":"2023-05-19","close":7604.5317},{"date":"2023-05-22","close":7633.4468},{"date":"2023-05-23","close":7556.3408},{"date":"2023-05-24","close":7382.854},{"date":"2023-05-25","close":7344.3013},{"date":"2023-05-26","close":7267.1958},{"date":"2023-05-30","close":7074.4316},{"date":"2023-05-31","close":7411.7681},{"date":"2023-06-01","close":7440.6826},{"date":"2023-06-02","close":7729.8281},{"date":"2023-06-05","close":7691.2754},{"date":"2023-06-07","close":7575.6172},{"date":"2023-06-08","close":7353.9385},{"date":"2023-06-09","close":7363.5771},{"date":"2023-06-12","close":7633.4468},{"date":"2023-06-13","close":7874.4014},{"date":"2023-06-14","close":7671.9995},{"date":"2023-06-15","close":7884.0396},{"date":"2023-06-16","close":8076.8037},{"date":"2023-06-19","close":8096.0801},{"date":"2023-06-20","close":8857.4971},{"date":"2023-06-21","close":8414.1396},{"date":"2023-06-22","close":7980.4214},{"date":"2023-06-23","close":8356.3105},{"date":"2023-06-26","close":8153.9092},{"date":"2023-06-27","close":8105.7173},{"date":"2023-06-28","close":8259.9287},{"date":"2023-06-29","close":8279.2051},{"date":"2023-06-30","close":8288.8428},{"date":"2023-07-03","close":7864.7632},{"date":"2023-07-04","close":7787.6577},{"date":"2023-07-05","close":7739.4663},{"date":"2023-07-06","close":7710.5522},{"date":"2023-07-07","close":7382.854},{"date":"2023-07-10","close":7614.1699},{"date":"2023-07-11","close":7604.5317},{"date":"2023-07-12","close":7546.7026},{"date":"2023-07-13","close":7479.2354},{"date":"2023-07-14","close":7315.3857},{"date":"2023-07-17","close":7035.8789},{"date":"2023-07-18","close":7180.4517},{"date":"2023-07-19","close":7363.5771},{"date":"2023-07-20","close":7151.5371},{"date":"2023-07-21","close":7045.5171},{"date":"2023-07-24","close":7170.8135},{"date":"2023-07-25","close":6997.3262},{"date":"2023-07-26","close":6756.3711},{"date":"2023-07-27","close":6900.9438},{"date":"2023-07-28","close":7296.1099},{"date":"2023-07-31","close":7190.0898},{"date":"2023-08-01","close":7257.5571},{"date":"2023-08-02","close":7276.833},{"date":"2023-08-03","close":7199.7275},{"date":"2023-08-04","close":7141.8989},{"date":"2023-08-07","close":7055.1553},{"date":"2023-08-08","close":7016.6025},{"date":"2023-08-09","close":6949.1348},{"date":"2023-08-10","close":7026.2402},{"date":"2023-08-11","close":6862.3911},{"date":"2023-08-14","close":6852.7534},{"date":"2023-08-16","close":6997.3262},{"date":"2023-08-17","close":6997.3262},{"date":"2023-08-18","close":6746.7329},{"date":"2023-08-21","close":6669.6274},{"date":"2023-08-22","close":6737.0947},{"date":"2023-08-23","close":6592.522},{"date":"2023-08-24","close":6650.3511},{"date":"2023-08-25","close":6447.9487},{"date":"2023-08-28","close":6602.1602},{"date":"2023-08-29","close":6746.7329},{"date":"2023-08-30","close":6746.7329},{"date":"2023-08-31","close":6766.0098},{"date":"2023-09-01","close":6717.8184},{"date":"2023-09-04","close":6717.8184},{"date":"2023-09-05","close":6727.457},{"date":"2023-09-06","close":6602.1602},{"date":"2023-09-07","close":6476.8643},{"date":"2023-09-08","close":6390.1201},{"date":"2023-09-11","close":6390.1201},{"date":"2023-09-12","close":6390.1201},{"date":"2023-09-13","close":6245.5474},{"date":"2023-09-14","close":6178.0796},{"date":"2023-09-15","close":6399.7588},{"date":"2023-09-18","close":6496.1401},{"date":"2023-09-19","close":6419.0347},{"date":"2023-09-20","close":6467.2256},{"date":"2023-09-21","close":6313.0146},{"date":"2023-09-22","close":6245.5474},{"date":"2023-09-25","close":6264.8237},{"date":"2023-09-26","close":6293.7378},{"date":"2023-09-27","close":6457.5874},{"date":"2023-10-04","close":6496.1401},{"date":"2023-10-05","close":6515.417},{"date":"2023-10-06","close":6563.6074},{"date":"2023-10-10","close":6467.2256},{"date":"2023-10-11","close":6631.0747},{"date":"2023-10-12","close":6717.8184},{"date":"2023-10-13","close":6785.2856},{"date":"2023-10-16","close":6775.6475},{"date":"2023-10-17","close":6929.8589},{"date":"2023-10-18","close":6987.6875},{"date":"2023-10-19","close":6958.7734},{"date":"2023-10-20","close":6872.0293},{"date":"2023-10-23","close":6785.2856},{"date":"2023-10-24","close":6910.582},{"date":"2023-10-25","close":6958.7734},{"date":"2023-10-26","close":6929.8589},{"date":"2023-10-27","close":6939.4966},{"date":"2023-10-30","close":6910.582},{"date":"2023-10-31","close":6910.582},{"date":"2023-11-01","close":7132.2607},{"date":"2023-11-02","close":7151.5371},{"date":"2023-11-03","close":6746.7329},{"date":"2023-11-06","close":6775.6475},{"date":"2023-11-07","close":6814.2007},{"date":"2023-11-08","close":6746.7329},{"date":"2023-11-09","close":6698.542},{"date":"2023-11-10","close":6640.7129},{"date":"2023-11-13","close":6563.6074},{"date":"2023-11-14","close":6553.9697},{"date":"2023-11-15","close":6843.1152},{"date":"2023-11-16","close":7305.7485},{"date":"2023-11-17","close":7228.6426},{"date":"2023-11-20","close":7045.5171},{"date":"2023-11-21","close":7122.6221},{"date":"2023-11-22","close":7276.833},{"date":"2023-11-23","close":7122.6221},{"date":"2023-11-24","close":7103.3457},{"date":"2023-11-27","close":7141.8989},{"date":"2023-11-28","close":7035.8789},{"date":"2023-11-29","close":7112.9844},{"date":"2023-11-30","close":7305.7485},{"date":"2023-12-01","close":7479.2354},{"date":"2023-12-04","close":7508.1499},{"date":"2023-12-05","close":7325.0244},{"date":"2023-12-06","close":7382.854},{"date":"2023-12-07","close":7305.7485},{"date":"2023-12-08","close":7334.6626},{"date":"2023-12-11","close":7411.7681},{"date":"2023-12-12","close":7296.1099},{"date":"2023-12-13","close":7151.5371},{"date":"2023-12-14","close":7112.9844},{"date":"2023-12-15","close":7132.2607},{"date":"2023-12-18","close":7219.0044},{"date":"2023-12-19","close":7440.6826},{"date":"2023-12-20","close":7373.2153},{"date":"2023-12-21","close":7170.8135},{"date":"2023-12-22","close":7238.2803},{"date":"2023-12-26","close":7363.5771},{"date":"2023-12-27","close":7421.4067},{"date":"2023-12-28","close":7421.4067},{"date":"2024-01-02","close":7537.0645},{"date":"2024-01-03","close":7585.2554},{"date":"2024-01-04","close":7498.5122},{"date":"2024-01-05","close":7517.7881},{"date":"2024-01-08","close":7498.5122},{"date":"2024-01-09","close":7565.979},{"date":"2024-01-10","close":7575.6172},{"date":"2024-01-11","close":7585.2554},{"date":"2024-01-12","close":7662.3608},{"date":"2024-01-15","close":7604.5317},{"date":"2024-01-16","close":7546.7026},{"date":"2024-01-17","close":7334.6626},{"date":"2024-01-18","close":7228.6426},{"date":"2024-01-19","close":7344.3013},{"date":"2024-01-22","close":7267.1958},{"date":"2024-01-23","close":7305.7485},{"date":"2024-01-24","close":7768.3809},{"date":"2024-01-25","close":7806.9336},{"date":"2024-01-26","close":7720.1904},{"date":"2024-01-29","close":7431.0444},{"date":"2024-01-30","close":7479.2354},{"date":"2024-01-31","close":7334.6626},{"date":"2024-02-01","close":7363.5771},{"date":"2024-02-02","close":7421.4067},{"date":"2024-02-05","close":7392.4912},{"date":"2024-02-06","close":6939.4966},{"date":"2024-02-07","close":6833.4766},{"date":"2024-02-08","close":6987.6875},{"date":"2024-02-13","close":7103.3457},{"date":"2024-02-14","close":7199.7275},{"date":"2024-02-15","close":7190.0898},{"date":"2024-02-16","close":7199.7275},{"date":"2024-02-19","close":7084.0693},{"date":"2024-02-20","close":7122.6221},{"date":"2024-02-21","close":7064.793},{"date":"2024-02-22","close":6987.6875},{"date":"2024-02-23","close":7093.708},{"date":"2024-02-26","close":6949.1348},{"date":"2024-02-27","close":6920.2207},{"date":"2024-02-28","close":6920.2207},{"date":"2024-02-29","close":6939.4966},{"date":"2024-03-04","close":6978.0498},{"date":"2024-03-05","close":7045.5171},{"date":"2024-03-06","close":7026.2402},{"date":"2024-03-07","close":7016.6025},{"date":"2024-03-08","close":6977.7827},{"date":"2024-03-11","close":6880.7344},{"date":"2024-03-12","close":6948.6685},{"date":"2024-03-13","close":6880.7344},{"date":"2024-03-14","close":6900.144},{"date":"2024-03-15","close":6890.4395},{"date":"2024-03-18","close":6861.3247},{"date":"2024-03-19","close":6841.915},{"date":"2024-03-20","close":6841.915},{"date":"2024-03-21","close":6851.6201},{"date":"2024-03-22","close":6822.5054},{"date":"2024-03-25","close":6773.9814},{"date":"2024-03-26","close":6560.4746},{"date":"2024-03-27","close":6541.0649},{"date":"2024-03-28","close":6521.6553},{"date":"2024-03-29","close":6385.7876},{"date":"2024-04-01","close":6589.5889},{"date":"2024-04-02","close":6366.3779},{"date":"2024-04-03","close":6181.9858},{"date":"2024-04-04","close":6114.0522},{"date":"2024-04-05","close":5997.5938},{"date":"2024-04-08","close":5929.6597},{"date":"2024-04-09","close":6162.5762},{"date":"2024-04-11","close":6152.8716},{"date":"2024-04-12","close":6405.1973},{"date":"2024-04-15","close":6269.3296},{"date":"2024-04-16","close":6172.2812},{"date":"2024-04-17","close":6191.6909},{"date":"2024-04-18","close":6279.0342},{"date":"2024-04-19","close":6046.1177},{"date":"2024-04-22","close":6317.8535},{"date":"2024-04-23","close":6201.3955},{"date":"2024-04-24","close":6181.9858},{"date":"2024-04-25","close":6104.3472},{"date":"2024-04-26","close":6104.3472},{"date":"2024-04-29","close":6114.0522},{"date":"2024-04-30","close":6046.1177},{"date":"2024-05-02","close":5997.5938},{"date":"2024-05-03","close":6075.2324},{"date":"2024-05-07","close":6133.4619},{"date":"2024-05-08","close":6793.3911},{"date":"2024-05-09","close":6541.0649},{"date":"2024-05-10","close":6492.5405},{"date":"2024-05-13","close":6841.915},{"date":"2024-05-14","close":6754.5718},{"date":"2024-05-16","close":6696.3428},{"date":"2024-05-17","close":6638.1138},{"date":"2024-05-20","close":6725.457},{"date":"2024-05-21","close":6638.1138},{"date":"2024-05-22","close":6657.5234},{"date":"2024-05-23","close":6647.8184},{"date":"2024-05-24","close":6511.9502},{"date":"2024-05-27","close":6502.2456},{"date":"2024-05-28","close":6579.8843},{"date":"2024-05-29","close":6657.5234},{"date":"2024-05-30","close":6589.5889},{"date":"2024-05-31","close":6618.7041},{"date":"2024-06-03","close":6803.0957},{"date":"2024-06-04","close":6647.8184},{"date":"2024-06-05","close":6647.8184},{"date":"2024-06-07","close":6570.1792},{"date":"2024-06-10","close":6657.5234},{"date":"2024-06-11","close":6900.144},{"date":"2024-06-12","close":6783.686},{"date":"2024-06-13","close":6754.5718},{"date":"2024-06-14","close":6832.2104},{"date":"2024-06-17","close":6676.9331},{"date":"2024-06-18","close":6482.8359},{"date":"2024-06-19","close":6356.6729},{"date":"2024-06-20","close":6279.0342},{"date":"2024-06-21","close":6026.708},{"date":"2024-06-24","close":6104.3472},{"date":"2024-06-25","close":6269.3296},{"date":"2024-06-26","close":6279.0342},{"date":"2024-06-27","close":6240.2148},{"date":"2024-06-28","close":6065.5273},{"date":"2024-07-01","close":5871.4307},{"date":"2024-07-02","close":5813.2017},{"date":"2024-07-03","close":5803.4966},{"date":"2024-07-04","close":5638.5146},{"date":"2024-07-05","close":5541.4658},{"date":"2024-07-08","close":5580.2856},{"date":"2024-07-09","close":5589.9902},{"date":"2024-07-10","close":5560.876},{"date":"2024-07-11","close":5473.5317},{"date":"2024-07-12","close":5502.6465},{"date":"2024-07-15","close":5444.4175},{"date":"2024-07-16","close":5386.1885},{"date":"2024-07-17","close":5376.4834},{"date":"2024-07-18","close":5425.0078},{"date":"2024-07-19","close":5318.2544},{"date":"2024-07-22","close":5337.6641},{"date":"2024-07-23","close":5337.6641},{"date":"2024-07-24","close":5376.4834},{"date":"2024-07-25","close":5376.4834},{"date":"2024-07-26","close":5337.6641},{"date":"2024-07-29","close":5347.3691},{"date":"2024-07-30","close":5425.0078},{"date":"2024-07-31","close":5327.9595},{"date":"2024-08-01","close":5425.0078},{"date":"2024-08-02","close":5221.2061},{"date":"2024-08-05","close":4862.127},{"date":"2024-08-06","close":4939.7656},{"date":"2024-08-07","close":4881.5366},{"date":"2024-08-08","close":4852.4219},{"date":"2024-08-09","close":4968.8799},{"date":"2024-08-12","close":4988.2896},{"date":"2024-08-13","close":4774.7832},{"date":"2024-08-14","close":4871.8315},{"date":"2024-08-16","close":4638.9155},{"date":"2024-08-19","close":4658.3252},{"date":"2024-08-20","close":4643.7676},{"date":"2024-08-21","close":4648.6206},{"date":"2024-08-22","close":4634.063},{"date":"2024-08-23","close":4682.5869},{"date":"2024-08-26","close":4600.0962},{"date":"2024-08-27","close":4580.6865},{"date":"2024-08-28","close":4580.6865},{"date":"2024-08-29","close":4546.7192},{"date":"2024-08-30","close":4444.8184},{"date":"2024-09-02","close":4483.6377},{"date":"2024-09-03","close":4488.4902},{"date":"2024-09-04","close":4347.77},{"date":"2024-09-05","close":4308.9507},{"date":"2024-09-06","close":4270.1313},{"date":"2024-09-09","close":4187.6401},{"date":"2024-09-10","close":4265.2793},{"date":"2024-09-11","close":4163.3784},{"date":"2024-09-12","close":4308.9507},{"date":"2024-09-13","close":4575.834},{"date":"2024-09-19","close":4435.1138},{"date":"2024-09-20","close":4517.605},{"date":"2024-09-23","close":4668.0303},{"date":"2024-09-24","close":4803.8979},{"date":"2024-09-25","close":4818.4551},{"date":"2024-09-26","close":4833.0122},{"date":"2024-09-27","close":4799.0454},{"date":"2024-09-30","close":4682.5869},{"date":"2024-10-02","close":4634.063},{"date":"2024-10-04","close":4566.1289},{"date":"2024-10-07","close":4575.834},{"date":"2024-10-08","close":4614.6533},{"date":"2024-10-10","close":4706.8496},{"date":"2024-10-11","close":4823.3076},{"date":"2024-10-14","close":4760.2261},{"date":"2024-10-15","close":4697.1445},{"date":"2024-10-16","close":4701.9966},{"date":"2024-10-17","close":4760.2261},{"date":"2024-10-18","close":4745.6689},{"date":"2024-10-21","close":4638.9155},{"date":"2024-10-22","close":4575.834},{"date":"2024-10-23","close":4590.3916},{"date":"2024-10-24","close":4386.5894},{"date":"2024-10-25","close":4449.6709},{"date":"2024-10-28","close":4430.2612},{"date":"2024-10-29","close":4352.6226},{"date":"2024-10-30","close":4342.918},{"date":"2024-10-31","close":4386.5894},{"date":"2024-11-01","close":4372.0322},{"date":"2024-11-04","close":4551.5723},{"date":"2024-11-05","close":4682.5869},{"date":"2024-11-06","close":4609.8013},{"date":"2024-11-07","close":4658.3252},{"date":"2024-11-08","close":4590.3916},{"date":"2024-11-11","close":4420.5566},{"date":"2024-11-12","close":4231.312},{"date":"2024-11-13","close":4085.7395},{"date":"2024-11-14","close":4192.4927},{"date":"2024-11-15","close":4425.4087},{"date":"2024-11-18","close":4561.2769},{"date":"2024-11-19","close":4575.834},{"date":"2024-11-20","close":4546.7192},{"date":"2024-11-21","close":4396.2944},{"date":"2024-11-22","close":4464.228},{"date":"2024-11-25","close":4503.0479},{"date":"2024-11-26","close":4546.7192},{"date":"2024-11-27","close":4541.8672},{"date":"2024-11-28","close":4566.1289},{"date":"2024-11-29","close":4570.9819},{"date":"2024-12-02","close":4488.4902},{"date":"2024-12-03","close":4464.228},{"date":"2024-12-04","close":4483.6377},{"date":"2024-12-05","close":4541.8672},{"date":"2024-12-06","close":4498.1953},{"date":"2024-12-09","close":4338.0654},{"date":"2024-12-10","close":4512.7529},{"date":"2024-12-11","close":4619.5059},{"date":"2024-12-12","close":4570.9819},{"date":"2024-12-13","close":4726.2593},{"date":"2024-12-16","close":4779.6357},{"date":"2024-12-17","close":4731.1113},{"date":"2024-12-18","close":4692.292},{"date":"2024-12-19","close":4624.3579},{"date":"2024-12-20","close":4731.1113},{"date":"2024-12-23","close":4604.9482},{"date":"2024-12-24","close":4711.7017},{"date":"2024-12-26","close":4789.3408},{"date":"2024-12-27","close":4666.7886},{"date":"2024-12-30","close":4539.334},{"date":"2025-01-02","close":4656.9844},{"date":"2025-01-03","close":4642.2778},{"date":"2025-01-06","close":4833.4595},{"date":"2025-01-07","close":4911.8926},{"date":"2025-01-08","close":5000.1304},{"date":"2025-01-09","close":5107.9766},{"date":"2025-01-10","close":5196.2139},{"date":"2025-01-13","close":5137.3887},{"date":"2025-01-14","close":5068.7598},{"date":"2025-01-15","close":5049.1514},{"date":"2025-01-16","close":5147.1929},{"date":"2025-01-17","close":5049.1514},{"date":"2025-01-20","close":5098.1724},{"date":"2025-01-21","close":5127.585},{"date":"2025-01-22","close":5009.9346},{"date":"2025-01-23","close":5147.1929},{"date":"2025-01-24","close":5166.8013},{"date":"2025-01-31","close":5000.1304},{"date":"2025-02-03","close":4740.3198},{"date":"2025-02-04","close":4862.8721},{"date":"2025-02-05","close":4808.9487},{"date":"2025-02-06","close":4877.5781},{"date":"2025-02-07","close":4897.1865},{"date":"2025-02-10","close":4902.0889},{"date":"2025-02-11","close":4902.0889},{"date":"2025-02-12","close":4941.3052},{"date":"2025-02-13","close":4921.6968},{"date":"2025-02-14","close":5019.7388},{"date":"2025-02-17","close":5000.1304},{"date":"2025-02-18","close":5068.7598},{"date":"2025-02-19","close":5029.543},{"date":"2025-02-20","close":5029.543},{"date":"2025-02-21","close":5000.1304},{"date":"2025-02-24","close":5049.1514},{"date":"2025-02-25","close":4911.8926},{"date":"2025-02-26","close":4960.9136},{"date":"2025-02-27","close":4877.5781},{"date":"2025-02-28","close":4848.1655},{"date":"2025-03-04","close":4813.8511},{"date":"2025-03-05","close":4818.7529},{"date":"2025-03-06","close":4813.8511},{"date":"2025-03-07","close":4769.7324},{"date":"2025-03-10","close":4862.8721},{"date":"2025-03-11","close":4784.4385},{"date":"2025-03-12","close":4573.6489},{"date":"2025-03-13","close":4652.082},{"date":"2025-03-14","close":4730.5156},{"date":"2025-03-17","close":4720.7114},{"date":"2025-03-18","close":4637.376},{"date":"2025-03-19","close":4607.9634},{"date":"2025-03-20","close":4583.4526},{"date":"2025-03-21","close":4519.7256},{"date":"2025-03-24","close":4426.5859},{"date":"2025-03-25","close":4348.1528},{"date":"2025-03-26","close":4382.4673},{"date":"2025-03-27","close":4377.5649},{"date":"2025-03-28","close":4460.9009},{"date":"2025-03-31","close":4250.1108},{"date":"2025-04-01","close":4299.1318},{"date":"2025-04-02","close":4318.7402},{"date":"2025-04-03","close":4313.8379},{"date":"2025-04-04","close":4186.3838},{"date":"2025-04-07","close":4122.6567},{"date":"2025-04-08","close":4127.5586},{"date":"2025-04-09","close":4088.342},{"date":"2025-04-10","close":4230.5024},{"date":"2025-04-11","close":4372.6631},{"date":"2025-04-14","close":4392.2715},{"date":"2025-04-15","close":4348.1528},{"date":"2025-04-16","close":4357.957},{"date":"2025-04-17","close":4362.8589},{"date":"2025-04-18","close":4431.4883},{"date":"2025-04-21","close":4446.1943},{"date":"2025-04-22","close":4529.5298},{"date":"2025-04-23","close":4578.5508},{"date":"2025-04-24","close":4549.1382},{"date":"2025-04-25","close":4588.355},{"date":"2025-04-28","close":4514.8237},{"date":"2025-04-29","close":4549.1382},{"date":"2025-04-30","close":4416.7817},{"date":"2025-05-02","close":4372.6631},{"date":"2025-05-07","close":4343.2505},{"date":"2025-05-08","close":4338.3486},{"date":"2025-05-09","close":4343.2505},{"date":"2025-05-12","close":4490.313},{"date":"2025-05-13","close":4431.4883},{"date":"2025-05-14","close":4421.6841},{"date":"2025-05-15","close":4357.957},{"date":"2025-05-16","close":4333.4463},{"date":"2025-05-19","close":4269.7192},{"date":"2025-05-20","close":4284.4253},{"date":"2025-05-21","close":4294.2295},{"date":"2025-05-22","close":4274.6211},{"date":"2025-05-23","close":4264.8169},{"date":"2025-05-26","close":4304.0337},{"date":"2025-05-27","close":4250.1108},{"date":"2025-05-28","close":4250.1108},{"date":"2025-05-29","close":4289.3276},{"date":"2025-05-30","close":4318.7402},{"date":"2025-06-02","close":4250.1108},{"date":"2025-06-04","close":4313.8379},{"date":"2025-06-05","close":4441.2925},{"date":"2025-06-09","close":4676.5928},{"date":"2025-06-10","close":4750.124},{"date":"2025-06-11","close":4745.2217},{"date":"2025-06-12","close":4676.5928},{"date":"2025-06-13","close":4416.7817},{"date":"2025-06-16","close":4509.9214},{"date":"2025-06-17","close":4485.4111},{"date":"2025-06-18","close":4451.0967},{"date":"2025-06-19","close":4402.0757},{"date":"2025-06-20","close":4406.9775},{"date":"2025-06-23","close":4304.0337},{"date":"2025-06-24","close":4372.6631},{"date":"2025-06-25","close":4348.1528},{"date":"2025-06-26","close":4308.936},{"date":"2025-06-27","close":4171.6772},{"date":"2025-06-30","close":4455.9985},{"date":"2025-07-01","close":4406.9775},{"date":"2025-07-02","close":4421.6841},{"date":"2025-07-03","close":4485.4111},{"date":"2025-07-04","close":4500.1172},{"date":"2025-07-07","close":4500.1172},{"date":"2025-07-08","close":4460.9009},{"date":"2025-07-09","close":4421.6841},{"date":"2025-07-10","close":4455.9985},{"date":"2025-07-11","close":4387.3691},{"date":"2025-07-14","close":4367.7607},{"date":"2025-07-15","close":4392.2715},{"date":"2025-07-16","close":4377.5649},{"date":"2025-07-17","close":4382.4673},{"date":"2025-07-18","close":4348.1528},{"date":"2025-07-21","close":4323.6421},{"date":"2025-07-22","close":4323.6421},{"date":"2025-07-23","close":4313.8379},{"date":"2025-07-24","close":4304.0337},{"date":"2025-07-25","close":4201.0898},{"date":"2025-07-28","close":4161.873},{"date":"2025-07-29","close":4161.873},{"date":"2025-07-30","close":4098.146},{"date":"2025-07-31","close":4063.8315},{"date":"2025-08-01","close":3975.594},{"date":"2025-08-04","close":3970.6919},{"date":"2025-08-05","close":3936.3772},{"date":"2025-08-06","close":3921.6709},{"date":"2025-08-07","close":3926.573},{"date":"2025-08-08","close":3975.594},{"date":"2025-08-11","close":3980.4961},{"date":"2025-08-12","close":3995.2021},{"date":"2025-08-13","close":4063.8315},{"date":"2025-08-14","close":3990.3},{"date":"2025-08-18","close":3897.1604},{"date":"2025-08-19","close":3911.8667},{"date":"2025-08-20","close":3867.748},{"date":"2025-08-21","close":3848.1396},{"date":"2025-08-22","close":3813.825},{"date":"2025-08-25","close":3823.6292},{"date":"2025-08-26","close":3892.2583},{"date":"2025-08-27","close":3833.4333},{"date":"2025-08-28","close":3857.9438},{"date":"2025-08-29","close":3872.6501},{"date":"2025-09-01","close":3848.1396},{"date":"2025-09-02","close":3867.748},{"date":"2025-09-03","close":3955.9856},{"date":"2025-09-04","close":3970.6919},{"date":"2025-09-05","close":4009.9084},{"date":"2025-09-08","close":3946.1814},{"date":"2025-09-09","close":3941.2793},{"date":"2025-09-10","close":4014.8105},{"date":"2025-09-11","close":3995.2021},{"date":"2025-09-12","close":3980.4961},{"date":"2025-09-15","close":3936.3772},{"date":"2025-09-16","close":3965.7898},{"date":"2025-09-17","close":3931.4751},{"date":"2025-09-18","close":3906.9646},{"date":"2025-09-19","close":4010.0},{"date":"2025-09-22","close":3906.9646},{"date":"2025-09-23","close":3906.9646},{"date":"2025-09-24","close":3931.4751},{"date":"2025-09-25","close":3916.7688},{"date":"2025-09-26","close":3887.3562},{"date":"2025-09-29","close":3872.6501},{"date":"2025-09-30","close":3877.552},{"date":"2025-10-01","close":3862.8459},{"date":"2025-10-02","close":3853.0417},{"date":"2025-10-10","close":3804.0208},{"date":"2025-10-13","close":3779.5103},{"date":"2025-10-14","close":3759.9021},{"date":"2025-10-15","close":3735.3916},{"date":"2025-10-16","close":3725.5874},{"date":"2025-10-17","close":3705.979},{"date":"2025-10-20","close":3705.979},{"date":"2025-10-21","close":3701.0769},{"date":"2025-10-22","close":3671.6643},{"date":"2025-10-23","close":3671.6643},{"date":"2025-10-24","close":3671.6643},{"date":"2025-10-27","close":3686.3706},{"date":"2025-10-28","close":3637.3499},{"date":"2025-10-29","close":3607.9373},{"date":"2025-10-30","close":3568.7205},{"date":"2025-10-31","close":3607.9373},{"date":"2025-11-03","close":3549.1121},{"date":"2025-11-04","close":3544.2102},{"date":"2025-11-05","close":3411.8538},{"date":"2025-11-06","close":3500.0913},{"date":"2025-11-07","close":3480.4829},{"date":"2025-11-10","close":3426.5601},{"date":"2025-11-11","close":3426.5601},{"date":"2025-11-12","close":3578.5247},{"date":"2025-11-13","close":3558.9163},{"date":"2025-11-14","close":3642.252},{"date":"2025-11-17","close":3725.5874},{"date":"2025-11-18","close":3622.6436},{"date":"2025-11-19","close":3642.252},{"date":"2025-11-20","close":3563.8184},{"date":"2025-11-21","close":3519.6997},{"date":"2025-11-24","close":3563.8184},{"date":"2025-11-25","close":3637.3499},{"date":"2025-11-26","close":3656.958},{"date":"2025-11-27","close":3637.3499},{"date":"2025-11-28","close":3691.2727},{"date":"2025-12-01","close":3652.0562},{"date":"2025-12-02","close":3710.8811},{"date":"2025-12-03","close":3735.3916},{"date":"2025-12-04","close":3725.5874},{"date":"2025-12-05","close":3696.1748},{"date":"2025-12-08","close":3632.4478},{"date":"2025-12-09","close":3558.9163},{"date":"2025-12-10","close":3583.4268},{"date":"2025-12-11","close":3568.7205},{"date":"2025-12-12","close":3519.6997},{"date":"2025-12-15","close":3524.6018},{"date":"2025-12-16","close":3524.6018},{"date":"2025-12-17","close":3514.7976},{"date":"2025-12-18","close":3588.3289},{"date":"2025-12-19","close":3617.7415},{"date":"2025-12-22","close":3627.5457},{"date":"2025-12-23","close":3603.0352},{"date":"2025-12-24","close":3705.979},{"date":"2025-12-26","close":3755.0},{"date":"2025-12-29","close":3775.0},{"date":"2025-12-30","close":3790.0},{"date":"2026-01-02","close":3690.0},{"date":"2026-01-05","close":3630.0},{"date":"2026-01-06","close":3625.0},{"date":"2026-01-07","close":3535.0},{"date":"2026-01-08","close":3490.0},{"date":"2026-01-09","close":3470.0},{"date":"2026-01-12","close":3520.0},{"date":"2026-01-13","close":3540.0},{"date":"2026-01-14","close":3585.0},{"date":"2026-01-15","close":3535.0},{"date":"2026-01-16","close":3525.0},{"date":"2026-01-19","close":3480.0},{"date":"2026-01-20","close":3515.0},{"date":"2026-01-21","close":3450.0},{"date":"2026-01-22","close":3495.0},{"date":"2026-01-23","close":3550.0},{"date":"2026-01-26","close":3650.0},{"date":"2026-01-27","close":3625.0},{"date":"2026-01-28","close":3555.0},{"date":"2026-01-29","close":3505.0},{"date":"2026-01-30","close":3565.0},{"date":"2026-02-02","close":3500.0},{"date":"2026-02-03","close":3600.0},{"date":"2026-02-04","close":3575.0},{"date":"2026-02-05","close":3590.0},{"date":"2026-02-06","close":3660.0},{"date":"2026-02-09","close":3715.0},{"date":"2026-02-10","close":3865.0},{"date":"2026-02-11","close":4005.0},{"date":"2026-02-12","close":3960.0},{"date":"2026-02-13","close":3970.0},{"date":"2026-02-19","close":3930.0},{"date":"2026-02-20","close":3860.0},{"date":"2026-02-23","close":3870.0},{"date":"2026-02-24","close":3785.0},{"date":"2026-02-25","close":3780.0},{"date":"2026-02-26","close":3695.0},{"date":"2026-02-27","close":3735.0},{"date":"2026-03-03","close":3575.0},{"date":"2026-03-04","close":3380.0},{"date":"2026-03-05","close":3525.0},{"date":"2026-03-06","close":3570.0},{"date":"2026-03-09","close":3455.0},{"date":"2026-03-10","close":3505.0},{"date":"2026-03-11","close":3555.0},{"date":"2026-03-12","close":3580.0},{"date":"2026-03-13","close":3590.0},{"date":"2026-03-16","close":3550.0},{"date":"2026-03-17","close":3580.0},{"date":"2026-03-18","close":3665.0},{"date":"2026-03-19","close":3525.0},{"date":"2026-03-20","close":3575.0},{"date":"2026-03-23","close":3450.0},{"date":"2026-03-24","close":3460.0},{"date":"2026-03-25","close":3515.0},{"date":"2026-03-26","close":3500.0},{"date":"2026-03-27","close":3490.0},{"date":"2026-03-30","close":3485.0},{"date":"2026-03-31","close":3365.0},{"date":"2026-04-01","close":3395.0},{"date":"2026-04-02","close":3325.0},{"date":"2026-04-03","close":3360.0},{"date":"2026-04-06","close":3450.0},{"date":"2026-04-07","close":3510.0},{"date":"2026-04-08","close":3565.0},{"date":"2026-04-09","close":3490.0},{"date":"2026-04-10","close":3480.0},{"date":"2026-04-13","close":3530.0},{"date":"2026-04-14","close":3540.0},{"date":"2026-04-15","close":3555.0},{"date":"2026-04-16","close":3550.0},{"date":"2026-04-17","close":3595.0},{"date":"2026-04-20","close":3585.0},{"date":"2026-04-21","close":3520.0},{"date":"2026-04-22","close":3500.0},{"date":"2026-04-23","close":3450.0},{"date":"2026-04-24","close":3480.0},{"date":"2026-04-27","close":3490.0},{"date":"2026-04-28","close":3460.0},{"date":"2026-04-29","close":3585.0},{"date":"2026-04-30","close":3520.0},{"date":"2026-05-04","close":3495.0},{"date":"2026-05-06","close":3520.0},{"date":"2026-05-07","close":3490.0},{"date":"2026-05-08","close":3650.0},{"date":"2026-05-11","close":3495.0},{"date":"2026-05-12","close":3470.0},{"date":"2026-05-13","close":3485.0},{"date":"2026-05-14","close":3500.0},{"date":"2026-05-15","close":3480.0},{"date":"2026-05-18","close":3545.0},{"date":"2026-05-19","close":3475.0},{"date":"2026-05-20","close":3455.0},{"date":"2026-05-21","close":3490.0},{"date":"2026-05-22","close":3390.0},{"date":"2026-05-26","close":3345.0},{"date":"2026-05-27","close":3430.0},{"date":"2026-05-28","close":3310.0},{"date":"2026-05-29","close":3355.0},{"date":"2026-06-01","close":3145.0},{"date":"2026-06-02","close":3140.0},{"date":"2026-06-04","close":3045.0},{"date":"2026-06-05","close":3000.0},{"date":"2026-06-08","close":2910.0},{"date":"2026-06-09","close":2995.0},{"date":"2026-06-10","close":3090.0},{"date":"2026-06-11","close":3205.0},{"date":"2026-06-12","close":3255.0},{"date":"2026-06-15","close":3270.0},{"date":"2026-06-16","close":3480.0},{"date":"2026-06-17","close":3435.0},{"date":"2026-06-18","close":3345.0},{"date":"2026-06-19","close":3345.0},{"date":"2026-06-22","close":3355.0},{"date":"2026-06-23","close":3355.0},{"date":"2026-06-24","close":3255.0},{"date":"2026-06-25","close":3235.0},{"date":"2026-06-26","close":3105.0},{"date":"2026-06-29","close":3290.0},{"date":"2026-06-30","close":3380.0},{"date":"2026-07-01","close":3435.0},{"date":"2026-07-02","close":3445.0},{"date":"2026-07-03","close":3495.0},{"date":"2026-07-06","close":3500.0},{"date":"2026-07-07","close":3470.0},{"date":"2026-07-08","close":3445.0},{"date":"2026-07-09","close":3425.0},{"date":"2026-07-10","close":3455.0},{"date":"2026-07-13","close":3395.0},{"date":"2026-07-14","close":3370.0},{"date":"2026-07-15","close":3355.0},{"date":"2026-07-16","close":3355.0},{"date":"2026-07-20","close":3155.0},{"date":"2026-07-21","close":3040.0},{"date":"2026-07-22","close":3325.0},{"date":"2026-07-23","close":3325.0},{"date":"2026-07-24","close":3310.0},{"date":"2026-07-27","close":3355.0},{"date":"2026-07-28","close":3205.0},{"date":"2026-07-29","close":3160.0},{"date":"2026-07-30","close":3095.0},{"date":"2026-07-31","close":3100.0},{"date":"2026-08-03","close":3075.0},{"date":"2026-08-04","close":3065.0},{"date":"2026-08-05","close":3100.0},{"date":"2026-08-06","close":3090.0},{"date":"2026-08-07","close":3075.0},{"date":"2026-08-10","close":3125.0},{"date":"2026-08-11","close":3390.0},{"date":"2026-08-12","close":3380.0},{"date":"2026-08-13","close":3345.0},{"date":"2026-08-14","close":3230.0},{"date":"2026-08-18","close":3455.0},{"date":"2026-08-19","close":3310.0},{"date":"2026-08-20","close":3395.0},{"date":"2026-08-21","close":3335.0},{"date":"2026-08-24","close":3205.0},{"date":"2026-08-25","close":3185.0},{"date":"2026-08-26","close":3455.0},{"date":"2026-08-27","close":3490.0},{"date":"2026-08-28","close":3485.0},{"date":"2026-08-31","close":3425.0},{"date":"2026-09-01","close":3460.0},{"date":"2026-09-02","close":3590.0},{"date":"2026-09-03","close":3485.0},{"date":"2026-09-04","close":3450.0},{"date":"2026-09-07","close":3420.0},{"date":"2026-09-08","close":3335.0},{"date":"2026-09-09","close":3335.0},{"date":"2026-09-10","close":3350.0},{"date":"2026-09-11","close":3275.0},{"date":"2026-09-14","close":3465.0},{"date":"2026-09-15","close":3350.0},{"date":"2026-09-16","close":3195.0},{"date":"2026-09-17","close":3275.0},{"date":"2026-09-18","close":3180.0},{"date":"2026-09-21","close":3170.0},{"date":"2026-09-22","close":3295.0},{"date":"2026-09-23","close":3160.0},{"date":"2026-09-28","close":3085.0},{"date":"2026-09-29","close":3115.0},{"date":"2026-09-30","close":3020.0},{"date":"2026-10-01","close":3065.0},{"date":"2026-10-02","close":3225.0},{"date":"2026-10-06","close":3110.0},{"date":"2026-10-07","close":3095.0},{"date":"2026-10-08","close":3050.0},{"date":"2026-10-12","close":2945.0},{"date":"2026-10-13","close":2980.0},{"date":"2026-10-14","close":2785.0},{"date":"2026-10-15","close":2690.0},{"date":"2026-10-16","close":2800.0},{"date":"2026-10-19","close":2800.0},{"date":"2026-10-20","close":2870.0},{"date":"2026-10-21","close":2995.0},{"date":"2026-10-22","close":2785.0},{"date":"2026-10-23","close":2630.0}],"chart_data":[{"date":"2024-10-23","open":4576,"high":4653,"low":4576,"close":4590,"volume":1364,"rsi_14":43.95,"sma_20":4842.75,"sma_60":4882.83,"sma_120":5650.17},{"date":"2024-10-24","open":4508,"high":4658,"low":4387,"close":4387,"volume":8639,"rsi_14":36.51,"sma_20":4828.25,"sma_60":4866.5,"sma_120":5634.75},{"date":"2024-10-25","open":4387,"high":4600,"low":4387,"close":4450,"volume":7020,"rsi_14":43.62,"sma_20":4810.0,"sma_60":4850.58,"sma_120":5620.54},{"date":"2024-10-28","open":4450,"high":4493,"low":4357,"close":4430,"volume":5836,"rsi_14":42.11,"sma_20":4790.0,"sma_60":4834.33,"sma_120":5606.17},{"date":"2024-10-29","open":4561,"high":4561,"low":4348,"close":4353,"volume":6695,"rsi_14":36.36,"sma_20":4765.25,"sma_60":4817.42,"sma_120":5591.04},{"date":"2024-10-30","open":4353,"high":4455,"low":4294,"close":4343,"volume":4289,"rsi_14":29.28,"sma_20":4741.75,"sma_60":4800.17,"sma_120":5576.42},{"date":"2024-10-31","open":4343,"high":4435,"low":4256,"close":4387,"volume":4205,"rsi_14":22.89,"sma_20":4726.5,"sma_60":4782.33,"sma_120":5562.58},{"date":"2024-11-01","open":4348,"high":4450,"low":4348,"close":4372,"volume":4300,"rsi_14":24.36,"sma_20":4713.0,"sma_60":4765.92,"sma_120":5547.96},{"date":"2024-11-04","open":4396,"high":4644,"low":4391,"close":4552,"volume":7903,"rsi_14":41.67,"sma_20":4712.25,"sma_60":4750.92,"sma_120":5534.38},{"date":"2024-11-05","open":4901,"high":4911,"low":4673,"close":4683,"volume":18166,"rsi_14":49.03,"sma_20":4717.75,"sma_60":4741.67,"sma_120":5516.25},{"date":"2024-11-06","open":4683,"high":4823,"low":4610,"close":4610,"volume":8597,"rsi_14":42.58,"sma_20":4717.5,"sma_60":4737.33,"sma_120":5499.67},{"date":"2024-11-07","open":4610,"high":4717,"low":4581,"close":4658,"volume":2355,"rsi_14":45.83,"sma_20":4715.0,"sma_60":4732.5,"sma_120":5483.92},{"date":"2024-11-08","open":4658,"high":4780,"low":4590,"close":4590,"volume":5006,"rsi_14":47.6,"sma_20":4703.0,"sma_60":4727.5,"sma_120":5464.58},{"date":"2024-11-11","open":4615,"high":4736,"low":4367,"close":4421,"volume":9901,"rsi_14":43.04,"sma_20":4685.5,"sma_60":4720.08,"sma_120":5444.54},{"date":"2024-11-12","open":4421,"high":4421,"low":4120,"close":4231,"volume":37574,"rsi_14":36.09,"sma_20":4661.5,"sma_60":4707.42,"sma_120":5423.38},{"date":"2024-11-13","open":4236,"high":4367,"low":4086,"close":4086,"volume":21370,"rsi_14":37.8,"sma_20":4629.75,"sma_60":4691.92,"sma_120":5401.46},{"date":"2024-11-14","open":4120,"high":4222,"low":4032,"close":4192,"volume":20927,"rsi_14":39.92,"sma_20":4600.5,"sma_60":4681.92,"sma_120":5379.71},{"date":"2024-11-15","open":4236,"high":4484,"low":4197,"close":4425,"volume":19629,"rsi_14":49.84,"sma_20":4584.0,"sma_60":4674.25,"sma_120":5360.71},{"date":"2024-11-18","open":4818,"high":4818,"low":4430,"close":4561,"volume":15386,"rsi_14":56.74,"sma_20":4580.0,"sma_60":4672.92,"sma_120":5342.71},{"date":"2024-11-19","open":4561,"high":4653,"low":4518,"close":4576,"volume":6740,"rsi_14":57.5,"sma_20":4580.0,"sma_60":4671.5,"sma_120":5324.92},{"date":"2024-11-20","open":4586,"high":4586,"low":4522,"close":4547,"volume":5217,"rsi_14":55.21,"sma_20":4577.75,"sma_60":4669.83,"sma_120":5308.04},{"date":"2024-11-21","open":4547,"high":4547,"low":4391,"close":4396,"volume":9176,"rsi_14":50.72,"sma_20":4578.25,"sma_60":4665.5,"sma_120":5289.96},{"date":"2024-11-22","open":4396,"high":4513,"low":4299,"close":4464,"volume":13358,"rsi_14":47.2,"sma_20":4579.0,"sma_60":4662.58,"sma_120":5271.79},{"date":"2024-11-25","open":4513,"high":4513,"low":4435,"close":4503,"volume":3044,"rsi_14":43.89,"sma_20":4582.75,"sma_60":4659.5,"sma_120":5253.29},{"date":"2024-11-26","open":4503,"high":4556,"low":4498,"close":4547,"volume":3678,"rsi_14":47.81,"sma_20":4592.75,"sma_60":4658.58,"sma_120":5235.75},{"date":"2024-11-27","open":4498,"high":4566,"low":4498,"close":4542,"volume":3916,"rsi_14":45.83,"sma_20":4603.0,"sma_60":4657.92,"sma_120":5217.92},{"date":"2024-11-28","open":4532,"high":4605,"low":4445,"close":4566,"volume":4149,"rsi_14":49.1,"sma_20":4612.25,"sma_60":4657.67,"sma_120":5198.71},{"date":"2024-11-29","open":4566,"high":4571,"low":4488,"close":4571,"volume":5598,"rsi_14":56.33,"sma_20":4622.5,"sma_60":4658.08,"sma_120":5180.88},{"date":"2024-12-02","open":4479,"high":4571,"low":4479,"close":4488,"volume":6540,"rsi_14":61.88,"sma_20":4619.25,"sma_60":4658.83,"sma_120":5162.33},{"date":"2024-12-03","open":4513,"high":4513,"low":4440,"close":4464,"volume":11599,"rsi_14":69.7,"sma_20":4608.0,"sma_60":4658.5,"sma_120":5144.25},{"date":"2024-12-04","open":4707,"high":4770,"low":4435,"close":4484,"volume":47931,"rsi_14":66.67,"sma_20":4601.5,"sma_60":4658.42,"sma_120":5125.58},{"date":"2024-12-05","open":4484,"high":4561,"low":4464,"close":4542,"volume":16536,"rsi_14":58.33,"sma_20":4595.5,"sma_60":4661.75,"sma_120":5105.33},{"date":"2024-12-06","open":4513,"high":4522,"low":4275,"close":4498,"volume":14057,"rsi_14":44.8,"sma_20":4590.75,"sma_60":4665.0,"sma_120":5085.71},{"date":"2024-12-09","open":4498,"high":4498,"low":4256,"close":4338,"volume":15829,"rsi_14":34.19,"sma_20":4586.5,"sma_60":4666.17,"sma_120":5064.96},{"date":"2024-12-10","open":4338,"high":4556,"low":4309,"close":4513,"volume":13875,"rsi_14":48.11,"sma_20":4601.0,"sma_60":4671.75,"sma_120":5045.04},{"date":"2024-12-11","open":4605,"high":4644,"low":4576,"close":4620,"volume":9296,"rsi_14":63.07,"sma_20":4628.5,"sma_60":4677.83,"sma_120":5027.38},{"date":"2024-12-12","open":4620,"high":4658,"low":4571,"close":4571,"volume":7718,"rsi_14":56.4,"sma_20":4648.0,"sma_60":4684.83,"sma_120":5010.96},{"date":"2024-12-13","open":4658,"high":4726,"low":4595,"close":4726,"volume":18112,"rsi_14":61.73,"sma_20":4663.5,"sma_60":4692.0,"sma_120":4996.96},{"date":"2024-12-16","open":4726,"high":4818,"low":4712,"close":4780,"volume":10647,"rsi_14":62.12,"sma_20":4674.75,"sma_60":4695.5,"sma_120":4984.08},{"date":"2024-12-17","open":4780,"high":4794,"low":4707,"close":4731,"volume":8617,"rsi_14":59.42,"sma_20":4682.75,"sma_60":4700.58,"sma_120":4972.96},{"date":"2024-12-18","open":4731,"high":4731,"low":4658,"close":4692,"volume":5806,"rsi_14":56.19,"sma_20":4690.25,"sma_60":4703.58,"sma_120":4960.83},{"date":"2024-12-19","open":4615,"high":4683,"low":4571,"close":4624,"volume":11174,"rsi_14":52.47,"sma_20":4702.0,"sma_60":4702.83,"sma_120":4946.71},{"date":"2024-12-20","open":4590,"high":4731,"low":4590,"close":4731,"volume":15202,"rsi_14":60.96,"sma_20":4715.75,"sma_60":4701.58,"sma_120":4933.42},{"date":"2024-12-23","open":4683,"high":4818,"low":4552,"close":4605,"volume":11491,"rsi_14":55.82,"sma_20":4721.0,"sma_60":4697.92,"sma_120":4919.38},{"date":"2024-12-24","open":4789,"high":4794,"low":4610,"close":4712,"volume":6819,"rsi_14":58.8,"sma_20":4729.5,"sma_60":4695.83,"sma_120":4907.75},{"date":"2024-12-26","open":4712,"high":4872,"low":4712,"close":4789,"volume":20637,"rsi_14":59.41,"sma_20":4742.25,"sma_60":4695.67,"sma_120":4898.46},{"date":"2024-12-27","open":4838,"high":4838,"low":4632,"close":4667,"volume":11628,"rsi_14":54.21,"sma_20":4745.0,"sma_60":4694.58,"sma_120":4888.21},{"date":"2024-12-30","open":4711,"high":4711,"low":4530,"close":4539,"volume":10962,"rsi_14":55.52,"sma_20":4741.0,"sma_60":4692.17,"sma_120":4876.96},{"date":"2025-01-02","open":4672,"high":4672,"low":4564,"close":4657,"volume":14296,"rsi_14":53.6,"sma_20":4747.25,"sma_60":4692.92,"sma_120":4868.12},{"date":"2025-01-03","open":4657,"high":4701,"low":4618,"close":4642,"volume":5482,"rsi_14":49.03,"sma_20":4754.0,"sma_60":4693.25,"sma_120":4860.0},{"date":"2025-01-06","open":4711,"high":4902,"low":4711,"close":4833,"volume":11077,"rsi_14":57.64,"sma_20":4769.5,"sma_60":4696.17,"sma_120":4853.17},{"date":"2025-01-07","open":4902,"high":4932,"low":4804,"close":4912,"volume":7473,"rsi_14":55.15,"sma_20":4786.0,"sma_60":4698.83,"sma_120":4846.92},{"date":"2025-01-08","open":5088,"high":5088,"low":4892,"close":5000,"volume":5582,"rsi_14":56.27,"sma_20":4809.25,"sma_60":4701.0,"sma_120":4841.67},{"date":"2025-01-09","open":5000,"high":5128,"low":4961,"close":5108,"volume":9584,"rsi_14":61.51,"sma_20":4846.25,"sma_60":4706.08,"sma_120":4838.08},{"date":"2025-01-10","open":5147,"high":5216,"low":5059,"close":5196,"volume":12856,"rsi_14":65.45,"sma_20":4878.75,"sma_60":4713.75,"sma_120":4835.0},{"date":"2025-01-13","open":5196,"high":5196,"low":5059,"close":5137,"volume":4412,"rsi_14":65.89,"sma_20":4902.75,"sma_60":4720.33,"sma_120":4831.92},{"date":"2025-01-14","open":5098,"high":5186,"low":5020,"close":5069,"volume":3299,"rsi_14":60.14,"sma_20":4925.75,"sma_60":4724.75,"sma_120":4828.75},{"date":"2025-01-15","open":5039,"high":5049,"low":4912,"close":5049,"volume":4622,"rsi_14":65.06,"sma_20":4939.75,"sma_60":4729.08,"sma_120":4825.5},{"date":"2025-01-16","open":5049,"high":5186,"low":5049,"close":5147,"volume":14420,"rsi_14":64.79,"sma_20":4956.0,"sma_60":4736.92,"sma_120":4822.67},{"date":"2025-01-17","open":5147,"high":5147,"low":5049,"close":5049,"volume":3505,"rsi_14":57.93,"sma_20":4969.75,"sma_60":4744.17,"sma_120":4819.92},{"date":"2025-01-20","open":5088,"high":5157,"low":5059,"close":5098,"volume":11604,"rsi_14":67.89,"sma_20":4988.0,"sma_60":4752.0,"sma_120":4817.42},{"date":"2025-01-21","open":5098,"high":5137,"low":5039,"close":5128,"volume":3248,"rsi_14":76.55,"sma_20":5011.25,"sma_60":4763.83,"sma_120":4815.17},{"date":"2025-01-22","open":5000,"high":5088,"low":4981,"close":5010,"volume":7933,"rsi_14":65.93,"sma_20":5023.0,"sma_60":4772.58,"sma_120":4811.58},{"date":"2025-01-23","open":5069,"high":5226,"low":5069,"close":5147,"volume":21325,"rsi_14":70.52,"sma_20":5048.25,"sma_60":4784.0,"sma_120":4809.17},{"date":"2025-01-24","open":5147,"high":5196,"low":5108,"close":5167,"volume":3199,"rsi_14":65.74,"sma_20":5069.0,"sma_60":4797.08,"sma_120":4807.25},{"date":"2025-01-31","open":5167,"high":5167,"low":4941,"close":5000,"volume":5196,"rsi_14":53.85,"sma_20":5077.25,"sma_60":4807.5,"sma_120":4803.83},{"date":"2025-02-03","open":5010,"high":5010,"low":4726,"close":4740,"volume":25548,"rsi_14":40.15,"sma_20":5081.0,"sma_60":4812.75,"sma_120":4797.54},{"date":"2025-02-04","open":4833,"high":4902,"low":4833,"close":4863,"volume":19738,"rsi_14":40.81,"sma_20":5097.5,"sma_60":4820.33,"sma_120":4793.12},{"date":"2025-02-05","open":4863,"high":4902,"low":4740,"close":4809,"volume":4350,"rsi_14":35.09,"sma_20":5105.25,"sma_60":4823.92,"sma_120":4787.42},{"date":"2025-02-06","open":4892,"high":4892,"low":4809,"close":4878,"volume":3052,"rsi_14":40.07,"sma_20":5117.25,"sma_60":4826.42,"sma_120":4784.04},{"date":"2025-02-07","open":4902,"high":4902,"low":4814,"close":4897,"volume":10156,"rsi_14":43.19,"sma_20":5120.5,"sma_60":4830.5,"sma_120":4783.92},{"date":"2025-02-10","open":4824,"high":4981,"low":4824,"close":4902,"volume":9968,"rsi_14":44.09,"sma_20":5120.0,"sma_60":4833.83,"sma_120":4783.17},{"date":"2025-02-11","open":4863,"high":4902,"low":4804,"close":4902,"volume":4002,"rsi_14":39.32,"sma_20":5115.0,"sma_60":4838.33,"sma_120":4782.92},{"date":"2025-02-12","open":4902,"high":5039,"low":4897,"close":4941,"volume":10598,"rsi_14":45.05,"sma_20":5106.5,"sma_60":4846.42,"sma_120":4783.25},{"date":"2025-02-13","open":4961,"high":4961,"low":4902,"close":4922,"volume":1019,"rsi_14":41.67,"sma_20":5092.5,"sma_60":4857.42,"sma_120":4782.42},{"date":"2025-02-14","open":4971,"high":5030,"low":4971,"close":5020,"volume":10835,"rsi_14":45.22,"sma_20":5086.5,"sma_60":4872.58,"sma_120":4782.25},{"date":"2025-02-17","open":4961,"high":5137,"low":4961,"close":5000,"volume":7458,"rsi_14":49.52,"sma_20":5083.0,"sma_60":4885.58,"sma_120":4783.75},{"date":"2025-02-18","open":5000,"high":5079,"low":4932,"close":5069,"volume":9065,"rsi_14":45.92,"sma_20":5084.0,"sma_60":4895.75,"sma_120":4785.0},{"date":"2025-02-19","open":5069,"high":5137,"low":5000,"close":5030,"volume":9209,"rsi_14":43.0,"sma_20":5078.0,"sma_60":4902.92,"sma_120":4787.92},{"date":"2025-02-20","open":5157,"high":5167,"low":4981,"close":5030,"volume":7502,"rsi_14":51.81,"sma_20":5077.0,"sma_60":4909.83,"sma_120":4790.67},{"date":"2025-02-21","open":5030,"high":5167,"low":5000,"close":5000,"volume":23470,"rsi_14":72.27,"sma_20":5072.0,"sma_60":4916.75,"sma_120":4793.29},{"date":"2025-02-24","open":5000,"high":5108,"low":5000,"close":5049,"volume":8029,"rsi_14":68.27,"sma_20":5068.0,"sma_60":4927.08,"sma_120":4796.29},{"date":"2025-02-25","open":5049,"high":5088,"low":4912,"close":4912,"volume":5211,"rsi_14":58.68,"sma_20":5063.0,"sma_60":4933.92,"sma_120":4798.25},{"date":"2025-02-26","open":4912,"high":5000,"low":4902,"close":4961,"volume":1640,"rsi_14":57.26,"sma_20":5053.5,"sma_60":4940.92,"sma_120":4800.21},{"date":"2025-02-27","open":4961,"high":5000,"low":4873,"close":4878,"volume":12609,"rsi_14":48.46,"sma_20":5038.75,"sma_60":4945.75,"sma_120":4802.17},{"date":"2025-02-28","open":4873,"high":4932,"low":4755,"close":4848,"volume":4121,"rsi_14":45.93,"sma_20":5031.0,"sma_60":4950.17,"sma_120":4804.04},{"date":"2025-03-04","open":4848,"high":4848,"low":4740,"close":4814,"volume":5903,"rsi_14":43.66,"sma_20":5034.75,"sma_60":4953.58,"sma_120":4805.62},{"date":"2025-03-05","open":4804,"high":4873,"low":4731,"close":4819,"volume":4767,"rsi_14":40.74,"sma_20":5032.5,"sma_60":4957.0,"sma_120":4807.54},{"date":"2025-03-06","open":4819,"high":4819,"low":4775,"close":4814,"volume":1644,"rsi_14":41.67,"sma_20":5032.75,"sma_60":4961.75,"sma_120":4810.29},{"date":"2025-03-07","open":4814,"high":4814,"low":4726,"close":4770,"volume":1474,"rsi_14":28.93,"sma_20":5027.25,"sma_60":4966.17,"sma_120":4812.33},{"date":"2025-03-10","open":4770,"high":4882,"low":4667,"close":4863,"volume":6732,"rsi_14":39.71,"sma_20":5025.5,"sma_60":4971.83,"sma_120":4815.12},{"date":"2025-03-11","open":4863,"high":4863,"low":4706,"close":4784,"volume":3807,"rsi_14":28.99,"sma_20":5019.5,"sma_60":4975.17,"sma_120":4818.46},{"date":"2025-03-12","open":4784,"high":4784,"low":4574,"close":4574,"volume":4142,"rsi_14":23.12,"sma_20":5002.75,"sma_60":4975.67,"sma_120":4820.33},{"date":"2025-03-13","open":4583,"high":4706,"low":4583,"close":4652,"volume":4429,"rsi_14":29.63,"sma_20":4988.0,"sma_60":4980.25,"sma_120":4823.21},{"date":"2025-03-14","open":4755,"high":4755,"low":4652,"close":4731,"volume":2162,"rsi_14":36.18,"sma_20":4978.25,"sma_60":4983.17,"sma_120":4827.46},{"date":"2025-03-17","open":4794,"high":4794,"low":4681,"close":4721,"volume":1819,"rsi_14":32.46,"sma_20":4963.0,"sma_60":4984.08,"sma_120":4830.96},{"date":"2025-03-18","open":4716,"high":4716,"low":4637,"close":4637,"volume":4444,"rsi_14":34.44,"sma_20":4944.5,"sma_60":4984.42,"sma_120":4834.62},{"date":"2025-03-19","open":4618,"high":4618,"low":4593,"close":4608,"volume":4268,"rsi_14":29.55,"sma_20":4921.0,"sma_60":4981.58,"sma_120":4836.79},{"date":"2025-03-20","open":4608,"high":4691,"low":4583,"close":4583,"volume":6015,"rsi_14":31.71,"sma_20":4898.25,"sma_60":4977.42,"sma_120":4836.46},{"date":"2025-03-21","open":4623,"high":4623,"low":4520,"close":4520,"volume":6364,"rsi_14":30.41,"sma_20":4872.25,"sma_60":4973.0,"sma_120":4836.79},{"date":"2025-03-24","open":4461,"high":4657,"low":4319,"close":4427,"volume":11425,"rsi_14":28.42,"sma_20":4843.0,"sma_60":4967.67,"sma_120":4835.62},{"date":"2025-03-25","open":4427,"high":4569,"low":4329,"close":4348,"volume":15770,"rsi_14":25.76,"sma_20":4807.25,"sma_60":4962.17,"sma_120":4832.5},{"date":"2025-03-26","open":4348,"high":4505,"low":4348,"close":4382,"volume":6038,"rsi_14":28.43,"sma_20":4780.25,"sma_60":4955.42,"sma_120":4828.5},{"date":"2025-03-27","open":4427,"high":4534,"low":4373,"close":4378,"volume":7598,"rsi_14":29.59,"sma_20":4750.5,"sma_60":4950.75,"sma_120":4824.33},{"date":"2025-03-28","open":4402,"high":4510,"low":4333,"close":4461,"volume":8329,"rsi_14":28.87,"sma_20":4729.25,"sma_60":4945.67,"sma_120":4820.75},{"date":"2025-03-31","open":4461,"high":4461,"low":4118,"close":4250,"volume":13447,"rsi_14":25.34,"sma_20":4698.75,"sma_60":4935.67,"sma_120":4815.67},{"date":"2025-04-01","open":4250,"high":4461,"low":4245,"close":4299,"volume":15810,"rsi_14":35.11,"sma_20":4672.5,"sma_60":4929.42,"sma_120":4812.0},{"date":"2025-04-02","open":4299,"high":4373,"low":4231,"close":4319,"volume":5669,"rsi_14":30.68,"sma_20":4647.0,"sma_60":4925.67,"sma_120":4808.92},{"date":"2025-04-03","open":4284,"high":4363,"low":4284,"close":4314,"volume":1670,"rsi_14":23.6,"sma_20":4621.5,"sma_60":4919.83,"sma_120":4806.38},{"date":"2025-04-04","open":4314,"high":4363,"low":4181,"close":4186,"volume":8996,"rsi_14":20.54,"sma_20":4591.75,"sma_60":4912.08,"sma_120":4802.67},{"date":"2025-04-07","open":4186,"high":4255,"low":4059,"close":4123,"volume":14160,"rsi_14":20.99,"sma_20":4554.0,"sma_60":4900.0,"sma_120":4798.08},{"date":"2025-04-08","open":4123,"high":4142,"low":4083,"close":4128,"volume":4684,"rsi_14":22.16,"sma_20":4520.5,"sma_60":4886.67,"sma_120":4792.75},{"date":"2025-04-09","open":4113,"high":4167,"low":4083,"close":4088,"volume":7596,"rsi_14":21.79,"sma_20":4495.75,"sma_60":4871.17,"sma_120":4786.08},{"date":"2025-04-10","open":4123,"high":4294,"low":4123,"close":4231,"volume":4277,"rsi_14":34.87,"sma_20":4474.25,"sma_60":4856.25,"sma_120":4781.17},{"date":"2025-04-11","open":4231,"high":4412,"low":4231,"close":4373,"volume":6055,"rsi_14":47.32,"sma_20":4456.0,"sma_60":4842.25,"sma_120":4778.0},{"date":"2025-04-14","open":4373,"high":4436,"low":4329,"close":4392,"volume":13142,"rsi_14":52.33,"sma_20":4439.25,"sma_60":4829.58,"sma_120":4774.96},{"date":"2025-04-15","open":4392,"high":4392,"low":4314,"close":4348,"volume":7242,"rsi_14":48.21,"sma_20":4424.5,"sma_60":4817.33,"sma_120":4771.04},{"date":"2025-04-16","open":4348,"high":4407,"low":4280,"close":4358,"volume":6742,"rsi_14":48.98,"sma_20":4411.75,"sma_60":4805.58,"sma_120":4767.33},{"date":"2025-04-17","open":4358,"high":4412,"low":4329,"close":4363,"volume":4664,"rsi_14":44.44,"sma_20":4400.5,"sma_60":4792.25,"sma_120":4764.58},{"date":"2025-04-18","open":4363,"high":4431,"low":4333,"close":4431,"volume":6360,"rsi_14":62.25,"sma_20":4396.0,"sma_60":4781.75,"sma_120":4762.96},{"date":"2025-04-21","open":4461,"high":4461,"low":4392,"close":4446,"volume":9216,"rsi_14":60.42,"sma_20":4397.0,"sma_60":4770.67,"sma_120":4761.33},{"date":"2025-04-22","open":4451,"high":4530,"low":4387,"close":4530,"volume":20948,"rsi_14":63.69,"sma_20":4406.25,"sma_60":4760.5,"sma_120":4762.17},{"date":"2025-04-23","open":4476,"high":4579,"low":4476,"close":4579,"volume":4697,"rsi_14":66.27,"sma_20":4416.25,"sma_60":4753.17,"sma_120":4762.88},{"date":"2025-04-24","open":4579,"high":4579,"low":4456,"close":4549,"volume":7653,"rsi_14":75.34,"sma_20":4425.0,"sma_60":4743.0,"sma_120":4763.5},{"date":"2025-04-25","open":4530,"high":4637,"low":4520,"close":4588,"volume":10554,"rsi_14":83.69,"sma_20":4431.5,"sma_60":4733.17,"sma_120":4765.12},{"date":"2025-04-28","open":4593,"high":4598,"low":4481,"close":4515,"volume":8588,"rsi_14":75.48,"sma_20":4445.0,"sma_60":4724.92,"sma_120":4766.21},{"date":"2025-04-29","open":4515,"high":4608,"low":4451,"close":4549,"volume":3661,"rsi_14":80.52,"sma_20":4457.75,"sma_60":4721.67,"sma_120":4767.21},{"date":"2025-04-30","open":4549,"high":4549,"low":4319,"close":4417,"volume":18882,"rsi_14":62.5,"sma_20":4462.75,"sma_60":4714.08,"sma_120":4767.21},{"date":"2025-05-02","open":4412,"high":4451,"low":4343,"close":4373,"volume":13293,"rsi_14":50.0,"sma_20":4465.75,"sma_60":4706.67,"sma_120":4765.29},{"date":"2025-05-07","open":4348,"high":4348,"low":4284,"close":4343,"volume":12004,"rsi_14":46.27,"sma_20":4473.75,"sma_60":4697.58,"sma_120":4762.0},{"date":"2025-05-08","open":4343,"high":4436,"low":4324,"close":4338,"volume":7644,"rsi_14":49.21,"sma_20":4484.75,"sma_60":4688.08,"sma_120":4759.29},{"date":"2025-05-09","open":4338,"high":4456,"low":4338,"close":4343,"volume":3064,"rsi_14":48.8,"sma_20":4495.75,"sma_60":4678.58,"sma_120":4756.21},{"date":"2025-05-12","open":4324,"high":4500,"low":4319,"close":4490,"volume":10008,"rsi_14":58.44,"sma_20":4516.25,"sma_60":4671.58,"sma_120":4754.96},{"date":"2025-05-13","open":4490,"high":4490,"low":4387,"close":4431,"volume":11242,"rsi_14":50.0,"sma_20":4526.5,"sma_60":4662.92,"sma_120":4754.67},{"date":"2025-05-14","open":4431,"high":4431,"low":4387,"close":4422,"volume":5140,"rsi_14":48.34,"sma_20":4529.0,"sma_60":4654.42,"sma_120":4755.92},{"date":"2025-05-15","open":4417,"high":4417,"low":4275,"close":4358,"volume":20219,"rsi_14":38.1,"sma_20":4527.25,"sma_60":4643.17,"sma_120":4757.88},{"date":"2025-05-16","open":4353,"high":4353,"low":4255,"close":4333,"volume":8665,"rsi_14":32.39,"sma_20":4526.5,"sma_60":4631.83,"sma_120":4758.71},{"date":"2025-05-19","open":4314,"high":4314,"low":4069,"close":4270,"volume":15315,"rsi_14":30.87,"sma_20":4522.0,"sma_60":4618.25,"sma_120":4757.0},{"date":"2025-05-20","open":4231,"high":4284,"low":4221,"close":4284,"volume":12011,"rsi_14":28.47,"sma_20":4518.0,"sma_60":4605.58,"sma_120":4754.25},{"date":"2025-05-21","open":4324,"high":4324,"low":4280,"close":4294,"volume":4942,"rsi_14":32.82,"sma_20":4511.0,"sma_60":4593.08,"sma_120":4751.46},{"date":"2025-05-22","open":4294,"high":4294,"low":4231,"close":4275,"volume":2828,"rsi_14":28.12,"sma_20":4502.25,"sma_60":4580.75,"sma_120":4748.75},{"date":"2025-05-23","open":4270,"high":4275,"low":4167,"close":4265,"volume":8065,"rsi_14":34.95,"sma_20":4488.75,"sma_60":4567.42,"sma_120":4747.25},{"date":"2025-05-26","open":4265,"high":4304,"low":4206,"close":4304,"volume":6182,"rsi_14":43.14,"sma_20":4474.75,"sma_60":4557.08,"sma_120":4745.5},{"date":"2025-05-27","open":4304,"high":4304,"low":4240,"close":4250,"volume":5004,"rsi_14":41.12,"sma_20":4459.5,"sma_60":4545.0,"sma_120":4742.96},{"date":"2025-05-28","open":4240,"high":4304,"low":4201,"close":4250,"volume":10010,"rsi_14":41.51,"sma_20":4442.25,"sma_60":4534.33,"sma_120":4740.04},{"date":"2025-05-29","open":4250,"high":4299,"low":4250,"close":4289,"volume":9233,"rsi_14":45.13,"sma_20":4430.75,"sma_60":4524.83,"sma_120":4737.5},{"date":"2025-05-30","open":4299,"high":4324,"low":4275,"close":4319,"volume":7488,"rsi_14":30.34,"sma_20":4419.0,"sma_60":4516.42,"sma_120":4735.0},{"date":"2025-06-02","open":4294,"high":4314,"low":4245,"close":4250,"volume":5787,"rsi_14":29.67,"sma_20":4410.5,"sma_60":4506.75,"sma_120":4731.88},{"date":"2025-06-04","open":4260,"high":4314,"low":4250,"close":4314,"volume":20140,"rsi_14":39.22,"sma_20":4407.5,"sma_60":4498.25,"sma_120":4730.0},{"date":"2025-06-05","open":4324,"high":4530,"low":4284,"close":4441,"volume":18927,"rsi_14":57.39,"sma_20":4412.5,"sma_60":4492.67,"sma_120":4729.42},{"date":"2025-06-09","open":4441,"high":4750,"low":4441,"close":4677,"volume":28126,"rsi_14":72.15,"sma_20":4429.75,"sma_60":4489.5,"sma_120":4730.67},{"date":"2025-06-10","open":4677,"high":4750,"low":4623,"close":4750,"volume":19688,"rsi_14":80.62,"sma_20":4450.5,"sma_60":4488.92,"sma_120":4732.04},{"date":"2025-06-11","open":4760,"high":4760,"low":4628,"close":4745,"volume":14402,"rsi_14":79.75,"sma_20":4463.5,"sma_60":4491.83,"sma_120":4733.75},{"date":"2025-06-12","open":4745,"high":4745,"low":4672,"close":4677,"volume":5838,"rsi_14":72.94,"sma_20":4476.0,"sma_60":4492.25,"sma_120":4736.25},{"date":"2025-06-13","open":4677,"high":4677,"low":4417,"close":4417,"volume":9113,"rsi_14":56.62,"sma_20":4475.75,"sma_60":4486.92,"sma_120":4735.04},{"date":"2025-06-16","open":4417,"high":4530,"low":4397,"close":4510,"volume":7954,"rsi_14":60.59,"sma_20":4483.5,"sma_60":4483.33,"sma_120":4733.71},{"date":"2025-06-17","open":4485,"high":4554,"low":4412,"close":4485,"volume":3461,"rsi_14":57.94,"sma_20":4491.25,"sma_60":4480.75,"sma_120":4732.58},{"date":"2025-06-18","open":4476,"high":4485,"low":4436,"close":4451,"volume":4302,"rsi_14":58.95,"sma_20":4500.5,"sma_60":4478.08,"sma_120":4729.83},{"date":"2025-06-19","open":4476,"high":4549,"low":4382,"close":4402,"volume":10732,"rsi_14":56.49,"sma_20":4506.5,"sma_60":4475.0,"sma_120":4726.21},{"date":"2025-06-20","open":4382,"high":4446,"low":4382,"close":4407,"volume":4669,"rsi_14":55.17,"sma_20":4512.25,"sma_60":4473.08,"sma_120":4723.04},{"date":"2025-06-23","open":4407,"high":4407,"low":4294,"close":4304,"volume":11350,"rsi_14":49.39,"sma_20":4513.75,"sma_60":4471.0,"sma_120":4719.33},{"date":"2025-06-24","open":4314,"high":4387,"low":4304,"close":4373,"volume":15113,"rsi_14":55.06,"sma_20":4519.25,"sma_60":4471.42,"sma_120":4716.79},{"date":"2025-06-25","open":4373,"high":4402,"low":4343,"close":4348,"volume":7382,"rsi_14":51.46,"sma_20":4521.5,"sma_60":4470.83,"sma_120":4713.12},{"date":"2025-06-26","open":4348,"high":4368,"low":4265,"close":4309,"volume":15469,"rsi_14":43.89,"sma_20":4524.5,"sma_60":4469.67,"sma_120":4710.21},{"date":"2025-06-27","open":4309,"high":4309,"low":4128,"close":4172,"volume":19319,"rsi_14":24.38,"sma_20":4520.5,"sma_60":4464.75,"sma_120":4705.21},{"date":"2025-06-30","open":4206,"high":4623,"low":4206,"close":4456,"volume":31795,"rsi_14":37.7,"sma_20":4529.0,"sma_60":4468.25,"sma_120":4701.96},{"date":"2025-07-01","open":4559,"high":4598,"low":4387,"close":4407,"volume":11981,"rsi_14":36.36,"sma_20":4533.5,"sma_60":4470.08,"sma_120":4699.75},{"date":"2025-07-02","open":4412,"high":4471,"low":4378,"close":4422,"volume":7229,"rsi_14":39.26,"sma_20":4542.25,"sma_60":4471.83,"sma_120":4698.75},{"date":"2025-07-03","open":4436,"high":4505,"low":4427,"close":4485,"volume":17990,"rsi_14":53.47,"sma_20":4551.0,"sma_60":4474.75,"sma_120":4697.29},{"date":"2025-07-04","open":4485,"high":4510,"low":4407,"close":4500,"volume":6884,"rsi_14":49.46,"sma_20":4554.0,"sma_60":4480.08,"sma_120":4696.08},{"date":"2025-07-07","open":4417,"high":4549,"low":4392,"close":4500,"volume":7777,"rsi_14":50.83,"sma_20":4545.0,"sma_60":4486.5,"sma_120":4693.25},{"date":"2025-07-08","open":4505,"high":4505,"low":4412,"close":4461,"volume":6028,"rsi_14":50.55,"sma_20":4530.25,"sma_60":4492.17,"sma_120":4689.42},{"date":"2025-07-09","open":4471,"high":4471,"low":4402,"close":4422,"volume":11614,"rsi_14":51.11,"sma_20":4513.75,"sma_60":4497.83,"sma_120":4684.5},{"date":"2025-07-10","open":4422,"high":4559,"low":4402,"close":4456,"volume":5138,"rsi_14":52.69,"sma_20":4502.5,"sma_60":4501.67,"sma_120":4678.96},{"date":"2025-07-11","open":4456,"high":4485,"low":4387,"close":4387,"volume":8469,"rsi_14":54.75,"sma_20":4501.0,"sma_60":4501.92,"sma_120":4672.08},{"date":"2025-07-14","open":4412,"high":4412,"low":4186,"close":4368,"volume":15142,"rsi_14":49.7,"sma_20":4493.75,"sma_60":4501.5,"sma_120":4665.54},{"date":"2025-07-15","open":4397,"high":4397,"low":4280,"close":4392,"volume":10432,"rsi_14":52.66,"sma_20":4489.0,"sma_60":4502.25,"sma_120":4659.79},{"date":"2025-07-16","open":4392,"high":4407,"low":4329,"close":4378,"volume":6896,"rsi_14":54.27,"sma_20":4485.25,"sma_60":4502.58,"sma_120":4654.08},{"date":"2025-07-17","open":4382,"high":4382,"low":4319,"close":4382,"volume":5938,"rsi_14":65.69,"sma_20":4484.25,"sma_60":4502.92,"sma_120":4647.58},{"date":"2025-07-18","open":4412,"high":4412,"low":4265,"close":4348,"volume":9081,"rsi_14":37.21,"sma_20":4481.25,"sma_60":4501.5,"sma_120":4641.62},{"date":"2025-07-21","open":4314,"high":4348,"low":4299,"close":4324,"volume":6368,"rsi_14":39.51,"sma_20":4482.25,"sma_60":4499.42,"sma_120":4635.04},{"date":"2025-07-22","open":4358,"high":4358,"low":4280,"close":4324,"volume":4744,"rsi_14":37.18,"sma_20":4479.75,"sma_60":4495.92,"sma_120":4628.21},{"date":"2025-07-23","open":4324,"high":4348,"low":4294,"close":4314,"volume":4430,"rsi_14":23.88,"sma_20":4478.0,"sma_60":4491.42,"sma_120":4622.29},{"date":"2025-07-24","open":4353,"high":4353,"low":4255,"close":4304,"volume":7646,"rsi_14":19.7,"sma_20":4477.75,"sma_60":4487.25,"sma_120":4615.12},{"date":"2025-07-25","open":4304,"high":4343,"low":4196,"close":4201,"volume":11149,"rsi_14":14.94,"sma_20":4479.25,"sma_60":4480.67,"sma_120":4606.92},{"date":"2025-07-28","open":4221,"high":4221,"low":4039,"close":4162,"volume":28457,"rsi_14":14.94,"sma_20":4464.25,"sma_60":4474.67,"sma_120":4599.79},{"date":"2025-07-29","open":4142,"high":4162,"low":4079,"close":4162,"volume":16419,"rsi_14":16.46,"sma_20":4451.75,"sma_60":4468.08,"sma_120":4594.88},{"date":"2025-07-30","open":4162,"high":4172,"low":4069,"close":4098,"volume":14831,"rsi_14":7.06,"sma_20":4435.25,"sma_60":4462.67,"sma_120":4588.38},{"date":"2025-07-31","open":4098,"high":4147,"low":4010,"close":4064,"volume":30320,"rsi_14":7.69,"sma_20":4413.75,"sma_60":4457.42,"sma_120":4582.04},{"date":"2025-08-01","open":4064,"high":4103,"low":3892,"close":3976,"volume":27177,"rsi_14":6.52,"sma_20":4387.0,"sma_60":4451.17,"sma_120":4574.38},{"date":"2025-08-04","open":3976,"high":4015,"low":3922,"close":3971,"volume":7352,"rsi_14":1.14,"sma_20":4360.0,"sma_60":4444.92,"sma_120":4566.5},{"date":"2025-08-05","open":3971,"high":4049,"low":3922,"close":3936,"volume":29193,"rsi_14":1.09,"sma_20":4333.25,"sma_60":4438.0,"sma_120":4558.29},{"date":"2025-08-06","open":3971,"high":3971,"low":3892,"close":3922,"volume":19060,"rsi_14":0.0,"sma_20":4307.75,"sma_60":4428.33,"sma_120":4549.96},{"date":"2025-08-07","open":3922,"high":4000,"low":3922,"close":3927,"volume":8353,"rsi_14":1.14,"sma_20":4280.75,"sma_60":4419.75,"sma_120":4541.33},{"date":"2025-08-08","open":3941,"high":3985,"low":3941,"close":3976,"volume":8229,"rsi_14":11.83,"sma_20":4259.75,"sma_60":4412.17,"sma_120":4533.29},{"date":"2025-08-11","open":4064,"high":4064,"low":3922,"close":3980,"volume":20092,"rsi_14":12.77,"sma_20":4240.0,"sma_60":4405.75,"sma_120":4524.46},{"date":"2025-08-12","open":3980,"high":4025,"low":3961,"close":3995,"volume":16153,"rsi_14":15.79,"sma_20":4219.75,"sma_60":4400.0,"sma_120":4515.92},{"date":"2025-08-13","open":3995,"high":4069,"low":3951,"close":4064,"volume":20036,"rsi_14":27.1,"sma_20":4203.75,"sma_60":4396.5,"sma_120":4507.38},{"date":"2025-08-14","open":4074,"high":4074,"low":3990,"close":3990,"volume":9566,"rsi_14":28.71,"sma_20":4183.75,"sma_60":4391.5,"sma_120":4498.54},{"date":"2025-08-18","open":4020,"high":4020,"low":3878,"close":3897,"volume":38554,"rsi_14":25.89,"sma_20":4160.75,"sma_60":4384.75,"sma_120":4488.92},{"date":"2025-08-19","open":3897,"high":3922,"low":3878,"close":3912,"volume":11575,"rsi_14":27.83,"sma_20":4139.75,"sma_60":4378.58,"sma_120":4479.67},{"date":"2025-08-20","open":3907,"high":3907,"low":3804,"close":3868,"volume":26723,"rsi_14":28.83,"sma_20":4116.5,"sma_60":4371.83,"sma_120":4469.62},{"date":"2025-08-21","open":3868,"high":3922,"low":3824,"close":3848,"volume":9639,"rsi_14":29.63,"sma_20":4092.75,"sma_60":4364.08,"sma_120":4460.58},{"date":"2025-08-22","open":3848,"high":3848,"low":3794,"close":3814,"volume":28006,"rsi_14":32.99,"sma_20":4067.75,"sma_60":4356.67,"sma_120":4450.83},{"date":"2025-08-25","open":3843,"high":3868,"low":3804,"close":3824,"volume":14210,"rsi_14":34.69,"sma_20":4048.5,"sma_60":4349.42,"sma_120":4441.88},{"date":"2025-08-26","open":3833,"high":3892,"low":3814,"close":3892,"volume":12549,"rsi_14":45.71,"sma_20":4034.75,"sma_60":4342.67,"sma_120":4433.75},{"date":"2025-08-27","open":3892,"high":3892,"low":3833,"close":3833,"volume":11831,"rsi_14":42.11,"sma_20":4018.0,"sma_60":4334.42,"sma_120":4425.42},{"date":"2025-08-28","open":3833,"high":3907,"low":3833,"close":3858,"volume":5020,"rsi_14":44.07,"sma_20":4005.75,"sma_60":4327.75,"sma_120":4417.25},{"date":"2025-08-29","open":3858,"high":3902,"low":3819,"close":3873,"volume":5916,"rsi_14":40.54,"sma_20":3996.0,"sma_60":4320.25,"sma_120":4409.25},{"date":"2025-09-01","open":3873,"high":3873,"low":3799,"close":3848,"volume":6647,"rsi_14":38.26,"sma_20":3989.5,"sma_60":4310.17,"sma_120":4401.42},{"date":"2025-09-02","open":3848,"high":3878,"low":3824,"close":3868,"volume":8091,"rsi_14":38.79,"sma_20":3984.25,"sma_60":4296.42,"sma_120":4392.96},{"date":"2025-09-03","open":3878,"high":3961,"low":3878,"close":3956,"volume":29388,"rsi_14":40.83,"sma_20":3985.25,"sma_60":4282.92,"sma_120":4385.92},{"date":"2025-09-04","open":3956,"high":4015,"low":3951,"close":3971,"volume":4897,"rsi_14":48.15,"sma_20":3987.75,"sma_60":4269.75,"sma_120":4380.79},{"date":"2025-09-05","open":3971,"high":4015,"low":3946,"close":4010,"volume":10198,"rsi_14":61.86,"sma_20":3992.0,"sma_60":4258.42,"sma_120":4375.33},{"date":"2025-09-08","open":4010,"high":4015,"low":3917,"close":3946,"volume":12435,"rsi_14":53.27,"sma_20":3990.5,"sma_60":4250.42,"sma_120":4368.67},{"date":"2025-09-09","open":3946,"high":4020,"low":3917,"close":3941,"volume":16568,"rsi_14":57.58,"sma_20":3988.5,"sma_60":4240.75,"sma_120":4362.04},{"date":"2025-09-10","open":3971,"high":4020,"low":3941,"close":4015,"volume":12437,"rsi_14":65.45,"sma_20":3989.5,"sma_60":4232.75,"sma_120":4356.75},{"date":"2025-09-11","open":3961,"high":4015,"low":3946,"close":3995,"volume":8091,"rsi_14":67.29,"sma_20":3986.0,"sma_60":4225.0,"sma_120":4351.54},{"date":"2025-09-12","open":3995,"high":3995,"low":3931,"close":3980,"volume":9408,"rsi_14":64.81,"sma_20":3985.5,"sma_60":4217.83,"sma_120":4346.42},{"date":"2025-09-15","open":3980,"high":3980,"low":3922,"close":3936,"volume":9039,"rsi_14":54.37,"sma_20":3987.5,"sma_60":4209.83,"sma_120":4341.46},{"date":"2025-09-16","open":3936,"high":3966,"low":3922,"close":3966,"volume":9343,"rsi_14":63.92,"sma_20":3990.25,"sma_60":4204.08,"sma_120":4337.54},{"date":"2025-09-17","open":3966,"high":3966,"low":3848,"close":3931,"volume":16327,"rsi_14":57.58,"sma_20":3993.5,"sma_60":4196.58,"sma_120":4334.0},{"date":"2025-09-18","open":3936,"high":3941,"low":3882,"close":3907,"volume":15059,"rsi_14":52.94,"sma_20":3996.25,"sma_60":4189.0,"sma_120":4329.92},{"date":"2025-09-19","open":3980,"high":4070,"low":3980,"close":4010,"volume":10406,"rsi_14":58.25,"sma_20":4002.25,"sma_60":4182.58,"sma_120":4326.12},{"date":"2025-09-22","open":3907,"high":4216,"low":3873,"close":3907,"volume":96800,"rsi_14":53.85,"sma_20":4006.5,"sma_60":4178.08,"sma_120":4321.42},{"date":"2025-09-23","open":3956,"high":3985,"low":3873,"close":3907,"volume":26169,"rsi_14":44.19,"sma_20":4007.25,"sma_60":4168.75,"sma_120":4318.5},{"date":"2025-09-24","open":3956,"high":3985,"low":3907,"close":3931,"volume":5541,"rsi_14":45.45,"sma_20":4012.25,"sma_60":4160.67,"sma_120":4315.38},{"date":"2025-09-25","open":3931,"high":3971,"low":3907,"close":3917,"volume":10422,"rsi_14":38.55,"sma_20":4015.25,"sma_60":4152.08,"sma_120":4311.96},{"date":"2025-09-26","open":3917,"high":3971,"low":3873,"close":3887,"volume":33490,"rsi_14":42.11,"sma_20":4016.0,"sma_60":4141.92,"sma_120":4308.33},{"date":"2025-09-29","open":3887,"high":3922,"low":3848,"close":3873,"volume":17272,"rsi_14":41.03,"sma_20":4017.25,"sma_60":4131.25,"sma_120":4305.67},{"date":"2025-09-30","open":3897,"high":3897,"low":3843,"close":3878,"volume":5251,"rsi_14":28.12,"sma_20":4017.75,"sma_60":4120.67,"sma_120":4303.58},{"date":"2025-10-01","open":3873,"high":3902,"low":3858,"close":3863,"volume":7070,"rsi_14":28.57,"sma_20":4013.0,"sma_60":4110.5,"sma_120":4301.33},{"date":"2025-10-02","open":3898,"high":3982,"low":3828,"close":3853,"volume":33392,"rsi_14":26.09,"sma_20":4005.25,"sma_60":4100.25,"sma_120":4299.04},{"date":"2025-10-10","open":3819,"high":3887,"low":3794,"close":3804,"volume":15472,"rsi_14":28.57,"sma_20":3994.75,"sma_60":4089.17,"sma_120":4295.42},{"date":"2025-10-13","open":3804,"high":3824,"low":3750,"close":3780,"volume":14963,"rsi_14":19.35,"sma_20":3986.25,"sma_60":4078.83,"sma_120":4290.38},{"date":"2025-10-14","open":3780,"high":3819,"low":3726,"close":3760,"volume":20608,"rsi_14":20.34,"sma_20":3977.0,"sma_60":4068.5,"sma_120":4285.0},{"date":"2025-10-15","open":3760,"high":3770,"low":3686,"close":3735,"volume":29553,"rsi_14":20.69,"sma_20":3962.75,"sma_60":4057.33,"sma_120":4279.79},{"date":"2025-10-16","open":3735,"high":3750,"low":3711,"close":3726,"volume":10819,"rsi_14":11.11,"sma_20":3949.0,"sma_60":4046.25,"sma_120":4274.42},{"date":"2025-10-17","open":3730,"high":3765,"low":3677,"close":3706,"volume":9815,"rsi_14":11.32,"sma_20":3935.0,"sma_60":4034.75,"sma_120":4268.83},{"date":"2025-10-20","open":3706,"high":3726,"low":3681,"close":3706,"volume":4815,"rsi_14":11.32,"sma_20":3923.25,"sma_60":4023.83,"sma_120":4262.67},{"date":"2025-10-21","open":3706,"high":3740,"low":3662,"close":3701,"volume":23261,"rsi_14":2.04,"sma_20":3909.75,"sma_60":4013.25,"sma_120":4256.33},{"date":"2025-10-22","open":3701,"high":3706,"low":3647,"close":3672,"volume":8959,"rsi_14":1.92,"sma_20":3896.5,"sma_60":4002.17,"sma_120":4249.04},{"date":"2025-10-23","open":3672,"high":3726,"low":3642,"close":3672,"volume":10027,"rsi_14":2.17,"sma_20":3884.75,"sma_60":3991.25,"sma_120":4241.33},{"date":"2025-10-24","open":3672,"high":3711,"low":3613,"close":3672,"volume":15297,"rsi_14":2.33,"sma_20":3871.5,"sma_60":3980.5,"sma_120":4233.88},{"date":"2025-10-27","open":3706,"high":3706,"low":3623,"close":3686,"volume":24703,"rsi_14":6.67,"sma_20":3860.25,"sma_60":3971.75,"sma_120":4226.21},{"date":"2025-10-28","open":3642,"high":3696,"low":3623,"close":3637,"volume":24172,"rsi_14":5.77,"sma_20":3846.5,"sma_60":3962.83,"sma_120":4218.75},{"date":"2025-10-29","open":3637,"high":3652,"low":3593,"close":3608,"volume":21018,"rsi_14":6.12,"sma_20":3830.0,"sma_60":3953.42,"sma_120":4210.75},{"date":"2025-10-30","open":3593,"high":3628,"low":3569,"close":3569,"volume":20556,"rsi_14":5.56,"sma_20":3812.25,"sma_60":3944.42,"sma_120":4203.54},{"date":"2025-10-31","open":3569,"high":3628,"low":3569,"close":3608,"volume":10263,"rsi_14":19.3,"sma_20":3798.0,"sma_60":3936.67,"sma_120":4197.04},{"date":"2025-11-03","open":3608,"high":3608,"low":3544,"close":3549,"volume":15349,"rsi_14":16.92,"sma_20":3781.5,"sma_60":3929.42,"sma_120":4190.29},{"date":"2025-11-04","open":3549,"high":3549,"low":3329,"close":3544,"volume":24512,"rsi_14":18.03,"sma_20":3764.5,"sma_60":3922.17,"sma_120":4183.54},{"date":"2025-11-05","open":3476,"high":3476,"low":3363,"close":3412,"volume":20740,"rsi_14":12.79,"sma_20":3741.5,"sma_60":3913.25,"sma_120":4175.62},{"date":"2025-11-06","open":3412,"high":3574,"low":3378,"close":3500,"volume":22888,"rsi_14":29.0,"sma_20":3725.25,"sma_60":3906.08,"sma_120":4167.21},{"date":"2025-11-07","open":3476,"high":3515,"low":3456,"close":3480,"volume":4507,"rsi_14":27.88,"sma_20":3708.75,"sma_60":3898.5,"sma_120":4159.12},{"date":"2025-11-10","open":3480,"high":3480,"low":3417,"close":3427,"volume":41885,"rsi_14":25.44,"sma_20":3690.75,"sma_60":3889.17,"sma_120":4150.67},{"date":"2025-11-11","open":3441,"high":3711,"low":3427,"close":3427,"volume":20177,"rsi_14":26.85,"sma_20":3673.75,"sma_60":3879.75,"sma_120":4142.75},{"date":"2025-11-12","open":3427,"high":3603,"low":3427,"close":3579,"volume":11956,"rsi_14":43.17,"sma_20":3665.75,"sma_60":3872.67,"sma_120":4136.33},{"date":"2025-11-13","open":3579,"high":3642,"low":3378,"close":3559,"volume":26596,"rsi_14":41.96,"sma_20":3657.25,"sma_60":3864.08,"sma_120":4130.29},{"date":"2025-11-14","open":3554,"high":3686,"low":3485,"close":3642,"volume":24095,"rsi_14":47.13,"sma_20":3654.0,"sma_60":3858.17,"sma_120":4124.83},{"date":"2025-11-17","open":3637,"high":3726,"low":3618,"close":3726,"volume":27215,"rsi_14":55.49,"sma_20":3655.0,"sma_60":3855.25,"sma_120":4120.0},{"date":"2025-11-18","open":3745,"high":3745,"low":3603,"close":3623,"volume":22172,"rsi_14":50.84,"sma_20":3651.0,"sma_60":3850.33,"sma_120":4114.46},{"date":"2025-11-19","open":3623,"high":3672,"low":3554,"close":3642,"volume":10516,"rsi_14":54.29,"sma_20":3649.5,"sma_60":3846.5,"sma_120":4109.17},{"date":"2025-11-20","open":3613,"high":3613,"low":3549,"close":3564,"volume":18527,"rsi_14":47.54,"sma_20":3644.0,"sma_60":3841.67,"sma_120":4102.88},{"date":"2025-11-21","open":3579,"high":3593,"low":3476,"close":3520,"volume":15671,"rsi_14":48.33,"sma_20":3636.25,"sma_60":3836.67,"sma_120":4096.67},{"date":"2025-11-24","open":3520,"high":3696,"low":3485,"close":3564,"volume":12925,"rsi_14":51.06,"sma_20":3630.0,"sma_60":3832.25,"sma_120":4090.83},{"date":"2025-11-25","open":3534,"high":3681,"low":3534,"close":3637,"volume":13006,"rsi_14":63.07,"sma_20":3630.0,"sma_60":3827.92,"sma_120":4085.29},{"date":"2025-11-26","open":3652,"high":3667,"low":3593,"close":3657,"volume":11265,"rsi_14":59.88,"sma_20":3632.5,"sma_60":3824.92,"sma_120":4079.67},{"date":"2025-11-27","open":3686,"high":3784,"low":3637,"close":3637,"volume":7054,"rsi_14":59.88,"sma_20":3636.0,"sma_60":3821.17,"sma_120":4074.46},{"date":"2025-11-28","open":3637,"high":3721,"low":3637,"close":3691,"volume":10851,"rsi_14":66.67,"sma_20":3640.25,"sma_60":3818.08,"sma_120":4069.17},{"date":"2025-12-01","open":3657,"high":3765,"low":3530,"close":3652,"volume":11272,"rsi_14":63.53,"sma_20":3645.5,"sma_60":3814.75,"sma_120":4062.46},{"date":"2025-12-02","open":3652,"high":3711,"low":3652,"close":3711,"volume":3683,"rsi_14":58.94,"sma_20":3654.0,"sma_60":3812.08,"sma_120":4054.25},{"date":"2025-12-03","open":3765,"high":3765,"low":3667,"close":3735,"volume":3417,"rsi_14":61.84,"sma_20":3670.5,"sma_60":3808.33,"sma_120":4045.62},{"date":"2025-12-04","open":3735,"high":3735,"low":3637,"close":3726,"volume":7353,"rsi_14":56.2,"sma_20":3682.0,"sma_60":3804.17,"sma_120":4036.96},{"date":"2025-12-05","open":3726,"high":3726,"low":3647,"close":3696,"volume":3637,"rsi_14":47.62,"sma_20":3693.0,"sma_60":3798.83,"sma_120":4028.62},{"date":"2025-12-08","open":3696,"high":3735,"low":3608,"close":3632,"volume":9159,"rsi_14":50.85,"sma_20":3703.5,"sma_60":3793.5,"sma_120":4021.96},{"date":"2025-12-09","open":3632,"high":3662,"low":3530,"close":3559,"volume":15589,"rsi_14":43.41,"sma_20":3710.25,"sma_60":3787.0,"sma_120":4013.88},{"date":"2025-12-10","open":3559,"high":3637,"low":3539,"close":3583,"volume":2102,"rsi_14":51.69,"sma_20":3710.5,"sma_60":3779.67,"sma_120":4006.21},{"date":"2025-12-11","open":3583,"high":3637,"low":3485,"close":3569,"volume":17883,"rsi_14":54.46,"sma_20":3711.0,"sma_60":3772.42,"sma_120":3998.71},{"date":"2025-12-12","open":3569,"high":3603,"low":3520,"close":3520,"volume":18192,"rsi_14":46.02,"sma_20":3704.75,"sma_60":3764.58,"sma_120":3991.21},{"date":"2025-12-15","open":3520,"high":3569,"low":3480,"close":3525,"volume":10701,"rsi_14":38.38,"sma_20":3694.5,"sma_60":3757.58,"sma_120":3983.71},{"date":"2025-12-16","open":3525,"high":3564,"low":3515,"close":3525,"volume":10808,"rsi_14":35.79,"sma_20":3689.5,"sma_60":3750.08,"sma_120":3977.08},{"date":"2025-12-17","open":3515,"high":3603,"low":3510,"close":3515,"volume":7021,"rsi_14":36.56,"sma_20":3683.0,"sma_60":3743.0,"sma_120":3969.79},{"date":"2025-12-18","open":3515,"high":3608,"low":3510,"close":3588,"volume":4590,"rsi_14":39.18,"sma_20":3684.25,"sma_60":3737.67,"sma_120":3963.33},{"date":"2025-12-19","open":3608,"high":3623,"low":3588,"close":3618,"volume":4324,"rsi_14":46.32,"sma_20":3689.25,"sma_60":3732.33,"sma_120":3957.46},{"date":"2025-12-22","open":3618,"high":3642,"low":3583,"close":3628,"volume":13422,"rsi_14":40.0,"sma_20":3692.5,"sma_60":3727.58,"sma_120":3952.83},{"date":"2025-12-23","open":3642,"high":3642,"low":3579,"close":3603,"volume":9553,"rsi_14":34.12,"sma_20":3690.75,"sma_60":3722.42,"sma_120":3945.58},{"date":"2025-12-24","open":3603,"high":3706,"low":3574,"close":3706,"volume":10490,"rsi_14":48.08,"sma_20":3693.25,"sma_60":3718.58,"sma_120":3939.62},{"date":"2025-12-26","open":3706,"high":3789,"low":3696,"close":3755,"volume":11432,"rsi_14":55.56,"sma_20":3699.25,"sma_60":3715.83,"sma_120":3933.96},{"date":"2025-12-29","open":3785,"high":3815,"low":3750,"close":3775,"volume":7378,"rsi_14":56.6,"sma_20":3699.75,"sma_60":3712.67,"sma_120":3927.29},{"date":"2025-12-30","open":3775,"high":3835,"low":3730,"close":3790,"volume":7985,"rsi_14":67.02,"sma_20":3703.0,"sma_60":3710.0,"sma_120":3920.62},{"date":"2026-01-02","open":3790,"high":3790,"low":3685,"close":3690,"volume":14985,"rsi_14":53.21,"sma_20":3698.25,"sma_60":3705.58,"sma_120":3913.12},{"date":"2026-01-05","open":3795,"high":3795,"low":3630,"close":3630,"volume":10629,"rsi_14":49.15,"sma_20":3689.25,"sma_60":3700.42,"sma_120":3905.46},{"date":"2026-01-06","open":3755,"high":3755,"low":3625,"close":3625,"volume":12112,"rsi_14":53.21,"sma_20":3680.5,"sma_60":3695.92,"sma_120":3898.08},{"date":"2026-01-07","open":3615,"high":3615,"low":3535,"close":3535,"volume":20341,"rsi_14":45.24,"sma_20":3668.75,"sma_60":3690.17,"sma_120":3889.67},{"date":"2026-01-08","open":3535,"high":3535,"low":3445,"close":3490,"volume":11969,"rsi_14":42.22,"sma_20":3658.0,"sma_60":3684.08,"sma_120":3881.46},{"date":"2026-01-09","open":3465,"high":3500,"low":3455,"close":3470,"volume":8531,"rsi_14":41.61,"sma_20":3650.0,"sma_60":3678.0,"sma_120":3873.25},{"date":"2026-01-12","open":3470,"high":3575,"low":3470,"close":3520,"volume":12320,"rsi_14":39.39,"sma_20":3643.25,"sma_60":3673.17,"sma_120":3865.25},{"date":"2026-01-13","open":3680,"high":3680,"low":3520,"close":3540,"volume":11106,"rsi_14":38.46,"sma_20":3638.25,"sma_60":3668.83,"sma_120":3857.54},{"date":"2026-01-14","open":3540,"high":3625,"low":3540,"close":3585,"volume":6079,"rsi_14":41.61,"sma_20":3638.0,"sma_60":3665.58,"sma_120":3850.17},{"date":"2026-01-15","open":3580,"high":3580,"low":3440,"close":3535,"volume":17932,"rsi_14":40.14,"sma_20":3635.0,"sma_60":3661.5,"sma_120":3842.67},{"date":"2026-01-16","open":3535,"high":3535,"low":3490,"close":3525,"volume":11601,"rsi_14":29.27,"sma_20":3631.5,"sma_60":3657.33,"sma_120":3835.29},{"date":"2026-01-19","open":3510,"high":3550,"low":3475,"close":3480,"volume":21305,"rsi_14":23.42,"sma_20":3619.5,"sma_60":3649.25,"sma_120":3827.54},{"date":"2026-01-20","open":3480,"high":3540,"low":3480,"close":3515,"volume":8093,"rsi_14":26.09,"sma_20":3610.75,"sma_60":3645.42,"sma_120":3820.17},{"date":"2026-01-21","open":3510,"high":3510,"low":3420,"close":3450,"volume":13305,"rsi_14":27.78,"sma_20":3598.25,"sma_60":3640.25,"sma_120":3812.33},{"date":"2026-01-22","open":3450,"high":3500,"low":3450,"close":3495,"volume":13596,"rsi_14":37.14,"sma_20":3589.25,"sma_60":3636.67,"sma_120":3805.75},{"date":"2026-01-23","open":3510,"high":3605,"low":3505,"close":3550,"volume":12299,"rsi_14":43.48,"sma_20":3577.75,"sma_60":3634.5,"sma_120":3799.96},{"date":"2026-01-26","open":3550,"high":3680,"low":3550,"close":3650,"volume":21886,"rsi_14":59.83,"sma_20":3568.75,"sma_60":3634.67,"sma_120":3795.0},{"date":"2026-01-27","open":3680,"high":3690,"low":3610,"close":3625,"volume":24800,"rsi_14":61.95,"sma_20":3561.25,"sma_60":3633.75,"sma_120":3790.38},{"date":"2026-01-28","open":3625,"high":3645,"low":3420,"close":3555,"volume":36650,"rsi_14":56.91,"sma_20":3549.5,"sma_60":3632.67,"sma_120":3785.46},{"date":"2026-01-29","open":3470,"high":3545,"low":3465,"close":3505,"volume":38429,"rsi_14":48.78,"sma_20":3540.25,"sma_60":3630.83,"sma_120":3780.88},{"date":"2026-01-30","open":3505,"high":3570,"low":3505,"close":3565,"volume":17821,"rsi_14":51.91,"sma_20":3537.0,"sma_60":3632.25,"sma_120":3776.83},{"date":"2026-02-02","open":3600,"high":3600,"low":3490,"close":3500,"volume":24861,"rsi_14":43.7,"sma_20":3530.75,"sma_60":3631.08,"sma_120":3772.54},{"date":"2026-02-03","open":3500,"high":3600,"low":3500,"close":3600,"volume":18924,"rsi_14":54.48,"sma_20":3534.0,"sma_60":3631.92,"sma_120":3769.21},{"date":"2026-02-04","open":3625,"high":3640,"low":3525,"close":3575,"volume":27792,"rsi_14":53.38,"sma_20":3538.25,"sma_60":3632.75,"sma_120":3765.62},{"date":"2026-02-05","open":3625,"high":3625,"low":3545,"close":3590,"volume":20440,"rsi_14":54.3,"sma_20":3544.25,"sma_60":3634.33,"sma_120":3761.75},{"date":"2026-02-06","open":3585,"high":3670,"low":3470,"close":3660,"volume":12944,"rsi_14":61.54,"sma_20":3551.25,"sma_60":3637.08,"sma_120":3758.42},{"date":"2026-02-09","open":3630,"high":3805,"low":3570,"close":3715,"volume":21332,"rsi_14":62.5,"sma_20":3560.0,"sma_60":3638.17,"sma_120":3755.42},{"date":"2026-02-10","open":3745,"high":3880,"low":3690,"close":3865,"volume":31451,"rsi_14":73.45,"sma_20":3574.0,"sma_60":3642.08,"sma_120":3753.08},{"date":"2026-02-11","open":3830,"high":4020,"low":3780,"close":4005,"volume":61292,"rsi_14":76.02,"sma_20":3597.5,"sma_60":3646.92,"sma_120":3752.54},{"date":"2026-02-12","open":4010,"high":4045,"low":3960,"close":3960,"volume":21721,"rsi_14":71.13,"sma_20":3619.25,"sma_60":3649.58,"sma_120":3752.42},{"date":"2026-02-13","open":3970,"high":4000,"low":3835,"close":3970,"volume":26213,"rsi_14":68.18,"sma_20":3641.5,"sma_60":3654.17,"sma_120":3752.25},{"date":"2026-02-19","open":3970,"high":4025,"low":3910,"close":3930,"volume":17685,"rsi_14":67.04,"sma_20":3664.0,"sma_60":3657.75,"sma_120":3752.12},{"date":"2026-02-20","open":3880,"high":3940,"low":3860,"close":3860,"volume":14381,"rsi_14":67.04,"sma_20":3681.25,"sma_60":3661.5,"sma_120":3751.58},{"date":"2026-02-23","open":3852,"high":3900,"low":3785,"close":3870,"volume":15813,"rsi_14":71.35,"sma_20":3702.25,"sma_60":3666.17,"sma_120":3751.42},{"date":"2026-02-24","open":3870,"high":3870,"low":3650,"close":3785,"volume":15571,"rsi_14":62.5,"sma_20":3716.75,"sma_60":3668.67,"sma_120":3750.46},{"date":"2026-02-25","open":3785,"high":3825,"low":3760,"close":3780,"volume":17292,"rsi_14":67.07,"sma_20":3728.25,"sma_60":3669.83,"sma_120":3748.88},{"date":"2026-02-26","open":3780,"high":3795,"low":3685,"close":3695,"volume":21735,"rsi_14":55.9,"sma_20":3727.0,"sma_60":3620.67,"sma_120":3659.5},{"date":"2026-02-27","open":3660,"high":3860,"low":3645,"close":3735,"volume":15867,"rsi_14":59.76,"sma_20":3736.0,"sma_60":3669.67,"sma_120":3745.42},{"date":"2026-03-03","open":3735,"high":3735,"low":3470,"close":3575,"volume":17577,"rsi_14":49.22,"sma_20":3737.0,"sma_60":3666.5,"sma_120":3742.29},{"date":"2026-03-04","open":3550,"high":3575,"low":3270,"close":3380,"volume":41717,"rsi_14":37.16,"sma_20":3730.75,"sma_60":3660.75,"sma_120":3737.75},{"date":"2026-03-05","open":3380,"high":3620,"low":3380,"close":3525,"volume":8672,"rsi_14":41.95,"sma_20":3728.75,"sma_60":3656.42,"sma_120":3734.25},{"date":"2026-03-06","open":3630,"high":3630,"low":3320,"close":3570,"volume":32327,"rsi_14":36.28,"sma_20":3732.25,"sma_60":3652.42,"sma_120":3730.38},{"date":"2026-03-09","open":3570,"high":3600,"low":3420,"close":3455,"volume":20254,"rsi_14":23.81,"sma_20":3725.0,"sma_60":3646.67,"sma_120":3725.42},{"date":"2026-03-10","open":3455,"high":3565,"low":3455,"close":3505,"volume":5167,"rsi_14":28.44,"sma_20":3721.5,"sma_60":3642.25,"sma_120":3720.54},{"date":"2026-03-11","open":3590,"high":3600,"low":3470,"close":3555,"volume":14190,"rsi_14":31.05,"sma_20":3719.75,"sma_60":3639.75,"sma_120":3716.62},{"date":"2026-03-12","open":3560,"high":3595,"low":3535,"close":3580,"volume":4709,"rsi_14":33.8,"sma_20":3715.75,"sma_60":3638.92,"sma_120":3712.96},{"date":"2026-03-13","open":3580,"high":3650,"low":3535,"close":3590,"volume":9688,"rsi_14":36.76,"sma_20":3709.5,"sma_60":3637.83,"sma_120":3708.75},{"date":"2026-03-16","open":3620,"high":3665,"low":3550,"close":3550,"volume":3210,"rsi_14":34.76,"sma_20":3693.75,"sma_60":3599.08,"sma_120":3646.46},{"date":"2026-03-17","open":3550,"high":3620,"low":3550,"close":3580,"volume":1937,"rsi_14":39.7,"sma_20":3672.5,"sma_60":3636.17,"sma_120":3700.38},{"date":"2026-03-18","open":3665,"high":3665,"low":3535,"close":3665,"volume":3981,"rsi_14":44.65,"sma_20":3657.75,"sma_60":3637.33,"sma_120":3697.46},{"date":"2026-03-19","open":3665,"high":3665,"low":3505,"close":3525,"volume":12054,"rsi_14":42.48,"sma_20":3635.5,"sma_60":3636.17,"sma_120":3693.12},{"date":"2026-03-20","open":3530,"high":3590,"low":3530,"close":3575,"volume":4525,"rsi_14":42.98,"sma_20":3617.75,"sma_60":3636.0,"sma_120":3689.5},{"date":"2026-03-23","open":3575,"high":3575,"low":3450,"close":3450,"volume":15072,"rsi_14":44.34,"sma_20":3597.25,"sma_60":3632.5,"sma_120":3685.08},{"date":"2026-03-24","open":3470,"high":3485,"low":3450,"close":3460,"volume":6574,"rsi_14":54.35,"sma_20":3576.75,"sma_60":3628.67,"sma_120":3680.5},{"date":"2026-03-25","open":3460,"high":3530,"low":3460,"close":3515,"volume":8884,"rsi_14":49.4,"sma_20":3563.25,"sma_60":3625.58,"sma_120":3676.58},{"date":"2026-03-26","open":3540,"high":3550,"low":3495,"close":3500,"volume":5530,"rsi_14":45.62,"sma_20":3549.25,"sma_60":3622.67,"sma_120":3672.54},{"date":"2026-03-27","open":3575,"high":3575,"low":3465,"close":3490,"volume":6286,"rsi_14":52.52,"sma_20":3539.0,"sma_60":3617.83,"sma_120":3668.21},{"date":"2026-03-30","open":3400,"high":3485,"low":3310,"close":3485,"volume":25993,"rsi_14":48.46,"sma_20":3526.5,"sma_60":3612.08,"sma_120":3663.96},{"date":"2026-03-31","open":3455,"high":3455,"low":3310,"close":3365,"volume":17986,"rsi_14":36.81,"sma_20":3516.0,"sma_60":3605.25,"sma_120":3658.96},{"date":"2026-04-01","open":3405,"high":3466,"low":3350,"close":3395,"volume":16243,"rsi_14":34.53,"sma_20":3515.25,"sma_60":3598.17,"sma_120":3654.08},{"date":"2026-04-02","open":3360,"high":3375,"low":3325,"close":3325,"volume":28040,"rsi_14":31.72,"sma_20":3505.25,"sma_60":3592.08,"sma_120":3648.83},{"date":"2026-04-03","open":3310,"high":3370,"low":3300,"close":3360,"volume":10519,"rsi_14":36.81,"sma_20":3494.75,"sma_60":3587.58,"sma_120":3644.0},{"date":"2026-04-06","open":3310,"high":3450,"low":3310,"close":3450,"volume":19876,"rsi_14":41.67,"sma_20":3494.5,"sma_60":3584.67,"sma_120":3640.29},{"date":"2026-04-07","open":3450,"high":3515,"low":3400,"close":3510,"volume":14779,"rsi_14":39.74,"sma_20":3494.75,"sma_60":3584.25,"sma_120":3637.21},{"date":"2026-04-08","open":3515,"high":3570,"low":3480,"close":3565,"volume":11099,"rsi_14":52.99,"sma_20":3495.25,"sma_60":3585.5,"sma_120":3634.79},{"date":"2026-04-09","open":3465,"high":3565,"low":3465,"close":3490,"volume":2660,"rsi_14":43.88,"sma_20":3490.75,"sma_60":3585.83,"sma_120":3631.92},{"date":"2026-04-10","open":3455,"high":3505,"low":3455,"close":3480,"volume":3612,"rsi_14":52.59,"sma_20":3485.25,"sma_60":3585.17,"sma_120":3629.17},{"date":"2026-04-13","open":3480,"high":3560,"low":3450,"close":3530,"volume":25423,"rsi_14":55.65,"sma_20":3484.25,"sma_60":3585.0,"sma_120":3626.92},{"date":"2026-04-14","open":3530,"high":3605,"low":3530,"close":3540,"volume":13560,"rsi_14":52.17,"sma_20":3482.25,"sma_60":3584.25,"sma_120":3624.92},{"date":"2026-04-15","open":3540,"high":3585,"low":3530,"close":3555,"volume":10231,"rsi_14":54.78,"sma_20":3476.75,"sma_60":3584.58,"sma_120":3623.04},{"date":"2026-04-16","open":3530,"high":3605,"low":3515,"close":3550,"volume":9431,"rsi_14":55.26,"sma_20":3478.0,"sma_60":3585.0,"sma_120":3621.17},{"date":"2026-04-17","open":3660,"high":3660,"low":3555,"close":3595,"volume":7907,"rsi_14":59.02,"sma_20":3479.0,"sma_60":3586.92,"sma_120":3619.92},{"date":"2026-04-20","open":3570,"high":3645,"low":3550,"close":3585,"volume":15143,"rsi_14":72.0,"sma_20":3485.75,"sma_60":3588.08,"sma_120":3618.58},{"date":"2026-04-21","open":3650,"high":3650,"low":3505,"close":3520,"volume":15919,"rsi_14":63.72,"sma_20":3488.75,"sma_60":3589.25,"sma_120":3616.71},{"date":"2026-04-22","open":3530,"high":3580,"low":3470,"close":3500,"volume":16065,"rsi_14":66.06,"sma_20":3488.0,"sma_60":3589.33,"sma_120":3614.54},{"date":"2026-04-23","open":3470,"high":3500,"low":3450,"close":3450,"volume":13622,"rsi_14":58.04,"sma_20":3485.5,"sma_60":3587.67,"sma_120":3612.38},{"date":"2026-04-24","open":3450,"high":3575,"low":3450,"close":3480,"volume":9365,"rsi_14":53.0,"sma_20":3485.0,"sma_60":3584.83,"sma_120":3610.71},{"date":"2026-04-27","open":3480,"high":3515,"low":3470,"close":3490,"volume":15116,"rsi_14":47.78,"sma_20":3485.25,"sma_60":3582.58,"sma_120":3609.46},{"date":"2026-04-28","open":3490,"high":3495,"low":3455,"close":3460,"volume":20328,"rsi_14":37.65,"sma_20":3490.0,"sma_60":3581.0,"sma_120":3607.62},{"date":"2026-04-29","open":3455,"high":3800,"low":3390,"close":3585,"volume":101424,"rsi_14":60.0,"sma_20":3501.0,"sma_60":3582.33,"sma_120":3592.17},{"date":"2026-04-30","open":3585,"high":3585,"low":3485,"close":3520,"volume":18624,"rsi_14":47.87,"sma_20":3530.5,"sma_60":3479.5,"sma_120":3531.54},{"date":"2026-05-04","open":3520,"high":3520,"low":3470,"close":3495,"volume":12790,"rsi_14":46.53,"sma_20":3517.5,"sma_60":3581.5,"sma_120":3606.67},{"date":"2026-05-06","open":3495,"high":3525,"low":3470,"close":3520,"volume":22521,"rsi_14":48.08,"sma_20":3521.0,"sma_60":3580.17,"sma_120":3606.25},{"date":"2026-05-07","open":3520,"high":3520,"low":3440,"close":3490,"volume":12587,"rsi_14":43.93,"sma_20":3520.0,"sma_60":3578.75,"sma_120":3605.75},{"date":"2026-05-08","open":3540,"high":3755,"low":3445,"close":3650,"volume":89600,"rsi_14":57.25,"sma_20":3524.25,"sma_60":3579.75,"sma_120":3607.04},{"date":"2026-05-11","open":3655,"high":3720,"low":3480,"close":3495,"volume":29162,"rsi_14":43.75,"sma_20":3524.5,"sma_60":3577.0,"sma_120":3607.04},{"date":"2026-05-12","open":3490,"high":3510,"low":3450,"close":3470,"volume":22668,"rsi_14":42.94,"sma_20":3524.0,"sma_60":3572.92,"sma_120":3605.54},{"date":"2026-05-13","open":3480,"high":3550,"low":3465,"close":3485,"volume":11802,"rsi_14":47.71,"sma_20":3521.75,"sma_60":3566.58,"sma_120":3604.33},{"date":"2026-05-14","open":3485,"high":3515,"low":3465,"close":3500,"volume":17337,"rsi_14":50.0,"sma_20":3519.75,"sma_60":3558.17,"sma_120":3602.54},{"date":"2026-05-15","open":3500,"high":3500,"low":3445,"close":3480,"volume":23460,"rsi_14":52.05,"sma_20":3516.0,"sma_60":3550.17,"sma_120":3599.88},{"date":"2026-05-18","open":3515,"high":3570,"low":3365,"close":3545,"volume":32794,"rsi_14":54.25,"sma_20":3515.75,"sma_60":3543.08,"sma_120":3598.62},{"date":"2026-05-19","open":3610,"high":3610,"low":3445,"close":3475,"volume":14773,"rsi_14":49.09,"sma_20":3509.75,"sma_60":3535.5,"sma_120":3596.62},{"date":"2026-05-20","open":3450,"high":3530,"low":3395,"close":3455,"volume":12916,"rsi_14":49.69,"sma_20":3503.25,"sma_60":3528.75,"sma_120":3595.12},{"date":"2026-05-21","open":3455,"high":3600,"low":3445,"close":3490,"volume":13264,"rsi_14":43.45,"sma_20":3501.75,"sma_60":3522.42,"sma_120":3594.29},{"date":"2026-05-22","open":3455,"high":3600,"low":3305,"close":3390,"volume":29100,"rsi_14":41.45,"sma_20":3496.25,"sma_60":3515.83,"sma_120":3592.25},{"date":"2026-05-26","open":3455,"high":3470,"low":3320,"close":3345,"volume":19606,"rsi_14":40.38,"sma_20":3491.0,"sma_60":3508.58,"sma_120":3589.21},{"date":"2026-05-27","open":3345,"high":3460,"low":3320,"close":3430,"volume":26294,"rsi_14":44.64,"sma_20":3488.5,"sma_60":3504.17,"sma_120":3586.71},{"date":"2026-05-28","open":3395,"high":3430,"low":3265,"close":3310,"volume":13937,"rsi_14":40.32,"sma_20":3479.5,"sma_60":3497.08,"sma_120":3583.38},{"date":"2026-05-29","open":3285,"high":3365,"low":3170,"close":3355,"volume":17096,"rsi_14":31.9,"sma_20":3474.25,"sma_60":3493.42,"sma_120":3579.96},{"date":"2026-06-01","open":3355,"high":3355,"low":3040,"close":3145,"volume":28594,"rsi_14":29.89,"sma_20":3452.25,"sma_60":3489.5,"sma_120":3575.12},{"date":"2026-06-02","open":3120,"high":3140,"low":2915,"close":3140,"volume":26310,"rsi_14":30.59,"sma_20":3433.25,"sma_60":3483.08,"sma_120":3569.75},{"date":"2026-06-04","open":3115,"high":3140,"low":3005,"close":3045,"volume":7311,"rsi_14":26.34,"sma_20":3410.75,"sma_60":3474.33,"sma_120":3563.38},{"date":"2026-06-05","open":3025,"high":3080,"low":2995,"close":3000,"volume":5040,"rsi_14":23.96,"sma_20":3384.75,"sma_60":3466.75,"sma_120":3556.71},{"date":"2026-06-08","open":3000,"high":3000,"low":2750,"close":2910,"volume":14207,"rsi_14":22.33,"sma_20":3355.75,"sma_60":3456.83,"sma_120":3549.54},{"date":"2026-06-09","open":2890,"high":2995,"low":2880,"close":2995,"volume":6820,"rsi_14":23.81,"sma_20":3323.0,"sma_60":3447.5,"sma_120":3543.62},{"date":"2026-06-10","open":2970,"high":3185,"low":2905,"close":3090,"volume":9875,"rsi_14":32.09,"sma_20":3302.75,"sma_60":3439.33,"sma_120":3539.12},{"date":"2026-06-11","open":3065,"high":3220,"low":3050,"close":3205,"volume":8758,"rsi_14":39.32,"sma_20":3289.5,"sma_60":3432.92,"sma_120":3535.38},{"date":"2026-06-12","open":3305,"high":3305,"low":3060,"close":3255,"volume":8394,"rsi_14":40.08,"sma_20":3278.0,"sma_60":3428.0,"sma_120":3532.17},{"date":"2026-06-15","open":3150,"high":3435,"low":3150,"close":3270,"volume":6061,"rsi_14":44.55,"sma_20":3266.5,"sma_60":3422.83,"sma_120":3529.5},{"date":"2026-06-16","open":3595,"high":3630,"low":3400,"close":3480,"volume":52215,"rsi_14":55.34,"sma_20":3266.5,"sma_60":3419.75,"sma_120":3528.54},{"date":"2026-06-17","open":3495,"high":3550,"low":3375,"close":3435,"volume":10690,"rsi_14":80.85,"sma_20":3275.75,"sma_60":3416.42,"sma_120":3517.12},{"date":"2026-06-18","open":3435,"high":3435,"low":3320,"close":3345,"volume":7859,"rsi_14":51.46,"sma_20":3254.5,"sma_60":3414.42,"sma_120":3525.21},{"date":"2026-06-19","open":3565,"high":3565,"low":3250,"close":3345,"volume":13809,"rsi_14":49.57,"sma_20":3249.0,"sma_60":3412.67,"sma_120":3522.58},{"date":"2026-06-22","open":3485,"high":3500,"low":3285,"close":3355,"volume":19444,"rsi_14":61.05,"sma_20":3242.25,"sma_60":3410.92,"sma_120":3519.79},{"date":"2026-06-23","open":3395,"high":3395,"low":3200,"close":3355,"volume":18198,"rsi_14":61.38,"sma_20":3240.5,"sma_60":3408.25,"sma_120":3516.92},{"date":"2026-06-24","open":3335,"high":3430,"low":3230,"close":3255,"volume":11439,"rsi_14":61.05,"sma_20":3236.0,"sma_60":3404.17,"sma_120":3513.42},{"date":"2026-06-25","open":3350,"high":3400,"low":3235,"close":3235,"volume":15596,"rsi_14":62.7,"sma_20":3226.25,"sma_60":3399.92,"sma_120":3508.88},{"date":"2026-06-26","open":3235,"high":3235,"low":2980,"close":3105,"volume":11210,"rsi_14":60.1,"sma_20":3216.0,"sma_60":3393.58,"sma_120":3502.83},{"date":"2026-06-29","open":3010,"high":3340,"low":2950,"close":3290,"volume":15352,"rsi_14":63.85,"sma_20":3212.75,"sma_60":3392.33,"sma_120":3498.79},{"date":"2026-06-30","open":3290,"high":3405,"low":3285,"close":3380,"volume":16106,"rsi_14":63.68,"sma_20":3224.5,"sma_60":3392.58,"sma_120":3495.38},{"date":"2026-07-01","open":3380,"high":3460,"low":3300,"close":3435,"volume":23839,"rsi_14":61.5,"sma_20":3239.25,"sma_60":3394.42,"sma_120":3493.25},{"date":"2026-07-02","open":3295,"high":3485,"low":3295,"close":3445,"volume":24593,"rsi_14":59.9,"sma_20":3259.25,"sma_60":3395.83,"sma_120":3491.71},{"date":"2026-07-03","open":3480,"high":3510,"low":3300,"close":3495,"volume":23249,"rsi_14":61.31,"sma_20":3284.0,"sma_60":3396.58,"sma_120":3490.62},{"date":"2026-07-06","open":3495,"high":3540,"low":3305,"close":3500,"volume":36353,"rsi_14":51.27,"sma_20":3313.5,"sma_60":3396.42,"sma_120":3490.33},{"date":"2026-07-07","open":3500,"high":3540,"low":3395,"close":3470,"volume":27332,"rsi_14":52.26,"sma_20":3337.25,"sma_60":3394.83,"sma_120":3490.17},{"date":"2026-07-08","open":3395,"high":3525,"low":3345,"close":3445,"volume":18115,"rsi_14":57.04,"sma_20":3355.0,"sma_60":3394.08,"sma_120":3489.96},{"date":"2026-07-09","open":3440,"high":3500,"low":3365,"close":3425,"volume":23622,"rsi_14":55.48,"sma_20":3366.0,"sma_60":3393.17,"sma_120":3489.17},{"date":"2026-07-10","open":3400,"high":3510,"low":3395,"close":3455,"volume":26863,"rsi_14":56.67,"sma_20":3376.0,"sma_60":3391.92,"sma_120":3488.46},{"date":"2026-07-13","open":3455,"high":3475,"low":3385,"close":3395,"volume":7592,"rsi_14":52.47,"sma_20":3382.25,"sma_60":3389.5,"sma_120":3486.88},{"date":"2026-07-14","open":3340,"high":3395,"low":3320,"close":3370,"volume":6350,"rsi_14":57.82,"sma_20":3376.75,"sma_60":3386.42,"sma_120":3485.5},{"date":"2026-07-15","open":3360,"high":3420,"low":3340,"close":3355,"volume":986,"rsi_14":58.22,"sma_20":3372.75,"sma_60":3383.17,"sma_120":3484.08},{"date":"2026-07-16","open":3420,"high":3420,"low":3230,"close":3355,"volume":3454,"rsi_14":70.83,"sma_20":3373.25,"sma_60":3379.17,"sma_120":3483.04},{"date":"2026-07-20","open":3260,"high":3280,"low":3095,"close":3155,"volume":5571,"rsi_14":39.02,"sma_20":3363.75,"sma_60":3372.0,"sma_120":3480.04},{"date":"2026-07-21","open":3155,"high":3155,"low":3000,"close":3040,"volume":8011,"rsi_14":23.44,"sma_20":3348.0,"sma_60":3364.0,"sma_120":3476.62},{"date":"2026-07-22","open":3065,"high":3465,"low":3065,"close":3325,"volume":42791,"rsi_14":43.68,"sma_20":3346.5,"sma_60":3361.08,"sma_120":3475.21},{"date":"2026-07-23","open":3325,"high":3380,"low":3255,"close":3325,"volume":4077,"rsi_14":43.02,"sma_20":3350.0,"sma_60":3359.0,"sma_120":3473.33},{"date":"2026-07-24","open":3325,"high":3395,"low":3270,"close":3310,"volume":976,"rsi_14":38.79,"sma_20":3353.75,"sma_60":3356.17,"sma_120":3470.5},{"date":"2026-07-27","open":3325,"high":3400,"low":3300,"close":3355,"volume":1107,"rsi_14":41.62,"sma_20":3366.25,"sma_60":3353.92,"sma_120":3468.25},{"date":"2026-07-28","open":3355,"high":3355,"low":3070,"close":3205,"volume":7261,"rsi_14":36.55,"sma_20":3362.0,"sma_60":3349.67,"sma_120":3465.33},{"date":"2026-07-29","open":3225,"high":3300,"low":2930,"close":3160,"volume":16798,"rsi_14":35.82,"sma_20":3351.0,"sma_60":3342.58,"sma_120":3462.46},{"date":"2026-07-30","open":3160,"high":3160,"low":3005,"close":3095,"volume":1958,"rsi_14":34.29,"sma_20":3334.0,"sma_60":3335.5,"sma_120":3458.54},{"date":"2026-07-31","open":3200,"high":3200,"low":2995,"close":3100,"volume":6825,"rsi_14":32.68,"sma_20":3316.75,"sma_60":3328.92,"sma_120":3455.21},{"date":"2026-08-03","open":3085,"high":3100,"low":3070,"close":3075,"volume":1531,"rsi_14":33.84,"sma_20":3295.75,"sma_60":3321.5,"sma_120":3450.83},{"date":"2026-08-04","open":3280,"high":3280,"low":3000,"close":3065,"volume":1070,"rsi_14":34.36,"sma_20":3274.0,"sma_60":3314.42,"sma_120":3446.58},{"date":"2026-08-05","open":3200,"high":3200,"low":3045,"close":3100,"volume":6443,"rsi_14":37.19,"sma_20":3255.5,"sma_60":3305.25,"sma_120":3442.5},{"date":"2026-08-06","open":3100,"high":3100,"low":3030,"close":3090,"volume":2048,"rsi_14":36.82,"sma_20":3237.75,"sma_60":3298.5,"sma_120":3437.75},{"date":"2026-08-07","open":3065,"high":3145,"low":3060,"close":3075,"volume":2881,"rsi_14":45.12,"sma_20":3220.25,"sma_60":3291.92,"sma_120":3432.42},{"date":"2026-08-10","open":3075,"high":3160,"low":3050,"close":3125,"volume":9120,"rsi_14":55.63,"sma_20":3203.75,"sma_60":3285.92,"sma_120":3426.25},{"date":"2026-08-11","open":3160,"high":3425,"low":3135,"close":3390,"volume":30309,"rsi_14":54.42,"sma_20":3203.5,"sma_60":3284.08,"sma_120":3421.12},{"date":"2026-08-12","open":3415,"high":3415,"low":3310,"close":3380,"volume":2038,"rsi_14":53.69,"sma_20":3204.0,"sma_60":3282.42,"sma_120":3416.29},{"date":"2026-08-13","open":3400,"high":3400,"low":3255,"close":3345,"volume":5159,"rsi_14":52.29,"sma_20":3203.5,"sma_60":3279.08,"sma_120":3411.08},{"date":"2026-08-14","open":3340,"high":3340,"low":3195,"close":3230,"volume":3306,"rsi_14":42.51,"sma_20":3197.25,"sma_60":3275.0,"sma_120":3405.25},{"date":"2026-08-18","open":3235,"high":3485,"low":3200,"close":3455,"volume":62711,"rsi_14":63.74,"sma_20":3212.25,"sma_60":3275.0,"sma_120":3401.88},{"date":"2026-08-19","open":3305,"high":3455,"low":3285,"close":3310,"volume":3289,"rsi_14":57.43,"sma_20":3225.75,"sma_60":3272.0,"sma_120":3397.21},{"date":"2026-08-20","open":3330,"high":3435,"low":3130,"close":3395,"volume":12656,"rsi_14":64.56,"sma_20":3229.25,"sma_60":3272.08,"sma_120":3393.96},{"date":"2026-08-21","open":3365,"high":3365,"low":3060,"close":3335,"volume":4912,"rsi_14":60.83,"sma_20":3229.75,"sma_60":3271.92,"sma_120":3390.25},{"date":"2026-08-24","open":3255,"high":3330,"low":3200,"close":3205,"volume":1912,"rsi_14":55.46,"sma_20":3224.5,"sma_60":3268.17,"sma_120":3386.17},{"date":"2026-08-25","open":3205,"high":3205,"low":3100,"close":3185,"volume":3968,"rsi_14":55.0,"sma_20":3216.0,"sma_60":3266.08,"sma_120":3381.58},{"date":"2026-08-26","open":3240,"high":3470,"low":3240,"close":3455,"volume":60289,"rsi_14":62.37,"sma_20":3228.5,"sma_60":3267.75,"sma_120":3380.58},{"date":"2026-08-27","open":3455,"high":3495,"low":3400,"close":3490,"volume":6012,"rsi_14":63.7,"sma_20":3245.0,"sma_60":3273.5,"sma_120":3381.5},{"date":"2026-08-28","open":3465,"high":3510,"low":3440,"close":3485,"volume":8928,"rsi_14":64.14,"sma_20":3264.5,"sma_60":3279.25,"sma_120":3381.17},{"date":"2026-08-31","open":3525,"high":3625,"low":3420,"close":3425,"volume":44713,"rsi_14":60.27,"sma_20":3280.75,"sma_60":3285.58,"sma_120":3379.96},{"date":"2026-09-01","open":3360,"high":3520,"low":3360,"close":3460,"volume":4792,"rsi_14":52.85,"sma_20":3300.0,"sma_60":3293.25,"sma_120":3380.0},{"date":"2026-09-02","open":3450,"high":3590,"low":3380,"close":3590,"volume":5970,"rsi_14":57.78,"sma_20":3326.25,"sma_60":3304.58,"sma_120":3380.71},{"date":"2026-09-03","open":3565,"high":3565,"low":3415,"close":3485,"volume":4512,"rsi_14":54.93,"sma_20":3345.5,"sma_60":3312.75,"sma_120":3380.12},{"date":"2026-09-04","open":3455,"high":3490,"low":3405,"close":3450,"volume":1076,"rsi_14":58.21,"sma_20":3363.5,"sma_60":3318.75,"sma_120":3379.04},{"date":"2026-09-07","open":3450,"high":3450,"low":3380,"close":3420,"volume":2485,"rsi_14":48.47,"sma_20":3380.75,"sma_60":3322.33,"sma_120":3377.62},{"date":"2026-09-08","open":3425,"high":3425,"low":3270,"close":3335,"volume":2513,"rsi_14":51.15,"sma_20":3391.25,"sma_60":3323.67,"sma_120":3375.83},{"date":"2026-09-09","open":3335,"high":3415,"low":3330,"close":3335,"volume":4429,"rsi_14":47.0,"sma_20":3388.5,"sma_60":3324.75,"sma_120":3373.79},{"date":"2026-09-10","open":3485,"high":3485,"low":3280,"close":3350,"volume":1290,"rsi_14":50.79,"sma_20":3387.0,"sma_60":3322.58,"sma_120":3371.17},{"date":"2026-09-11","open":3355,"high":3355,"low":3240,"close":3275,"volume":341,"rsi_14":53.89,"sma_20":3383.5,"sma_60":3319.92,"sma_120":3369.08},{"date":"2026-09-14","open":3275,"high":3465,"low":3200,"close":3465,"volume":1225,"rsi_14":63.08,"sma_20":3395.25,"sma_60":3321.92,"sma_120":3368.17},{"date":"2026-09-15","open":3290,"high":3375,"low":3180,"close":3350,"volume":3281,"rsi_14":44.26,"sma_20":3390.0,"sma_60":3322.0,"sma_120":3367.33},{"date":"2026-09-16","open":3290,"high":3290,"low":3155,"close":3195,"volume":4576,"rsi_14":35.75,"sma_20":3384.25,"sma_60":3319.33,"sma_120":3365.12},{"date":"2026-09-17","open":3170,"high":3275,"low":3135,"close":3275,"volume":3179,"rsi_14":40.54,"sma_20":3378.25,"sma_60":3318.0,"sma_120":3363.12},{"date":"2026-09-18","open":3195,"high":3230,"low":3070,"close":3180,"volume":6744,"rsi_14":39.3,"sma_20":3370.5,"sma_60":3316.75,"sma_120":3360.46},{"date":"2026-09-21","open":3100,"high":3180,"low":3030,"close":3170,"volume":6708,"rsi_14":37.05,"sma_20":3368.75,"sma_60":3315.67,"sma_120":3357.79},{"date":"2026-09-22","open":3100,"high":3295,"low":3045,"close":3295,"volume":3744,"rsi_14":36.77,"sma_20":3374.25,"sma_60":3318.83,"sma_120":3356.21},{"date":"2026-09-23","open":3195,"high":3195,"low":3095,"close":3160,"volume":1673,"rsi_14":35.81,"sma_20":3359.5,"sma_60":3316.67,"sma_120":3354.5},{"date":"2026-09-28","open":3130,"high":3130,"low":3070,"close":3085,"volume":3054,"rsi_14":34.6,"sma_20":3339.25,"sma_60":3311.75,"sma_120":3352.17},{"date":"2026-09-29","open":3030,"high":3430,"low":3010,"close":3115,"volume":3193,"rsi_14":37.13,"sma_20":3320.75,"sma_60":3306.42,"sma_120":3350.42},{"date":"2026-09-30","open":3245,"high":3245,"low":3015,"close":3020,"volume":4598,"rsi_14":36.82,"sma_20":3300.5,"sma_60":3299.33,"sma_120":3347.58},{"date":"2026-10-01","open":3020,"high":3065,"low":3020,"close":3065,"volume":3720,"rsi_14":39.11,"sma_20":3280.75,"sma_60":3292.17,"sma_120":3344.38},{"date":"2026-10-02","open":3045,"high":3225,"low":3000,"close":3225,"volume":5330,"rsi_14":45.49,"sma_20":3262.5,"sma_60":3287.58,"sma_120":3342.0},{"date":"2026-10-06","open":3075,"high":3165,"low":3005,"close":3110,"volume":2461,"rsi_14":44.21,"sma_20":3243.75,"sma_60":3281.58,"sma_120":3338.21},{"date":"2026-10-07","open":3110,"high":3110,"low":3000,"close":3095,"volume":2718,"rsi_14":35.2,"sma_20":3226.0,"sma_60":3275.75,"sma_120":3334.92},{"date":"2026-10-08","open":3095,"high":3095,"low":3000,"close":3050,"volume":2664,"rsi_14":37.29,"sma_20":3207.5,"sma_60":3269.5,"sma_120":3331.33},{"date":"2026-10-12","open":3005,"high":3420,"low":2890,"close":2945,"volume":3860,"rsi_14":38.94,"sma_20":3188.0,"sma_60":3261.0,"sma_120":3326.46},{"date":"2026-10-13","open":2980,"high":3030,"low":2800,"close":2980,"volume":4992,"rsi_14":36.41,"sma_20":3170.25,"sma_60":3254.08,"sma_120":3321.79},{"date":"2026-10-14","open":2955,"high":2955,"low":2745,"close":2785,"volume":9637,"rsi_14":33.33,"sma_20":3142.0,"sma_60":3244.33,"sma_120":3315.38},{"date":"2026-10-15","open":2810,"high":3055,"low":2620,"close":2690,"volume":10961,"rsi_14":31.1,"sma_20":3112.75,"sma_60":3233.25,"sma_120":3308.21},{"date":"2026-10-16","open":2730,"high":2980,"low":2730,"close":2800,"volume":3017,"rsi_14":30.28,"sma_20":3079.5,"sma_60":3224.0,"sma_120":3301.58},{"date":"2026-10-19","open":2770,"high":2945,"low":2740,"close":2800,"volume":6065,"rsi_14":33.93,"sma_20":3052.0,"sma_60":3218.08,"sma_120":3295.04},{"date":"2026-10-20","open":2795,"high":2920,"low":2790,"close":2870,"volume":1758,"rsi_14":40.36,"sma_20":3035.75,"sma_60":3215.25,"sma_120":3289.62},{"date":"2026-10-21","open":2795,"high":3060,"low":2655,"close":2995,"volume":1726,"rsi_14":45.04,"sma_20":3021.75,"sma_60":3209.75,"sma_120":3285.42},{"date":"2026-10-22","open":2805,"high":2865,"low":2755,"close":2785,"volume":1744,"rsi_14":41.13,"sma_20":3002.0,"sma_60":3200.75,"sma_120":3279.88},{"date":"2026-10-23","open":2760,"high":2760,"low":2630,"close":2630,"volume":4360,"rsi_14":34.84,"sma_20":2975.0,"sma_60":3189.42,"sma_120":3272.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.25,"pbr":1.54,"ttm_eps":null,"close":6065.5273},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.02,"pbr":1.09,"ttm_eps":null,"close":4682.5869},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.99,"pbr":1.08,"ttm_eps":null,"close":4539.334},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.78,"pbr":1.03,"ttm_eps":null,"close":4250.1108},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.98,"pbr":1.06,"ttm_eps":null,"close":4455.9985},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.84,"pbr":0.85,"ttm_eps":null,"close":3877.552},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.8,"pbr":0.84,"ttm_eps":null,"close":3790.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.68,"pbr":0.76,"ttm_eps":null,"close":3365.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.8,"pbr":0.68,"ttm_eps":null,"close":3380.0}],"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":"배럴","phase":"above-fold","symbol_resolved":true}