{"status":"ok","report":{"price_analysis":{"current":2495.0,"change_1d":-1.4,"change_7d":-5.8,"change_30d":-10.7,"high_30d":3140.0,"low_30d":2450.0,"position_in_range":7.0,"support":2519.0,"resistance":3071.0},"summary":"KBG(318000)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 218.48억. 현재가 2,495원, 전일 대비 -1.4%, 30일 -10.7%. ROE -0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4052.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 218.48억. 매출 232.64억, 영업이익 10.37억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.47,"roe":-0.39,"eps":-21.0,"revenue":23263619590.0,"operating_income":1036686411.0,"net_income":1580945179.0,"market_cap":21848108715,"profit_margin":6.8,"roa":-0.34,"operating_margin":4.46,"gross_margin":12.54,"debt_ratio":0.1300162167184896,"total_assets":53082547942.0,"total_equity":46975032001.0,"total_debt":6107515941.0,"dividend_yield":2.1858,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-62.85)가 시그널선(-49.31)을 하회합니다(데드크로스). 현재가가 SMA20(2674)과 SMA60(2780) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2501~2846 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.60130718954248,"macd":-62.8516668807456,"macd_signal":-49.31447787488606,"sma_20":2673.5,"sma_60":2780.5,"bb_upper":2846.390138527332,"bb_lower":2500.609861472668,"atr_14":120.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4052.00, 기관 순매수 0.00. 30일 누적: 외국인 8952.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":4052.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1882.0,"institution_net":0.0,"retail_net":-1882.0},{"date":"2026-10-22","foreign_net":1711.0,"institution_net":0.0,"retail_net":-1711.0},{"date":"2026-10-21","foreign_net":59.0,"institution_net":0.0,"retail_net":-59.0},{"date":"2026-10-20","foreign_net":-1007.0,"institution_net":0.0,"retail_net":1007.0},{"date":"2026-10-19","foreign_net":1407.0,"institution_net":0.0,"retail_net":-1407.0},{"date":"2026-10-16","foreign_net":-430.0,"institution_net":0.0,"retail_net":430.0},{"date":"2026-10-15","foreign_net":1092.0,"institution_net":0.0,"retail_net":-1092.0},{"date":"2026-10-14","foreign_net":-290.0,"institution_net":0.0,"retail_net":290.0},{"date":"2026-10-13","foreign_net":-551.0,"institution_net":0.0,"retail_net":551.0},{"date":"2026-10-12","foreign_net":-1134.0,"institution_net":0.0,"retail_net":1134.0},{"date":"2026-10-08","foreign_net":-130.0,"institution_net":0.0,"retail_net":130.0},{"date":"2026-10-07","foreign_net":-228.0,"institution_net":0.0,"retail_net":228.0},{"date":"2026-10-06","foreign_net":-957.0,"institution_net":0.0,"retail_net":957.0},{"date":"2026-10-02","foreign_net":1569.0,"institution_net":0.0,"retail_net":-1569.0},{"date":"2026-10-01","foreign_net":-136.0,"institution_net":0.0,"retail_net":136.0},{"date":"2026-09-30","foreign_net":-1292.0,"institution_net":0.0,"retail_net":1292.0},{"date":"2026-09-29","foreign_net":-758.0,"institution_net":0.0,"retail_net":758.0},{"date":"2026-09-28","foreign_net":1858.0,"institution_net":0.0,"retail_net":-1858.0},{"date":"2026-09-23","foreign_net":-1933.0,"institution_net":0.0,"retail_net":1933.0},{"date":"2026-09-22","foreign_net":-888.0,"institution_net":0.0,"retail_net":888.0},{"date":"2026-09-21","foreign_net":-260.0,"institution_net":0.0,"retail_net":260.0},{"date":"2026-09-18","foreign_net":515.0,"institution_net":0.0,"retail_net":-515.0},{"date":"2026-09-17","foreign_net":5337.0,"institution_net":0.0,"retail_net":-5337.0},{"date":"2026-09-16","foreign_net":-887.0,"institution_net":0.0,"retail_net":887.0},{"date":"2026-09-15","foreign_net":755.0,"institution_net":0.0,"retail_net":-755.0},{"date":"2026-09-14","foreign_net":2718.0,"institution_net":0.0,"retail_net":-2718.0},{"date":"2026-09-11","foreign_net":6590.0,"institution_net":0.0,"retail_net":-6590.0},{"date":"2026-09-10","foreign_net":-634.0,"institution_net":0.0,"retail_net":634.0},{"date":"2026-09-09","foreign_net":-1119.0,"institution_net":0.0,"retail_net":1119.0},{"date":"2026-09-08","foreign_net":-3907.0,"institution_net":0.0,"retail_net":3907.0}],"periods":{"d1":{"foreign_net":1882.0,"institution_net":0,"retail_net":-1882.0},"d3":{"foreign_net":3652.0,"institution_net":0,"retail_net":-3652.0},"d7":{"foreign_net":4714.0,"institution_net":0,"retail_net":-4714.0},"d14":{"foreign_net":2993.0,"institution_net":0,"retail_net":-2993.0},"d30":{"foreign_net":8952.0,"institution_net":0,"retail_net":-8952.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -21, PBR 0.47x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -21원"}]},"growth":{"grade":"D","percentile":39,"summary":"매출 +17.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.7,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-139.4,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.7,"unit":"%","percentile":33,"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":"B","percentile":84,"summary":"유동비율 6.5x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":6.53,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.05,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":10.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.24,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -21, PBR 0.47x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +17.7%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"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":12.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.47,"per_5y_high":16.38,"per_5y_low":10.71,"per_5y_avg":13.69,"per_percentile":null,"pbr_5y_high":1.37,"pbr_5y_low":0.54,"pbr_5y_avg":0.91,"pbr_percentile":0.0,"per_5y_median":13.13,"pbr_5y_median":0.84,"history":[{"quarter":"2024-Q2","per":12.62,"pbr":1.37},{"quarter":"2024-Q3","per":13.13,"pbr":1.2},{"quarter":"2024-Q4","per":10.71,"pbr":0.9},{"quarter":"2025-Q1","per":12.37,"pbr":0.84},{"quarter":"2025-Q2","per":14.3,"pbr":0.83},{"quarter":"2025-Q3","per":16.38,"pbr":0.91},{"quarter":"2025-Q4","per":14.83,"pbr":0.82},{"quarter":"2026-Q1","per":12.87,"pbr":0.78},{"quarter":"2026-Q2","per":16.03,"pbr":0.54},{"quarter":"현재","per":null,"pbr":0.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6845.1831,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6068.4248,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4616.4707,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4290.9502,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4369.8643,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4779.231,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4215.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2895.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.62,"eps":542.54,"close":6845.18,"source":"reported"},{"date":"2024-07","per":10.9,"eps":542.54,"close":5913.07,"source":"reported"},{"date":"2024-08","per":12.72,"eps":542.54,"close":6903.44,"source":"reported"},{"date":"2024-09","per":13.13,"eps":462.02,"close":6068.42,"source":"reported"},{"date":"2024-10","per":11.87,"eps":462.02,"close":5485.86,"source":"reported"},{"date":"2024-11","per":10.11,"eps":462.02,"close":4670.26,"source":"reported"},{"date":"2024-12","per":10.71,"eps":430.92,"close":4616.47,"source":"reported"},{"date":"2025-01","per":10.76,"eps":430.92,"close":4636.2,"source":"reported"},{"date":"2025-02","per":11.1,"eps":430.92,"close":4784.16,"source":"reported"},{"date":"2025-03","per":12.37,"eps":347.02,"close":4290.95,"source":"reported"},{"date":"2025-04","per":13.73,"eps":347.02,"close":4764.43,"source":"reported"},{"date":"2025-05","per":12.59,"eps":347.02,"close":4369.86,"source":"reported"},{"date":"2025-06","per":14.3,"eps":305.52,"close":4369.86,"source":"reported"},{"date":"2025-07","per":17.27,"eps":305.52,"close":5277.38,"source":"reported"},{"date":"2025-08","per":15.66,"eps":305.52,"close":4784.16,"source":"reported"},{"date":"2025-09","per":16.38,"eps":291.81,"close":4779.23,"source":"reported"},{"date":"2025-10","per":17.65,"eps":291.81,"close":5149.14,"source":"reported"},{"date":"2025-11","per":15.41,"eps":291.81,"close":4498.1,"source":"reported"},{"date":"2025-12","per":14.83,"eps":296.72,"close":4400.0,"source":"reported"},{"date":"2026-01","per":15.6,"eps":296.72,"close":4630.0,"source":"reported"},{"date":"2026-02","per":14.44,"eps":296.72,"close":4285.0,"source":"reported"},{"date":"2026-03","per":12.87,"eps":327.47,"close":4215.0,"source":"reported"},{"date":"2026-04","per":13.96,"eps":327.47,"close":4570.0,"source":"reported"},{"date":"2026-05","per":11.41,"eps":327.47,"close":3735.0,"source":"reported"},{"date":"2026-06","per":16.03,"eps":180.62,"close":2895.0,"source":"reported"},{"date":"2026-07","per":15.2,"eps":180.62,"close":2745.0,"source":"reported"},{"date":"2026-08","per":15.67,"eps":180.62,"close":2830.0,"source":"reported"},{"date":"2026-09","per":14.98,"eps":180.62,"close":2705.0,"source":"reported"},{"date":"2026-10","per":13.59,"eps":180.62,"close":2455.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.72,"std":2.04,"upper_1sd":15.76,"lower_1sd":11.68,"current":13.59,"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":2.1858,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.19,"summary":"배당수익률 2.19%","metrics":[{"name":"배당수익률","value":2.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.4%"}],"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":"2026-10-23T23:46:47.348476+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.003857151305317745,"dividend_yield":null,"eps":-21.0,"revenue":6307112263.0,"operating_income":-283352528.0,"net_income":-181189806.0,"market_cap":null,"profit_margin":-0.028727854911181877,"operating_margin":-0.04492587355107936,"roa":-0.0034133592494085783,"gross_margin":0.1254207179156405,"total_equity":46975032001.0,"total_assets":53082547942.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.016160004945028825,"dividend_yield":null,"eps":87.2,"revenue":5356507327.0,"operating_income":720038939.0,"net_income":762134985.0,"market_cap":null,"profit_margin":0.14228207644902938,"operating_margin":0.134423215547671,"roa":0.014155308180738296,"gross_margin":0.37140444632122127,"total_equity":47161803947.0,"total_assets":53840931986.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.013243734991653175,"dividend_yield":null,"eps":68.65,"revenue":6900000000.0,"operating_income":300000000.0,"net_income":600000000.0,"market_cap":null,"profit_margin":0.08695652173913043,"operating_margin":0.043478260869565216,"roa":0.01187194854853972,"gross_margin":0.25563343536231886,"total_equity":46926877304.0,"total_assets":52349209943.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008476361053472208,"dividend_yield":null,"eps":45.77,"revenue":4700000000.0,"operating_income":300000000.0,"net_income":400000000.0,"market_cap":null,"profit_margin":0.0851063829787234,"operating_margin":0.06382978723404255,"roa":0.007743424339630923,"gross_margin":0.31550511255319147,"total_equity":46226015094.0,"total_assets":50601436369.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023674064258545457,"dividend_yield":null,"eps":125.85,"revenue":6200000000.0,"operating_income":1100000000.0,"net_income":1100000000.0,"market_cap":null,"profit_margin":0.1774193548387097,"operating_margin":0.1774193548387097,"roa":0.021429240997794467,"gross_margin":0.36320505403225806,"total_equity":45836029511.0,"total_assets":50637589456.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011024363003039021,"dividend_yield":null,"eps":56.45,"revenue":6085060333.0,"operating_income":521249767.0,"net_income":493366953.0,"market_cap":null,"profit_margin":0.08107839955577972,"operating_margin":0.08566057499433506,"roa":0.00959996482222091,"gross_margin":0.270761576358556,"total_equity":44752422690.0,"total_assets":51392579258.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012404714763523544,"dividend_yield":null,"eps":63.74,"revenue":5734469905.0,"operating_income":181422587.0,"net_income":557131592.0,"market_cap":null,"profit_margin":0.09715485497870095,"operating_margin":0.03163720274158453,"roa":0.01078890367539741,"gross_margin":0.31888973231955603,"total_equity":44912890189.0,"total_assets":51639314685.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011714533371111478,"dividend_yield":null,"eps":59.48,"revenue":6209346709.0,"operating_income":76675047.0,"net_income":519848315.0,"market_cap":null,"profit_margin":0.08372029125809924,"operating_margin":0.01234832754448468,"roa":0.010593452112028393,"gross_margin":0.19805453949245724,"total_equity":44376357003.0,"total_assets":49072607258.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03338199074196164,"dividend_yield":null,"eps":167.35,"revenue":6435966938.0,"operating_income":1672147437.0,"net_income":1462655027.0,"market_cap":null,"profit_margin":0.22726266947768464,"operating_margin":0.25981293146910195,"roa":0.030095479451483442,"gross_margin":0.3957960296470373,"total_equity":43815692069.0,"total_assets":48600489298.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02894024228916924,"dividend_yield":null,"eps":140.35,"revenue":6535642050.0,"operating_income":1226984200.0,"net_income":1226712463.0,"market_cap":null,"profit_margin":0.18769578468576015,"operating_margin":0.18773736239119768,"roa":0.025473687430119903,"gross_margin":0.33109531067418235,"total_equity":42387774461.0,"total_assets":48156061676.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.019710879451724127,"dividend_yield":null,"eps":94.84,"revenue":4778674234.0,"operating_income":934155952.0,"net_income":828918659.0,"market_cap":null,"profit_margin":0.17346205629634473,"operating_margin":0.19548433441089846,"roa":0.01803879694217859,"gross_margin":0.353641624485759,"total_equity":42053864772.0,"total_assets":45951992345.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02945264222370247,"dividend_yield":null,"eps":140.0,"revenue":5453577360.0,"operating_income":1273761752.0,"net_income":1217478077.0,"market_cap":null,"profit_margin":0.22324393634346465,"operating_margin":0.2335644418180583,"roa":0.026681795650904776,"gross_margin":0.3660293273991441,"total_equity":41336803257.0,"total_assets":45629540565.0}],"current_price":2495.0,"change_pct":-1.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-01","close":11946.8418},{"date":"2019-08-02","close":10815.5137},{"date":"2019-08-05","close":7656.8403},{"date":"2019-08-06","close":6579.8145},{"date":"2019-08-07","close":7783.5498},{"date":"2019-08-08","close":7502.9795},{"date":"2019-08-09","close":7810.7012},{"date":"2019-08-12","close":7475.8276},{"date":"2019-08-13","close":7349.1191},{"date":"2019-08-14","close":7140.9541},{"date":"2019-08-16","close":6751.7773},{"date":"2019-08-19","close":6471.2075},{"date":"2019-08-20","close":6579.8145},{"date":"2019-08-21","close":6471.2075},{"date":"2019-08-22","close":6299.2446},{"date":"2019-08-23","close":6787.9795},{"date":"2019-08-26","close":6281.1436},{"date":"2019-08-27","close":6154.4351},{"date":"2019-08-28","close":6199.6875},{"date":"2019-08-29","close":6435.0054},{"date":"2019-08-30","close":6688.4224},{"date":"2019-09-02","close":6462.1562},{"date":"2019-09-03","close":7638.7402},{"date":"2019-09-04","close":7756.3979},{"date":"2019-09-05","close":7964.562},{"date":"2019-09-06","close":7593.4863},{"date":"2019-09-09","close":8697.667},{"date":"2019-09-10","close":8932.9805},{"date":"2019-09-11","close":8598.1074},{"date":"2019-09-16","close":8987.2832},{"date":"2019-09-17","close":8480.4492},{"date":"2019-09-18","close":8643.3604},{"date":"2019-09-19","close":8371.8418},{"date":"2019-09-20","close":8552.8564},{"date":"2019-09-23","close":8362.79},{"date":"2019-09-24","close":7973.6128},{"date":"2019-09-25","close":8009.8164},{"date":"2019-09-26","close":7620.6382},{"date":"2019-09-27","close":7213.3599},{"date":"2019-09-30","close":6950.8906},{"date":"2019-10-01","close":7041.397},{"date":"2019-10-02","close":7240.5122},{"date":"2019-10-04","close":7159.0562},{"date":"2019-10-07","close":7792.5996},{"date":"2019-10-08","close":7647.7905},{"date":"2019-10-10","close":7964.562},{"date":"2019-10-11","close":8245.1328},{"date":"2019-10-14","close":7982.6631},{"date":"2019-10-15","close":7765.4478},{"date":"2019-10-16","close":7810.7012},{"date":"2019-10-17","close":8046.0186},{"date":"2019-10-18","close":8027.9165},{"date":"2019-10-21","close":7937.4102},{"date":"2019-10-22","close":7937.4102},{"date":"2019-10-23","close":8064.1201},{"date":"2019-10-24","close":7865.0068},{"date":"2019-10-25","close":7810.7012},{"date":"2019-10-28","close":8018.8657},{"date":"2019-10-29","close":7982.6631},{"date":"2019-10-30","close":7901.208},{"date":"2019-10-31","close":7539.1831},{"date":"2019-11-01","close":7276.7139},{"date":"2019-11-04","close":7294.8154},{"date":"2019-11-05","close":7376.271},{"date":"2019-11-06","close":7303.8652},{"date":"2019-11-07","close":7475.8276},{"date":"2019-11-08","close":7421.5244},{"date":"2019-11-11","close":7231.4604},{"date":"2019-11-12","close":7204.3086},{"date":"2019-11-13","close":7240.5122},{"date":"2019-11-14","close":6996.144},{"date":"2019-11-15","close":6996.144},{"date":"2019-11-18","close":6824.1826},{"date":"2019-11-19","close":6652.2192},{"date":"2019-11-20","close":6244.9409},{"date":"2019-11-21","close":6181.5859},{"date":"2019-11-22","close":6036.7769},{"date":"2019-11-25","close":6226.8394},{"date":"2019-11-26","close":6616.0171},{"date":"2019-11-27","close":6706.5234},{"date":"2019-11-28","close":6579.8145},{"date":"2019-11-29","close":6172.5356},{"date":"2019-12-02","close":6136.3335},{"date":"2019-12-03","close":6136.3335},{"date":"2019-12-04","close":6136.3335},{"date":"2019-12-05","close":5910.0674},{"date":"2019-12-06","close":5910.0674},{"date":"2019-12-09","close":6063.9282},{"date":"2019-12-10","close":6353.5488},{"date":"2019-12-11","close":6525.5107},{"date":"2019-12-12","close":6435.0054},{"date":"2019-12-13","close":6480.2578},{"date":"2019-12-16","close":6462.1562},{"date":"2019-12-17","close":6299.2446},{"date":"2019-12-18","close":6235.8906},{"date":"2019-12-19","close":6263.0425},{"date":"2019-12-20","close":6172.5356},{"date":"2019-12-23","close":6000.5737},{"date":"2019-12-24","close":5901.0161},{"date":"2019-12-26","close":5982.4722},{"date":"2019-12-27","close":6055.4297},{"date":"2019-12-30","close":6219.5825},{"date":"2020-01-02","close":6301.6587},{"date":"2020-01-03","close":6110.1475},{"date":"2020-01-06","close":6018.9502},{"date":"2020-01-07","close":6210.4639},{"date":"2020-01-08","close":5854.7979},{"date":"2020-01-09","close":6018.9502},{"date":"2020-01-10","close":6201.3438},{"date":"2020-01-13","close":6392.8555},{"date":"2020-01-14","close":6274.3003},{"date":"2020-01-15","close":6383.7363},{"date":"2020-01-16","close":6338.1377},{"date":"2020-01-17","close":6201.3438},{"date":"2020-01-20","close":6201.3438},{"date":"2020-01-21","close":6201.3438},{"date":"2020-01-22","close":6256.061},{"date":"2020-01-23","close":6164.8652},{"date":"2020-01-28","close":5845.6777},{"date":"2020-01-29","close":5763.6016},{"date":"2020-01-30","close":5672.4053},{"date":"2020-01-31","close":5544.7305},{"date":"2020-02-03","close":5444.4146},{"date":"2020-02-04","close":5672.4053},{"date":"2020-02-05","close":5718.0044},{"date":"2020-02-06","close":5827.4385},{"date":"2020-02-07","close":5827.4385},{"date":"2020-02-10","close":5772.7212},{"date":"2020-02-11","close":5909.5156},{"date":"2020-02-12","close":5745.3628},{"date":"2020-02-13","close":5754.4824},{"date":"2020-02-14","close":5882.1567},{"date":"2020-02-17","close":6547.8896},{"date":"2020-02-18","close":6602.6069},{"date":"2020-02-19","close":6429.334},{"date":"2020-02-20","close":6620.8457},{"date":"2020-02-21","close":6474.9326},{"date":"2020-02-24","close":6018.9502},{"date":"2020-02-25","close":6237.8223},{"date":"2020-02-26","close":6566.1289},{"date":"2020-02-27","close":6119.2671},{"date":"2020-02-28","close":5590.3286},{"date":"2020-03-02","close":5645.0464},{"date":"2020-03-03","close":5626.8076},{"date":"2020-03-04","close":5809.2002},{"date":"2020-03-05","close":5900.3955},{"date":"2020-03-06","close":5699.7642},{"date":"2020-03-09","close":5353.2188},{"date":"2020-03-10","close":5225.5444},{"date":"2020-03-11","close":4860.7583},{"date":"2020-03-12","close":4318.1416},{"date":"2020-03-13","close":3921.4377},{"date":"2020-03-16","close":3848.4812},{"date":"2020-03-17","close":4071.9114},{"date":"2020-03-18","close":3711.6863},{"date":"2020-03-19","close":3014.0352},{"date":"2020-03-20","close":3310.4229},{"date":"2020-03-23","close":2991.2363},{"date":"2020-03-24","close":3324.1023},{"date":"2020-03-25","close":3720.8062},{"date":"2020-03-26","close":3675.208},{"date":"2020-03-27","close":3675.208},{"date":"2020-03-30","close":3757.2844},{"date":"2020-03-31","close":3944.2366},{"date":"2020-04-01","close":4067.3521},{"date":"2020-04-02","close":4195.0264},{"date":"2020-04-03","close":4377.4194},{"date":"2020-04-06","close":4532.4521},{"date":"2020-04-07","close":4696.606},{"date":"2020-04-08","close":4897.2378},{"date":"2020-04-09","close":4979.3149},{"date":"2020-04-10","close":4888.1177},{"date":"2020-04-13","close":4696.606},{"date":"2020-04-14","close":4751.3232},{"date":"2020-04-16","close":4979.3149},{"date":"2020-04-17","close":5070.5098},{"date":"2020-04-20","close":5088.7495},{"date":"2020-04-21","close":5143.4668},{"date":"2020-04-22","close":5015.7925},{"date":"2020-04-23","close":4942.8354},{"date":"2020-04-24","close":4778.6826},{"date":"2020-04-27","close":4815.1606},{"date":"2020-04-28","close":4860.7583},{"date":"2020-04-29","close":4806.0415},{"date":"2020-05-04","close":4842.5195},{"date":"2020-05-06","close":4951.9551},{"date":"2020-05-07","close":5170.8257},{"date":"2020-05-08","close":5280.2612},{"date":"2020-05-11","close":5088.7495},{"date":"2020-05-12","close":4924.5967},{"date":"2020-05-13","close":4906.3574},{"date":"2020-05-14","close":4824.2803},{"date":"2020-05-15","close":4769.5625},{"date":"2020-05-18","close":4888.1177},{"date":"2020-05-19","close":4897.2378},{"date":"2020-05-20","close":6037.1899},{"date":"2020-05-21","close":6128.3867},{"date":"2020-05-22","close":5863.9175},{"date":"2020-05-25","close":6164.8652},{"date":"2020-05-26","close":6301.6587},{"date":"2020-05-27","close":6146.6265},{"date":"2020-05-28","close":5836.5586},{"date":"2020-05-29","close":5964.2334},{"date":"2020-06-01","close":6009.8315},{"date":"2020-06-02","close":5991.5923},{"date":"2020-06-03","close":6064.5498},{"date":"2020-06-04","close":6064.5498},{"date":"2020-06-05","close":6639.0854},{"date":"2020-06-08","close":6566.1289},{"date":"2020-06-09","close":6675.5635},{"date":"2020-06-10","close":6821.4785},{"date":"2020-06-11","close":6547.8896},{"date":"2020-06-12","close":6173.9849},{"date":"2020-06-15","close":5608.5679},{"date":"2020-06-16","close":5909.5156},{"date":"2020-06-17","close":5873.0366},{"date":"2020-06-18","close":5800.0806},{"date":"2020-06-19","close":6064.5498},{"date":"2020-06-22","close":6000.7119},{"date":"2020-06-23","close":5800.0806},{"date":"2020-06-24","close":6383.7363},{"date":"2020-06-25","close":6529.6499},{"date":"2020-06-26","close":6657.3242},{"date":"2020-06-29","close":6365.4961},{"date":"2020-06-30","close":6502.291},{"date":"2020-07-01","close":6246.9414},{"date":"2020-07-02","close":6128.3867},{"date":"2020-07-03","close":6101.0278},{"date":"2020-07-06","close":6474.9326},{"date":"2020-07-07","close":6347.2573},{"date":"2020-07-08","close":6301.6587},{"date":"2020-07-09","close":6338.1377},{"date":"2020-07-10","close":6274.3003},{"date":"2020-07-13","close":6484.0527},{"date":"2020-07-14","close":6438.4536},{"date":"2020-07-15","close":6721.1616},{"date":"2020-07-16","close":6702.9224},{"date":"2020-07-17","close":6566.1289},{"date":"2020-07-20","close":6584.3677},{"date":"2020-07-21","close":6666.4443},{"date":"2020-07-22","close":6547.8896},{"date":"2020-07-23","close":6602.6069},{"date":"2020-07-24","close":6429.334},{"date":"2020-07-27","close":6675.5635},{"date":"2020-07-28","close":6529.6499},{"date":"2020-07-29","close":6493.1719},{"date":"2020-07-30","close":6474.9326},{"date":"2020-07-31","close":6438.4536},{"date":"2020-08-03","close":6356.377},{"date":"2020-08-04","close":6693.8032},{"date":"2020-08-05","close":6839.7173},{"date":"2020-08-06","close":6821.4785},{"date":"2020-08-07","close":6602.6069},{"date":"2020-08-10","close":6602.6069},{"date":"2020-08-11","close":8581.5654},{"date":"2020-08-12","close":9621.2021},{"date":"2020-08-13","close":9575.6035},{"date":"2020-08-14","close":8344.4551},{"date":"2020-08-18","close":7943.1919},{"date":"2020-08-19","close":8116.4648},{"date":"2020-08-20","close":7870.2339},{"date":"2020-08-21","close":7769.9199},{"date":"2020-08-24","close":7952.311},{"date":"2020-08-25","close":8280.6172},{"date":"2020-08-26","close":8426.5312},{"date":"2020-08-27","close":8152.9434},{"date":"2020-08-28","close":8070.8667},{"date":"2020-08-31","close":8298.8574},{"date":"2020-09-01","close":8253.2578},{"date":"2020-09-02","close":8608.9248},{"date":"2020-09-03","close":8754.8389},{"date":"2020-09-04","close":8599.8047},{"date":"2020-09-07","close":8599.8047},{"date":"2020-09-08","close":8472.1309},{"date":"2020-09-09","close":8225.8984},{"date":"2020-09-10","close":8335.3369},{"date":"2020-09-11","close":8216.7803},{"date":"2020-09-14","close":8307.9766},{"date":"2020-09-15","close":8371.8125},{"date":"2020-09-16","close":8116.4648},{"date":"2020-09-17","close":7815.5171},{"date":"2020-09-18","close":7970.5498},{"date":"2020-09-21","close":7779.0391},{"date":"2020-09-22","close":7468.9712},{"date":"2020-09-23","close":7222.7422},{"date":"2020-09-24","close":6584.3677},{"date":"2020-09-25","close":6794.1191},{"date":"2020-09-28","close":7295.6992},{"date":"2020-09-29","close":7286.5781},{"date":"2020-10-05","close":7350.416},{"date":"2020-10-06","close":7532.8081},{"date":"2020-10-07","close":7633.125},{"date":"2020-10-08","close":7496.3296},{"date":"2020-10-12","close":7459.8511},{"date":"2020-10-13","close":7560.167},{"date":"2020-10-14","close":7432.4927},{"date":"2020-10-15","close":7186.2627},{"date":"2020-10-16","close":6976.5117},{"date":"2020-10-19","close":6976.5117},{"date":"2020-10-20","close":7122.4248},{"date":"2020-10-21","close":7131.5449},{"date":"2020-10-22","close":6885.3159},{"date":"2020-10-23","close":6739.4014},{"date":"2020-10-26","close":6274.3003},{"date":"2020-10-27","close":6265.1807},{"date":"2020-10-28","close":6474.9326},{"date":"2020-10-29","close":6529.6499},{"date":"2020-10-30","close":6392.8555},{"date":"2020-11-02","close":6484.0527},{"date":"2020-11-03","close":6639.0854},{"date":"2020-11-04","close":6702.9224},{"date":"2020-11-05","close":6766.7598},{"date":"2020-11-06","close":6730.2817},{"date":"2020-11-09","close":6903.5547},{"date":"2020-11-10","close":6857.9561},{"date":"2020-11-11","close":6684.6836},{"date":"2020-11-12","close":6693.8032},{"date":"2020-11-13","close":6620.8457},{"date":"2020-11-16","close":6684.6836},{"date":"2020-11-17","close":6557.0093},{"date":"2020-11-18","close":6557.0093},{"date":"2020-11-19","close":6584.3677},{"date":"2020-11-20","close":6794.1191},{"date":"2020-11-23","close":6775.8794},{"date":"2020-11-24","close":6857.9561},{"date":"2020-11-25","close":6766.7598},{"date":"2020-11-26","close":6712.0425},{"date":"2020-11-27","close":6766.7598},{"date":"2020-11-30","close":6784.999},{"date":"2020-12-01","close":6839.7173},{"date":"2020-12-02","close":6940.0337},{"date":"2020-12-03","close":6848.8369},{"date":"2020-12-04","close":6775.8794},{"date":"2020-12-07","close":6629.9653},{"date":"2020-12-08","close":6620.8457},{"date":"2020-12-09","close":6575.248},{"date":"2020-12-10","close":6693.8032},{"date":"2020-12-11","close":6730.2817},{"date":"2020-12-14","close":6639.0854},{"date":"2020-12-15","close":6648.2046},{"date":"2020-12-16","close":6748.5205},{"date":"2020-12-17","close":7003.8701},{"date":"2020-12-18","close":7377.7749},{"date":"2020-12-21","close":7332.1768},{"date":"2020-12-22","close":7414.2534},{"date":"2020-12-23","close":7195.3823},{"date":"2020-12-24","close":6940.0337},{"date":"2020-12-28","close":6912.6743},{"date":"2020-12-29","close":7294.9209},{"date":"2020-12-30","close":7497.5571},{"date":"2021-01-04","close":7727.8262},{"date":"2021-01-05","close":7783.0908},{"date":"2021-01-06","close":7958.0942},{"date":"2021-01-07","close":7847.5669},{"date":"2021-01-08","close":7737.0361},{"date":"2021-01-11","close":7580.4541},{"date":"2021-01-12","close":7562.0327},{"date":"2021-01-13","close":7773.8804},{"date":"2021-01-14","close":7829.1445},{"date":"2021-01-15","close":7589.6646},{"date":"2021-01-18","close":7506.7681},{"date":"2021-01-19","close":7718.6162},{"date":"2021-01-20","close":7773.8804},{"date":"2021-01-21","close":10085.7812},{"date":"2021-01-22","close":9487.0811},{"date":"2021-01-25","close":9625.2432},{"date":"2021-01-26","close":8796.2734},{"date":"2021-01-27","close":8547.584},{"date":"2021-01-28","close":8179.1528},{"date":"2021-01-29","close":7608.0859},{"date":"2021-02-01","close":7801.5117},{"date":"2021-02-02","close":7764.6685},{"date":"2021-02-03","close":7930.4629},{"date":"2021-02-04","close":7838.355},{"date":"2021-02-05","close":7875.1982},{"date":"2021-02-08","close":7672.5615},{"date":"2021-02-09","close":7654.1401},{"date":"2021-02-10","close":7690.9829},{"date":"2021-02-15","close":7994.939},{"date":"2021-02-16","close":7967.3052},{"date":"2021-02-17","close":8160.7314},{"date":"2021-02-18","close":8050.2017},{"date":"2021-02-19","close":7967.3052},{"date":"2021-02-22","close":8160.7314},{"date":"2021-02-23","close":7930.4629},{"date":"2021-02-24","close":7479.1357},{"date":"2021-02-25","close":7755.458},{"date":"2021-02-26","close":7506.7681},{"date":"2021-03-02","close":7552.8218},{"date":"2021-03-03","close":7727.8262},{"date":"2021-03-04","close":7608.0859},{"date":"2021-03-05","close":7617.2969},{"date":"2021-03-08","close":7681.7725},{"date":"2021-03-09","close":7525.189},{"date":"2021-03-10","close":7497.5571},{"date":"2021-03-11","close":7562.0327},{"date":"2021-03-12","close":7709.4053},{"date":"2021-03-15","close":7718.6162},{"date":"2021-03-16","close":7838.355},{"date":"2021-03-17","close":7819.9331},{"date":"2021-03-18","close":7921.2524},{"date":"2021-03-19","close":7893.6196},{"date":"2021-03-22","close":7773.8804},{"date":"2021-03-23","close":7552.8218},{"date":"2021-03-24","close":7690.9829},{"date":"2021-03-25","close":7654.1401},{"date":"2021-03-26","close":7654.1401},{"date":"2021-03-29","close":7644.9287},{"date":"2021-03-30","close":7681.7725},{"date":"2021-03-31","close":7737.0361},{"date":"2021-04-01","close":7515.979},{"date":"2021-04-02","close":7608.0859},{"date":"2021-04-05","close":7727.8262},{"date":"2021-04-06","close":7635.7183},{"date":"2021-04-07","close":7737.0361},{"date":"2021-04-08","close":7737.0361},{"date":"2021-04-09","close":7783.0908},{"date":"2021-04-12","close":8004.1499},{"date":"2021-04-13","close":8031.7803},{"date":"2021-04-14","close":8142.3101},{"date":"2021-04-15","close":8344.9473},{"date":"2021-04-16","close":8197.5752},{"date":"2021-04-19","close":8381.79},{"date":"2021-04-20","close":8308.1025},{"date":"2021-04-21","close":8289.6826},{"date":"2021-04-22","close":8298.8936},{"date":"2021-04-23","close":8400.2109},{"date":"2021-04-26","close":8418.6338},{"date":"2021-04-27","close":8215.9961},{"date":"2021-04-28","close":8087.0454},{"date":"2021-04-29","close":8151.5215},{"date":"2021-04-30","close":8151.5215},{"date":"2021-05-03","close":8225.207},{"date":"2021-05-04","close":8446.2646},{"date":"2021-05-06","close":8427.8438},{"date":"2021-05-07","close":8510.7412},{"date":"2021-05-10","close":8464.6855},{"date":"2021-05-11","close":8372.5791},{"date":"2021-05-12","close":8105.4668},{"date":"2021-05-13","close":7829.1445},{"date":"2021-05-14","close":8068.6245},{"date":"2021-05-17","close":7709.4053},{"date":"2021-05-18","close":7921.2524},{"date":"2021-05-20","close":8050.2017},{"date":"2021-05-21","close":7829.1445},{"date":"2021-05-24","close":7543.6113},{"date":"2021-05-25","close":7571.2432},{"date":"2021-05-26","close":7663.3506},{"date":"2021-05-27","close":7672.5615},{"date":"2021-05-28","close":7598.875},{"date":"2021-05-31","close":7838.355},{"date":"2021-06-01","close":7893.6196},{"date":"2021-06-02","close":7893.6196},{"date":"2021-06-03","close":7958.0942},{"date":"2021-06-04","close":7902.8301},{"date":"2021-06-07","close":8004.1499},{"date":"2021-06-08","close":7893.6196},{"date":"2021-06-09","close":7958.0942},{"date":"2021-06-10","close":8040.9917},{"date":"2021-06-11","close":8096.2563},{"date":"2021-06-14","close":7994.939},{"date":"2021-06-15","close":8050.2017},{"date":"2021-06-16","close":8059.4136},{"date":"2021-06-17","close":8068.6245},{"date":"2021-06-18","close":8077.8345},{"date":"2021-06-21","close":8169.9419},{"date":"2021-06-22","close":8215.9961},{"date":"2021-06-23","close":8077.8345},{"date":"2021-06-24","close":7985.7275},{"date":"2021-06-25","close":7948.8843},{"date":"2021-06-28","close":7958.0942},{"date":"2021-06-29","close":8059.4136},{"date":"2021-06-30","close":8105.4668},{"date":"2021-07-01","close":8169.9419},{"date":"2021-07-02","close":8105.4668},{"date":"2021-07-05","close":8280.4717},{"date":"2021-07-06","close":8289.6826},{"date":"2021-07-07","close":8169.9419},{"date":"2021-07-08","close":8123.8882},{"date":"2021-07-09","close":7893.6196},{"date":"2021-07-12","close":8215.9961},{"date":"2021-07-13","close":8206.7861},{"date":"2021-07-14","close":8326.5244},{"date":"2021-07-15","close":8344.9473},{"date":"2021-07-16","close":8317.3135},{"date":"2021-07-19","close":8160.7314},{"date":"2021-07-20","close":8151.5215},{"date":"2021-07-21","close":7976.5161},{"date":"2021-07-22","close":8234.418},{"date":"2021-07-23","close":8105.4668},{"date":"2021-07-26","close":8022.5708},{"date":"2021-07-27","close":8133.0991},{"date":"2021-07-28","close":8087.0454},{"date":"2021-07-29","close":8308.1025},{"date":"2021-07-30","close":8280.4717},{"date":"2021-08-02","close":8243.6289},{"date":"2021-08-03","close":8234.418},{"date":"2021-08-04","close":8289.6826},{"date":"2021-08-05","close":8538.3721},{"date":"2021-08-06","close":8464.6855},{"date":"2021-08-09","close":8473.8965},{"date":"2021-08-10","close":8335.7354},{"date":"2021-08-11","close":8335.7354},{"date":"2021-08-12","close":8685.7451},{"date":"2021-08-13","close":8455.4756},{"date":"2021-08-17","close":8059.4136},{"date":"2021-08-18","close":8105.4668},{"date":"2021-08-19","close":7617.2969},{"date":"2021-08-20","close":7331.7632},{"date":"2021-08-23","close":7396.2383},{"date":"2021-08-24","close":7829.1445},{"date":"2021-08-25","close":7838.355},{"date":"2021-08-26","close":7810.7222},{"date":"2021-08-27","close":7847.5669},{"date":"2021-08-30","close":7893.6196},{"date":"2021-08-31","close":7921.2524},{"date":"2021-09-01","close":7976.5161},{"date":"2021-09-02","close":7939.6729},{"date":"2021-09-03","close":8059.4136},{"date":"2021-09-06","close":8529.1621},{"date":"2021-09-07","close":8510.7412},{"date":"2021-09-08","close":8943.6455},{"date":"2021-09-09","close":8676.5352},{"date":"2021-09-10","close":8381.79},{"date":"2021-09-13","close":8566.0049},{"date":"2021-09-14","close":8612.0576},{"date":"2021-09-15","close":8363.3691},{"date":"2021-09-16","close":8519.9512},{"date":"2021-09-17","close":8566.0049},{"date":"2021-09-23","close":8446.2646},{"date":"2021-09-24","close":9026.543},{"date":"2021-09-27","close":9035.7529},{"date":"2021-09-28","close":8667.3223},{"date":"2021-09-29","close":8630.4805},{"date":"2021-09-30","close":9763.4043},{"date":"2021-10-01","close":8916.0137},{"date":"2021-10-05","close":8676.5352},{"date":"2021-10-06","close":8354.1582},{"date":"2021-10-07","close":8658.1123},{"date":"2021-10-08","close":8437.0547},{"date":"2021-10-12","close":7921.2524},{"date":"2021-10-13","close":8105.4668},{"date":"2021-10-14","close":8252.8389},{"date":"2021-10-15","close":8501.5312},{"date":"2021-10-18","close":8602.8477},{"date":"2021-10-19","close":8612.0576},{"date":"2021-10-20","close":8492.3184},{"date":"2021-10-21","close":8648.9023},{"date":"2021-10-22","close":8473.8965},{"date":"2021-10-25","close":8298.8936},{"date":"2021-10-26","close":8317.3135},{"date":"2021-10-27","close":8335.7354},{"date":"2021-10-28","close":8040.9917},{"date":"2021-10-29","close":7985.7275},{"date":"2021-11-01","close":8013.3608},{"date":"2021-11-02","close":8151.5215},{"date":"2021-11-03","close":8059.4136},{"date":"2021-11-04","close":7921.2524},{"date":"2021-11-05","close":8630.4805},{"date":"2021-11-08","close":9026.543},{"date":"2021-11-09","close":9054.1768},{"date":"2021-11-10","close":8326.5244},{"date":"2021-11-11","close":8547.584},{"date":"2021-11-12","close":8722.5879},{"date":"2021-11-15","close":8731.7988},{"date":"2021-11-16","close":8566.0049},{"date":"2021-11-17","close":8676.5352},{"date":"2021-11-18","close":8860.749},{"date":"2021-11-19","close":8685.7451},{"date":"2021-11-22","close":8612.0576},{"date":"2021-11-23","close":8473.8965},{"date":"2021-11-24","close":8612.0576},{"date":"2021-11-25","close":8391.001},{"date":"2021-11-26","close":8243.6289},{"date":"2021-11-29","close":8123.8882},{"date":"2021-11-30","close":7654.1401},{"date":"2021-12-01","close":7902.8301},{"date":"2021-12-02","close":7801.5117},{"date":"2021-12-03","close":8059.4136},{"date":"2021-12-06","close":7985.7275},{"date":"2021-12-07","close":7994.939},{"date":"2021-12-08","close":7967.3052},{"date":"2021-12-09","close":7976.5161},{"date":"2021-12-10","close":7921.2524},{"date":"2021-12-13","close":7884.4087},{"date":"2021-12-14","close":7819.9331},{"date":"2021-12-15","close":7810.7222},{"date":"2021-12-16","close":7801.5117},{"date":"2021-12-17","close":7829.1445},{"date":"2021-12-20","close":7764.6685},{"date":"2021-12-21","close":7672.5615},{"date":"2021-12-22","close":7709.4053},{"date":"2021-12-23","close":7838.355},{"date":"2021-12-24","close":7819.9331},{"date":"2021-12-27","close":7819.9331},{"date":"2021-12-28","close":7893.6196},{"date":"2021-12-29","close":8107.9692},{"date":"2021-12-30","close":8042.7314},{"date":"2022-01-03","close":8630.0},{"date":"2022-01-04","close":8257.0801},{"date":"2022-01-05","close":8145.2456},{"date":"2022-01-06","close":8061.3701},{"date":"2022-01-07","close":8126.6074},{"date":"2022-01-10","close":8107.9692},{"date":"2022-01-11","close":7930.8979},{"date":"2022-01-12","close":8154.5664},{"date":"2022-01-13","close":8312.9971},{"date":"2022-01-14","close":8387.5537},{"date":"2022-01-17","close":8359.5947},{"date":"2022-01-18","close":8266.3994},{"date":"2022-01-19","close":8331.6367},{"date":"2022-01-20","close":8452.79},{"date":"2022-01-21","close":8322.3174},{"date":"2022-01-24","close":7958.8564},{"date":"2022-01-25","close":7707.2295},{"date":"2022-01-26","close":7763.1465},{"date":"2022-01-27","close":7632.6743},{"date":"2022-01-28","close":7837.7021},{"date":"2022-02-03","close":8024.0928},{"date":"2022-02-04","close":8033.4121},{"date":"2022-02-07","close":7968.1758},{"date":"2022-02-08","close":7968.1758},{"date":"2022-02-09","close":7968.1758},{"date":"2022-02-10","close":7912.2583},{"date":"2022-02-11","close":7772.4663},{"date":"2022-02-14","close":7409.0049},{"date":"2022-02-15","close":7325.1299},{"date":"2022-02-16","close":7586.0762},{"date":"2022-02-17","close":7502.2007},{"date":"2022-02-18","close":7623.354},{"date":"2022-02-21","close":7539.4785},{"date":"2022-02-22","close":7539.4785},{"date":"2022-02-23","close":7539.4785},{"date":"2022-02-24","close":7278.5327},{"date":"2022-02-25","close":7436.9639},{"date":"2022-02-28","close":7436.9639},{"date":"2022-03-02","close":7492.8813},{"date":"2022-03-03","close":7641.9932},{"date":"2022-03-04","close":7614.0342},{"date":"2022-03-07","close":7492.8813},{"date":"2022-03-08","close":7353.0884},{"date":"2022-03-10","close":7353.0884},{"date":"2022-03-11","close":7530.1592},{"date":"2022-03-14","close":7455.6035},{"date":"2022-03-15","close":7390.3672},{"date":"2022-03-16","close":7511.52},{"date":"2022-03-17","close":7586.0762},{"date":"2022-03-18","close":7614.0342},{"date":"2022-03-21","close":7614.0342},{"date":"2022-03-22","close":7707.2295},{"date":"2022-03-23","close":7660.6323},{"date":"2022-03-24","close":7688.5903},{"date":"2022-03-25","close":7651.3125},{"date":"2022-03-28","close":7679.2705},{"date":"2022-03-29","close":7688.5903},{"date":"2022-03-30","close":7697.9097},{"date":"2022-03-31","close":7874.9814},{"date":"2022-04-01","close":7847.022},{"date":"2022-04-04","close":7977.4951},{"date":"2022-04-05","close":7949.5376},{"date":"2022-04-06","close":7809.7446},{"date":"2022-04-07","close":7641.9932},{"date":"2022-04-08","close":7744.5078},{"date":"2022-04-11","close":7688.5903},{"date":"2022-04-12","close":7548.7983},{"date":"2022-04-13","close":7623.354},{"date":"2022-04-14","close":7660.6323},{"date":"2022-04-15","close":7586.0762},{"date":"2022-04-18","close":7567.437},{"date":"2022-04-19","close":7614.0342},{"date":"2022-04-20","close":7744.5078},{"date":"2022-04-21","close":7735.1875},{"date":"2022-04-22","close":7716.5493},{"date":"2022-04-25","close":7530.1592},{"date":"2022-04-26","close":7530.1592},{"date":"2022-04-27","close":7464.9229},{"date":"2022-04-28","close":7483.561},{"date":"2022-04-29","close":7539.4785},{"date":"2022-05-02","close":7492.8813},{"date":"2022-05-03","close":7474.2422},{"date":"2022-05-04","close":7576.7568},{"date":"2022-05-06","close":7455.6035},{"date":"2022-05-09","close":7770.0},{"date":"2022-05-10","close":7129.4204},{"date":"2022-05-11","close":7269.2124},{"date":"2022-05-12","close":7148.0596},{"date":"2022-05-13","close":7213.2959},{"date":"2022-05-16","close":7269.2124},{"date":"2022-05-17","close":7278.5327},{"date":"2022-05-18","close":7138.7397},{"date":"2022-05-19","close":7073.5034},{"date":"2022-05-20","close":7157.3789},{"date":"2022-05-23","close":7120.1011},{"date":"2022-05-24","close":6887.1133},{"date":"2022-05-25","close":6859.1548},{"date":"2022-05-26","close":6859.1548},{"date":"2022-05-27","close":6831.1963},{"date":"2022-05-30","close":6812.5571},{"date":"2022-05-31","close":6868.4741},{"date":"2022-06-02","close":6989.6279},{"date":"2022-06-03","close":6989.6279},{"date":"2022-06-07","close":6849.835},{"date":"2022-06-08","close":6970.9888},{"date":"2022-06-09","close":6849.835},{"date":"2022-06-10","close":6747.3208},{"date":"2022-06-13","close":6346.5825},{"date":"2022-06-14","close":6169.5117},{"date":"2022-06-15","close":5852.6489},{"date":"2022-06-16","close":6085.6362},{"date":"2022-06-17","close":6094.9556},{"date":"2022-06-20","close":5675.5776},{"date":"2022-06-21","close":5684.8975},{"date":"2022-06-22","close":5358.7148},{"date":"2022-06-23","close":5060.4902},{"date":"2022-06-24","close":5395.9922},{"date":"2022-06-27","close":5563.7437},{"date":"2022-06-28","close":5619.6606},{"date":"2022-06-29","close":5582.3828},{"date":"2022-06-30","close":5293.478},{"date":"2022-07-01","close":5265.5195},{"date":"2022-07-04","close":5041.8511},{"date":"2022-07-05","close":5256.2002},{"date":"2022-07-06","close":5218.9219},{"date":"2022-07-07","close":5526.4658},{"date":"2022-07-08","close":5526.4658},{"date":"2022-07-11","close":5545.1045},{"date":"2022-07-12","close":5265.5195},{"date":"2022-07-13","close":5489.188},{"date":"2022-07-14","close":5619.6606},{"date":"2022-07-15","close":5451.9097},{"date":"2022-07-18","close":5591.7021},{"date":"2022-07-19","close":5768.7734},{"date":"2022-07-20","close":5722.1753},{"date":"2022-07-21","close":5731.4951},{"date":"2022-07-22","close":5666.2583},{"date":"2022-07-25","close":5703.5361},{"date":"2022-07-26","close":5759.4536},{"date":"2022-07-27","close":5834.0093},{"date":"2022-07-28","close":5843.3296},{"date":"2022-07-29","close":5824.6895},{"date":"2022-08-01","close":5927.2051},{"date":"2022-08-02","close":5796.7314},{"date":"2022-08-03","close":5871.2876},{"date":"2022-08-04","close":5983.1216},{"date":"2022-08-05","close":6020.3994},{"date":"2022-08-08","close":5973.8013},{"date":"2022-08-09","close":6122.9146},{"date":"2022-08-10","close":6122.9146},{"date":"2022-08-11","close":6160.1919},{"date":"2022-08-12","close":5927.2051},{"date":"2022-08-16","close":5889.9263},{"date":"2022-08-17","close":5824.6895},{"date":"2022-08-18","close":5740.814},{"date":"2022-08-19","close":5750.1338},{"date":"2022-08-22","close":5638.2998},{"date":"2022-08-23","close":5554.4243},{"date":"2022-08-24","close":5591.7021},{"date":"2022-08-25","close":5601.022},{"date":"2022-08-26","close":5591.7021},{"date":"2022-08-29","close":5414.6323},{"date":"2022-08-30","close":5451.9097},{"date":"2022-08-31","close":5461.229},{"date":"2022-09-01","close":5340.0757},{"date":"2022-09-02","close":5340.0757},{"date":"2022-09-05","close":5153.686},{"date":"2022-09-06","close":5209.6025},{"date":"2022-09-07","close":5125.7271},{"date":"2022-09-08","close":5218.9219},{"date":"2022-09-13","close":5256.2002},{"date":"2022-09-14","close":5246.8809},{"date":"2022-09-15","close":5423.9512},{"date":"2022-09-16","close":5321.436},{"date":"2022-09-19","close":5312.1172},{"date":"2022-09-20","close":5340.0757},{"date":"2022-09-21","close":5330.7563},{"date":"2022-09-22","close":5218.9219},{"date":"2022-09-23","close":5013.8936},{"date":"2022-09-26","close":4669.0713},{"date":"2022-09-27","close":4524.6187},{"date":"2022-09-28","close":4403.4663},{"date":"2022-09-29","close":4422.1045},{"date":"2022-09-30","close":5740.814},{"date":"2022-10-04","close":6570.2495},{"date":"2022-10-05","close":6598.2085},{"date":"2022-10-06","close":6598.2085},{"date":"2022-10-07","close":6048.3579},{"date":"2022-10-11","close":5824.6895},{"date":"2022-10-12","close":6141.5532},{"date":"2022-10-13","close":5666.2583},{"date":"2022-10-14","close":5656.939},{"date":"2022-10-17","close":5722.1753},{"date":"2022-10-18","close":5824.6895},{"date":"2022-10-19","close":5684.8975},{"date":"2022-10-20","close":5871.2876},{"date":"2022-10-21","close":5218.9219},{"date":"2022-10-24","close":5228.2417},{"date":"2022-10-25","close":5004.5737},{"date":"2022-10-26","close":5004.5737},{"date":"2022-10-27","close":5228.2417},{"date":"2022-10-28","close":4967.2949},{"date":"2022-10-31","close":5116.4077},{"date":"2022-11-01","close":5237.5615},{"date":"2022-11-02","close":5684.8975},{"date":"2022-11-03","close":5712.856},{"date":"2022-11-04","close":5423.9512},{"date":"2022-11-07","close":5479.8682},{"date":"2022-11-08","close":5927.2051},{"date":"2022-11-09","close":5927.2051},{"date":"2022-11-10","close":5861.9678},{"date":"2022-11-11","close":5899.2456},{"date":"2022-11-14","close":5871.2876},{"date":"2022-11-15","close":5945.8433},{"date":"2022-11-16","close":5880.6069},{"date":"2022-11-17","close":5945.8433},{"date":"2022-11-18","close":5824.6895},{"date":"2022-11-21","close":5675.5776},{"date":"2022-11-22","close":5479.8682},{"date":"2022-11-23","close":5647.6191},{"date":"2022-11-24","close":5815.3701},{"date":"2022-11-25","close":5861.9678},{"date":"2022-11-28","close":5694.2168},{"date":"2022-11-29","close":5815.3701},{"date":"2022-11-30","close":5843.3296},{"date":"2022-12-01","close":6066.9971},{"date":"2022-12-02","close":5889.9263},{"date":"2022-12-05","close":6057.6777},{"date":"2022-12-06","close":5824.6895},{"date":"2022-12-07","close":5750.1338},{"date":"2022-12-08","close":5712.856},{"date":"2022-12-09","close":5759.4536},{"date":"2022-12-12","close":5908.5654},{"date":"2022-12-13","close":5815.3701},{"date":"2022-12-14","close":5899.2456},{"date":"2022-12-15","close":5861.9678},{"date":"2022-12-16","close":5889.9263},{"date":"2022-12-19","close":5992.4409},{"date":"2022-12-20","close":5703.5361},{"date":"2022-12-21","close":5703.5361},{"date":"2022-12-22","close":5796.7314},{"date":"2022-12-23","close":5479.8682},{"date":"2022-12-26","close":5330.7563},{"date":"2022-12-27","close":5423.9512},{"date":"2022-12-28","close":5628.1318},{"date":"2022-12-29","close":5484.3125},{"date":"2023-01-02","close":5426.7847},{"date":"2023-01-03","close":5484.3125},{"date":"2023-01-04","close":5580.1924},{"date":"2023-01-05","close":5551.4282},{"date":"2023-01-06","close":5561.0161},{"date":"2023-01-09","close":6951.27},{"date":"2023-01-10","close":6625.2798},{"date":"2023-01-11","close":6692.395},{"date":"2023-01-12","close":6500.6357},{"date":"2023-01-13","close":6510.2241},{"date":"2023-01-16","close":6471.8721},{"date":"2023-01-17","close":6433.52},{"date":"2023-01-18","close":6519.812},{"date":"2023-01-19","close":6462.2837},{"date":"2023-01-20","close":6452.6968},{"date":"2023-01-25","close":6452.6968},{"date":"2023-01-26","close":6586.9277},{"date":"2023-01-27","close":6577.3398},{"date":"2023-01-30","close":6510.2241},{"date":"2023-01-31","close":6529.3999},{"date":"2023-02-01","close":6519.812},{"date":"2023-02-02","close":6615.6919},{"date":"2023-02-03","close":6519.812},{"date":"2023-02-06","close":6692.395},{"date":"2023-02-07","close":6701.9834},{"date":"2023-02-08","close":6500.6357},{"date":"2023-02-09","close":6500.6357},{"date":"2023-02-10","close":6347.229},{"date":"2023-02-13","close":6404.7563},{"date":"2023-02-14","close":6596.5156},{"date":"2023-02-15","close":6510.2241},{"date":"2023-02-16","close":6615.6919},{"date":"2023-02-17","close":6932.0942},{"date":"2023-02-20","close":6836.2148},{"date":"2023-02-21","close":6922.5063},{"date":"2023-02-22","close":6634.8672},{"date":"2023-02-23","close":6654.0435},{"date":"2023-02-24","close":6452.6968},{"date":"2023-02-27","close":6433.52},{"date":"2023-02-28","close":6519.812},{"date":"2023-03-02","close":6606.1035},{"date":"2023-03-03","close":6778.687},{"date":"2023-03-06","close":7123.8535},{"date":"2023-03-07","close":9252.3809},{"date":"2023-03-08","close":8993.5059},{"date":"2023-03-09","close":8149.7651},{"date":"2023-03-10","close":7795.0103},{"date":"2023-03-13","close":7775.8345},{"date":"2023-03-14","close":9626.3115},{"date":"2023-03-15","close":9463.3145},{"date":"2023-03-16","close":8782.5703},{"date":"2023-03-17","close":8581.2236},{"date":"2023-03-20","close":8475.7559},{"date":"2023-03-21","close":8638.751},{"date":"2023-03-22","close":8772.9814},{"date":"2023-03-23","close":8677.1035},{"date":"2023-03-24","close":8485.3438},{"date":"2023-03-27","close":9223.6162},{"date":"2023-03-28","close":9233.2041},{"date":"2023-03-29","close":8763.3945},{"date":"2023-03-30","close":8677.1035},{"date":"2023-03-31","close":8370.2871},{"date":"2023-04-03","close":9031.8564},{"date":"2023-04-04","close":11217.9121},{"date":"2023-04-05","close":10172.8242},{"date":"2023-04-06","close":9520.8438},{"date":"2023-04-07","close":11122.0322},{"date":"2023-04-10","close":11256.2637},{"date":"2023-04-11","close":11064.5039},{"date":"2023-04-12","close":10287.8809},{"date":"2023-04-13","close":10048.1807},{"date":"2023-04-14","close":10124.8848},{"date":"2023-04-17","close":10939.8604},{"date":"2023-04-18","close":12416.4062},{"date":"2023-04-19","close":16136.5352},{"date":"2023-04-20","close":15580.4336},{"date":"2023-04-21","close":14707.9297},{"date":"2023-04-24","close":15331.1455},{"date":"2023-04-25","close":14190.1797},{"date":"2023-04-26","close":13116.3271},{"date":"2023-04-27","close":13336.8516},{"date":"2023-04-28","close":12521.875},{"date":"2023-05-02","close":14027.1836},{"date":"2023-05-03","close":15590.0205},{"date":"2023-05-04","close":13720.3691},{"date":"2023-05-08","close":14755.8691},{"date":"2023-05-09","close":18638.9922},{"date":"2023-05-10","close":18408.8789},{"date":"2023-05-11","close":16491.2891},{"date":"2023-05-12","close":17315.8535},{"date":"2023-05-15","close":16491.2891},{"date":"2023-05-16","close":16251.5908},{"date":"2023-05-17","close":16376.2324},{"date":"2023-05-18","close":15848.8955},{"date":"2023-05-19","close":14583.2861},{"date":"2023-05-22","close":14381.9385},{"date":"2023-05-23","close":13749.1338},{"date":"2023-05-24","close":13566.9619},{"date":"2023-05-25","close":14247.707},{"date":"2023-05-26","close":13298.499},{"date":"2023-05-30","close":13298.499},{"date":"2023-05-31","close":13039.624},{"date":"2023-06-01","close":12991.6846},{"date":"2023-06-02","close":12895.8047},{"date":"2023-06-05","close":13154.6797},{"date":"2023-06-07","close":12799.9248},{"date":"2023-06-08","close":12588.9902},{"date":"2023-06-09","close":12694.458},{"date":"2023-06-12","close":13231.3838},{"date":"2023-06-13","close":13950.4795},{"date":"2023-06-14","close":13327.2627},{"date":"2023-06-15","close":13317.6748},{"date":"2023-06-16","close":13020.4482},{"date":"2023-06-19","close":12646.5186},{"date":"2023-06-20","close":11889.0693},{"date":"2023-06-21","close":11601.4307},{"date":"2023-06-22","close":12425.9941},{"date":"2023-06-23","close":11611.0186},{"date":"2023-06-26","close":11026.1523},{"date":"2023-06-27","close":11026.1523},{"date":"2023-06-28","close":10843.9814},{"date":"2023-06-29","close":10709.75},{"date":"2023-06-30","close":10767.2773},{"date":"2023-07-03","close":11016.5645},{"date":"2023-07-04","close":10920.6855},{"date":"2023-07-05","close":11467.1982},{"date":"2023-07-06","close":10815.2178},{"date":"2023-07-07","close":10920.6855},{"date":"2023-07-10","close":10930.2734},{"date":"2023-07-11","close":11217.9121},{"date":"2023-07-12","close":10652.2227},{"date":"2023-07-13","close":10460.4639},{"date":"2023-07-14","close":10278.292},{"date":"2023-07-17","close":10402.9365},{"date":"2023-07-18","close":10422.1104},{"date":"2023-07-19","close":10048.1807},{"date":"2023-07-20","close":10393.3477},{"date":"2023-07-21","close":10029.0059},{"date":"2023-07-24","close":9818.0693},{"date":"2023-07-25","close":9511.2559},{"date":"2023-07-26","close":9051.0332},{"date":"2023-07-27","close":8533.2832},{"date":"2023-07-28","close":9261.9688},{"date":"2023-07-31","close":9271.5566},{"date":"2023-08-01","close":9118.1484},{"date":"2023-08-02","close":9146.9121},{"date":"2023-08-03","close":8859.2734},{"date":"2023-08-04","close":8811.335},{"date":"2023-08-07","close":8772.9814},{"date":"2023-08-08","close":8667.5156},{"date":"2023-08-09","close":8859.2734},{"date":"2023-08-10","close":8533.2832},{"date":"2023-08-11","close":8859.2734},{"date":"2023-08-14","close":8705.8662},{"date":"2023-08-16","close":8389.4639},{"date":"2023-08-17","close":10901.5098},{"date":"2023-08-18","close":11553.4902},{"date":"2023-08-21","close":11869.8936},{"date":"2023-08-22","close":11486.375},{"date":"2023-08-23","close":11457.6104},{"date":"2023-08-24","close":11313.792},{"date":"2023-08-25","close":11371.3193},{"date":"2023-08-28","close":11956.1855},{"date":"2023-08-29","close":11582.2539},{"date":"2023-08-30","close":11457.6104},{"date":"2023-08-31","close":12042.4766},{"date":"2023-09-01","close":11486.375},{"date":"2023-09-04","close":11553.4902},{"date":"2023-09-05","close":10997.3896},{"date":"2023-09-06","close":10786.4541},{"date":"2023-09-07","close":10009.8291},{"date":"2023-09-08","close":10019.417},{"date":"2023-09-11","close":9789.3057},{"date":"2023-09-12","close":9693.4268},{"date":"2023-09-13","close":9434.5518},{"date":"2023-09-14","close":9463.3145},{"date":"2023-09-15","close":9492.0791},{"date":"2023-09-18","close":9242.793},{"date":"2023-09-19","close":9089.3848},{"date":"2023-09-20","close":9146.9121},{"date":"2023-09-21","close":8897.626},{"date":"2023-09-22","close":8801.7461},{"date":"2023-09-25","close":8466.168},{"date":"2023-09-26","close":8389.4639},{"date":"2023-09-27","close":8494.9326},{"date":"2023-10-04","close":7958.0063},{"date":"2023-10-05","close":7852.5381},{"date":"2023-10-06","close":8044.2974},{"date":"2023-10-10","close":7708.7188},{"date":"2023-10-11","close":7967.5938},{"date":"2023-10-12","close":8188.1162},{"date":"2023-10-13","close":8188.1162},{"date":"2023-10-16","close":7603.2515},{"date":"2023-10-17","close":7958.0063},{"date":"2023-10-18","close":7862.1265},{"date":"2023-10-19","close":7459.4316},{"date":"2023-10-20","close":7219.7334},{"date":"2023-10-23","close":9204.4395},{"date":"2023-10-24","close":7977.1816},{"date":"2023-10-25","close":8657.9268},{"date":"2023-10-26","close":8015.5332},{"date":"2023-10-27","close":7785.4229},{"date":"2023-10-30","close":7679.9546},{"date":"2023-10-31","close":7344.3765},{"date":"2023-11-01","close":7564.8994},{"date":"2023-11-02","close":7785.4229},{"date":"2023-11-03","close":7890.8901},{"date":"2023-11-06","close":8514.1064},{"date":"2023-11-07","close":8168.9419},{"date":"2023-11-08","close":7842.9502},{"date":"2023-11-09","close":7612.8398},{"date":"2023-11-10","close":7449.8442},{"date":"2023-11-13","close":7392.3164},{"date":"2023-11-14","close":7622.4268},{"date":"2023-11-15","close":7775.8345},{"date":"2023-11-16","close":8053.8857},{"date":"2023-11-17","close":7670.3672},{"date":"2023-11-20","close":7977.1816},{"date":"2023-11-21","close":7986.7695},{"date":"2023-11-22","close":8015.5332},{"date":"2023-11-23","close":7919.6543},{"date":"2023-11-24","close":7958.0063},{"date":"2023-11-27","close":7795.0103},{"date":"2023-11-28","close":7718.3066},{"date":"2023-11-29","close":7785.4229},{"date":"2023-11-30","close":8283.9971},{"date":"2023-12-01","close":8168.9419},{"date":"2023-12-04","close":8025.1221},{"date":"2023-12-05","close":7823.7744},{"date":"2023-12-06","close":7814.1865},{"date":"2023-12-07","close":7660.7793},{"date":"2023-12-08","close":7689.543},{"date":"2023-12-11","close":7679.9546},{"date":"2023-12-12","close":7574.4878},{"date":"2023-12-13","close":7699.1313},{"date":"2023-12-14","close":7545.7236},{"date":"2023-12-15","close":7795.0103},{"date":"2023-12-18","close":7823.7744},{"date":"2023-12-19","close":7775.8345},{"date":"2023-12-20","close":7977.1816},{"date":"2023-12-21","close":7919.6543},{"date":"2023-12-22","close":7814.1865},{"date":"2023-12-26","close":7660.7793},{"date":"2023-12-27","close":7796.7119},{"date":"2023-12-28","close":7913.2261},{"date":"2024-01-02","close":7990.9019},{"date":"2024-01-03","close":7971.4829},{"date":"2024-01-04","close":8117.1245},{"date":"2024-01-05","close":8049.1587},{"date":"2024-01-08","close":8087.9961},{"date":"2024-01-09","close":8107.4155},{"date":"2024-01-10","close":7942.3545},{"date":"2024-01-11","close":8068.5771},{"date":"2024-01-12","close":7796.7119},{"date":"2024-01-15","close":8000.6113},{"date":"2024-01-16","close":7845.2593},{"date":"2024-01-17","close":7592.813},{"date":"2024-01-18","close":7660.7793},{"date":"2024-01-19","close":7660.7793},{"date":"2024-01-22","close":7515.1372},{"date":"2024-01-23","close":7621.9414},{"date":"2024-01-24","close":7583.1035},{"date":"2024-01-25","close":7505.4277},{"date":"2024-01-26","close":7738.4551},{"date":"2024-01-29","close":7767.5835},{"date":"2024-01-30","close":7796.7119},{"date":"2024-01-31","close":7621.9414},{"date":"2024-02-01","close":7621.9414},{"date":"2024-02-02","close":7689.9077},{"date":"2024-02-05","close":7660.7793},{"date":"2024-02-06","close":7631.6504},{"date":"2024-02-07","close":7583.1035},{"date":"2024-02-08","close":7621.9414},{"date":"2024-02-13","close":7796.7119},{"date":"2024-02-14","close":7913.2261},{"date":"2024-02-15","close":7961.7729},{"date":"2024-02-16","close":8039.4487},{"date":"2024-02-19","close":7903.5161},{"date":"2024-02-20","close":7893.8066},{"date":"2024-02-21","close":8058.8682},{"date":"2024-02-22","close":7981.1919},{"date":"2024-02-23","close":8165.6724},{"date":"2024-02-26","close":8437.5371},{"date":"2024-02-27","close":8243.3486},{"date":"2024-02-28","close":8398.7002},{"date":"2024-02-29","close":8107.4155},{"date":"2024-03-04","close":8058.8682},{"date":"2024-03-05","close":8068.5771},{"date":"2024-03-06","close":8592.8887},{"date":"2024-03-07","close":8592.8887},{"date":"2024-03-08","close":8456.957},{"date":"2024-03-11","close":8777.3701},{"date":"2024-03-12","close":8796.7881},{"date":"2024-03-13","close":8738.5312},{"date":"2024-03-14","close":8505.5039},{"date":"2024-03-15","close":8447.2471},{"date":"2024-03-18","close":8622.0176},{"date":"2024-03-19","close":8612.3086},{"date":"2024-03-20","close":8175.3813},{"date":"2024-03-21","close":8282.1865},{"date":"2024-03-22","close":8185.0918},{"date":"2024-03-25","close":8398.7002},{"date":"2024-03-26","close":8262.7666},{"date":"2024-03-27","close":8272.4766},{"date":"2024-03-28","close":8020.0303},{"date":"2024-03-29","close":7854.9692},{"date":"2024-04-01","close":7903.5161},{"date":"2024-04-02","close":7631.6504},{"date":"2024-04-03","close":7612.2319},{"date":"2024-04-04","close":7592.813},{"date":"2024-04-05","close":7592.813},{"date":"2024-04-08","close":7456.8804},{"date":"2024-04-09","close":7476.2993},{"date":"2024-04-11","close":7330.6572},{"date":"2024-04-12","close":7486.0088},{"date":"2024-04-15","close":7330.6572},{"date":"2024-04-16","close":7185.0146},{"date":"2024-04-17","close":7097.6294},{"date":"2024-04-18","close":7252.9814},{"date":"2024-04-19","close":6971.4062},{"date":"2024-04-22","close":7019.9536},{"date":"2024-04-23","close":6961.6968},{"date":"2024-04-24","close":7223.853},{"date":"2024-04-25","close":7204.4336},{"date":"2024-04-26","close":7136.4673},{"date":"2024-04-29","close":7359.7856},{"date":"2024-04-30","close":7330.6572},{"date":"2024-05-02","close":7185.0146},{"date":"2024-05-03","close":7301.5283},{"date":"2024-05-07","close":7272.3999},{"date":"2024-05-08","close":7408.3325},{"date":"2024-05-09","close":7369.4951},{"date":"2024-05-10","close":7486.0088},{"date":"2024-05-13","close":7437.4609},{"date":"2024-05-14","close":7553.9751},{"date":"2024-05-16","close":7592.813},{"date":"2024-05-17","close":7583.1035},{"date":"2024-05-20","close":7456.8804},{"date":"2024-05-21","close":7447.1709},{"date":"2024-05-22","close":7456.8804},{"date":"2024-05-23","close":7282.1099},{"date":"2024-05-24","close":7185.0146},{"date":"2024-05-27","close":7272.3999},{"date":"2024-05-28","close":7185.0146},{"date":"2024-05-29","close":7175.3052},{"date":"2024-05-30","close":7185.0146},{"date":"2024-05-31","close":7146.1768},{"date":"2024-06-03","close":7107.3389},{"date":"2024-06-04","close":7078.2104},{"date":"2024-06-05","close":7233.562},{"date":"2024-06-07","close":7204.4336},{"date":"2024-06-10","close":7388.9141},{"date":"2024-06-11","close":7806.4214},{"date":"2024-06-12","close":7621.9414},{"date":"2024-06-13","close":7602.522},{"date":"2024-06-14","close":7437.4609},{"date":"2024-06-17","close":7427.752},{"date":"2024-06-18","close":7165.5962},{"date":"2024-06-19","close":7204.4336},{"date":"2024-06-20","close":7175.3052},{"date":"2024-06-21","close":6990.8252},{"date":"2024-06-24","close":6748.0879},{"date":"2024-06-25","close":6864.6021},{"date":"2024-06-26","close":6796.6357},{"date":"2024-06-27","close":6816.0547},{"date":"2024-06-28","close":6845.1831},{"date":"2024-07-01","close":7039.3726},{"date":"2024-07-02","close":6816.0547},{"date":"2024-07-03","close":6816.0547},{"date":"2024-07-04","close":6806.3447},{"date":"2024-07-05","close":6728.6694},{"date":"2024-07-08","close":6767.5073},{"date":"2024-07-09","close":6757.7979},{"date":"2024-07-10","close":6748.0879},{"date":"2024-07-11","close":6748.0879},{"date":"2024-07-12","close":6718.9595},{"date":"2024-07-15","close":6641.2837},{"date":"2024-07-16","close":6408.2563},{"date":"2024-07-17","close":6282.0332},{"date":"2024-07-18","close":6214.0669},{"date":"2024-07-19","close":6340.2905},{"date":"2024-07-22","close":6078.1343},{"date":"2024-07-23","close":5990.749},{"date":"2024-07-24","close":5990.749},{"date":"2024-07-25","close":5932.4922},{"date":"2024-07-26","close":5922.7822},{"date":"2024-07-29","close":5903.3638},{"date":"2024-07-30","close":5845.1069},{"date":"2024-07-31","close":5913.0728},{"date":"2024-08-01","close":6019.8774},{"date":"2024-08-02","close":5825.688},{"date":"2024-08-05","close":4757.645},{"date":"2024-08-06","close":5175.1523},{"date":"2024-08-07","close":5233.4092},{"date":"2024-08-08","close":5175.1523},{"date":"2024-08-09","close":5311.0854},{"date":"2024-08-12","close":5495.5654},{"date":"2024-08-13","close":5718.8833},{"date":"2024-08-14","close":5757.7212},{"date":"2024-08-16","close":5680.0459},{"date":"2024-08-19","close":5670.3359},{"date":"2024-08-20","close":6417.9658},{"date":"2024-08-21","close":6233.4858},{"date":"2024-08-22","close":5990.749},{"date":"2024-08-23","close":7524.8467},{"date":"2024-08-26","close":7573.3936},{"date":"2024-08-27","close":7165.5962},{"date":"2024-08-28","close":6777.2163},{"date":"2024-08-29","close":7049.082},{"date":"2024-08-30","close":6903.4399},{"date":"2024-09-02","close":6553.8984},{"date":"2024-09-03","close":6524.77},{"date":"2024-09-04","close":6243.1953},{"date":"2024-09-05","close":6165.5195},{"date":"2024-09-06","close":5864.5254},{"date":"2024-09-09","close":5951.9106},{"date":"2024-09-10","close":5796.5596},{"date":"2024-09-11","close":5922.7822},{"date":"2024-09-12","close":6097.5532},{"date":"2024-09-13","close":6039.2964},{"date":"2024-09-19","close":5913.0728},{"date":"2024-09-20","close":5971.3296},{"date":"2024-09-23","close":6039.2964},{"date":"2024-09-24","close":6184.9385},{"date":"2024-09-25","close":6126.6816},{"date":"2024-09-26","close":6214.0669},{"date":"2024-09-27","close":6243.1953},{"date":"2024-09-30","close":6068.4248},{"date":"2024-10-02","close":5913.0728},{"date":"2024-10-04","close":5893.6538},{"date":"2024-10-07","close":6155.8101},{"date":"2024-10-08","close":6136.3911},{"date":"2024-10-10","close":6010.168},{"date":"2024-10-11","close":5932.4922},{"date":"2024-10-14","close":5874.2354},{"date":"2024-10-15","close":5864.5254},{"date":"2024-10-16","close":5777.1401},{"date":"2024-10-17","close":5699.4644},{"date":"2024-10-18","close":5582.9507},{"date":"2024-10-21","close":5650.917},{"date":"2024-10-22","close":5495.5654},{"date":"2024-10-23","close":5485.8555},{"date":"2024-10-24","close":5447.0181},{"date":"2024-10-25","close":5359.6328},{"date":"2024-10-28","close":5524.6938},{"date":"2024-10-29","close":5553.8223},{"date":"2024-10-30","close":5534.4033},{"date":"2024-10-31","close":5485.8555},{"date":"2024-11-01","close":5388.7612},{"date":"2024-11-04","close":5514.9844},{"date":"2024-11-05","close":5505.2749},{"date":"2024-11-06","close":5417.8896},{"date":"2024-11-07","close":5243.1191},{"date":"2024-11-08","close":5204.2808},{"date":"2024-11-11","close":5048.9297},{"date":"2024-11-12","close":4849.8848},{"date":"2024-11-13","close":4728.5166},{"date":"2024-11-14","close":4612.0029},{"date":"2024-11-15","close":4616.8574},{"date":"2024-11-18","close":4786.7734},{"date":"2024-11-19","close":4689.6787},{"date":"2024-11-20","close":4699.3882},{"date":"2024-11-21","close":4709.0977},{"date":"2024-11-22","close":4738.2261},{"date":"2024-11-25","close":4786.7734},{"date":"2024-11-26","close":4733.3711},{"date":"2024-11-27","close":4762.4995},{"date":"2024-11-28","close":4825.6108},{"date":"2024-11-29","close":4670.2598},{"date":"2024-12-02","close":4514.9077},{"date":"2024-12-03","close":4612.0029},{"date":"2024-12-04","close":4480.9248},{"date":"2024-12-05","close":4272.1709},{"date":"2024-12-06","close":4014.8699},{"date":"2024-12-09","close":3776.9875},{"date":"2024-12-10","close":4058.5623},{"date":"2024-12-11","close":4534.3271},{"date":"2024-12-12","close":4514.9077},{"date":"2024-12-13","close":4519.7627},{"date":"2024-12-16","close":4607.1484},{"date":"2024-12-17","close":4626.5669},{"date":"2024-12-18","close":4675.1143},{"date":"2024-12-19","close":4587.729},{"date":"2024-12-20","close":4378.9751},{"date":"2024-12-23","close":4500.3438},{"date":"2024-12-24","close":4650.8408},{"date":"2024-12-26","close":4641.1313},{"date":"2024-12-27","close":4650.9956},{"date":"2024-12-30","close":4616.4707},{"date":"2025-01-02","close":4606.6064},{"date":"2025-01-03","close":4729.9097},{"date":"2025-01-06","close":4769.3667},{"date":"2025-01-07","close":4794.0273},{"date":"2025-01-08","close":4764.4346},{"date":"2025-01-09","close":4774.2988},{"date":"2025-01-10","close":4764.4346},{"date":"2025-01-13","close":4636.1992},{"date":"2025-01-14","close":4818.688},{"date":"2025-01-15","close":4665.792},{"date":"2025-01-16","close":4695.3848},{"date":"2025-01-17","close":4646.0635},{"date":"2025-01-20","close":4715.1133},{"date":"2025-01-21","close":4567.1494},{"date":"2025-01-22","close":4596.7422},{"date":"2025-01-23","close":4596.7422},{"date":"2025-01-24","close":4660.8599},{"date":"2025-01-31","close":4636.1992},{"date":"2025-02-03","close":4488.2354},{"date":"2025-02-04","close":4581.9458},{"date":"2025-02-05","close":4606.6064},{"date":"2025-02-06","close":4562.2173},{"date":"2025-02-07","close":4572.0815},{"date":"2025-02-10","close":4690.4526},{"date":"2025-02-11","close":4641.1313},{"date":"2025-02-12","close":4596.7422},{"date":"2025-02-13","close":4655.9277},{"date":"2025-02-14","close":4744.7061},{"date":"2025-02-17","close":4749.6382},{"date":"2025-02-18","close":4808.8237},{"date":"2025-02-19","close":4858.145},{"date":"2025-02-20","close":4858.145},{"date":"2025-02-21","close":4887.7378},{"date":"2025-02-24","close":4902.5342},{"date":"2025-02-25","close":4808.8237},{"date":"2025-02-26","close":4917.3301},{"date":"2025-02-27","close":4941.9907},{"date":"2025-02-28","close":4784.1631},{"date":"2025-03-04","close":4754.5703},{"date":"2025-03-05","close":4789.0952},{"date":"2025-03-06","close":4759.5024},{"date":"2025-03-07","close":4838.4165},{"date":"2025-03-10","close":4794.0273},{"date":"2025-03-11","close":4848.2808},{"date":"2025-03-12","close":4848.2808},{"date":"2025-03-13","close":4828.5522},{"date":"2025-03-14","close":4843.3486},{"date":"2025-03-17","close":4843.3486},{"date":"2025-03-18","close":4749.6382},{"date":"2025-03-19","close":4749.6382},{"date":"2025-03-20","close":4749.6382},{"date":"2025-03-21","close":4744.7061},{"date":"2025-03-24","close":4744.7061},{"date":"2025-03-25","close":4695.3848},{"date":"2025-03-26","close":4695.3848},{"date":"2025-03-27","close":4626.335},{"date":"2025-03-28","close":4542.4888},{"date":"2025-03-31","close":4290.9502},{"date":"2025-04-01","close":4256.4253},{"date":"2025-04-02","close":4236.6968},{"date":"2025-04-03","close":4241.6289},{"date":"2025-04-04","close":4433.9819},{"date":"2025-04-07","close":4088.7332},{"date":"2025-04-08","close":4039.4119},{"date":"2025-04-09","close":4049.2761},{"date":"2025-04-10","close":4266.2896},{"date":"2025-04-11","close":4320.543},{"date":"2025-04-14","close":4399.457},{"date":"2025-04-15","close":4355.0679},{"date":"2025-04-16","close":4335.3394},{"date":"2025-04-17","close":4453.7104},{"date":"2025-04-18","close":4473.439},{"date":"2025-04-21","close":4493.1675},{"date":"2025-04-22","close":4478.3711},{"date":"2025-04-23","close":4537.5566},{"date":"2025-04-24","close":4547.4209},{"date":"2025-04-25","close":4754.5703},{"date":"2025-04-28","close":4868.0093},{"date":"2025-04-29","close":4774.2988},{"date":"2025-04-30","close":4764.4346},{"date":"2025-05-02","close":4710.1812},{"date":"2025-05-07","close":4650.9956},{"date":"2025-05-08","close":4734.8418},{"date":"2025-05-09","close":4646.0635},{"date":"2025-05-12","close":4685.5205},{"date":"2025-05-13","close":4695.3848},{"date":"2025-05-14","close":4715.1133},{"date":"2025-05-15","close":4636.1992},{"date":"2025-05-16","close":4567.1494},{"date":"2025-05-19","close":4567.1494},{"date":"2025-05-20","close":4537.5566},{"date":"2025-05-21","close":4636.1992},{"date":"2025-05-22","close":4507.9639},{"date":"2025-05-23","close":4419.1855},{"date":"2025-05-26","close":4389.5928},{"date":"2025-05-27","close":4241.6289},{"date":"2025-05-28","close":4350.1357},{"date":"2025-05-29","close":4315.6108},{"date":"2025-05-30","close":4369.8643},{"date":"2025-06-02","close":4424.1177},{"date":"2025-06-04","close":4493.1675},{"date":"2025-06-05","close":4473.439},{"date":"2025-06-09","close":4503.0317},{"date":"2025-06-10","close":4488.2354},{"date":"2025-06-11","close":4596.7422},{"date":"2025-06-12","close":4547.4209},{"date":"2025-06-13","close":4507.9639},{"date":"2025-06-16","close":4483.3032},{"date":"2025-06-17","close":4433.9819},{"date":"2025-06-18","close":4448.7783},{"date":"2025-06-19","close":4463.5747},{"date":"2025-06-20","close":4522.7603},{"date":"2025-06-23","close":4532.6245},{"date":"2025-06-24","close":4532.6245},{"date":"2025-06-25","close":4522.7603},{"date":"2025-06-26","close":4483.3032},{"date":"2025-06-27","close":4389.5928},{"date":"2025-06-30","close":4369.8643},{"date":"2025-07-01","close":4419.1855},{"date":"2025-07-02","close":4448.7783},{"date":"2025-07-03","close":4507.9639},{"date":"2025-07-04","close":4488.2354},{"date":"2025-07-07","close":4483.3032},{"date":"2025-07-08","close":4483.3032},{"date":"2025-07-09","close":4468.5068},{"date":"2025-07-10","close":4478.3711},{"date":"2025-07-11","close":4478.3711},{"date":"2025-07-14","close":4478.3711},{"date":"2025-07-15","close":4458.6426},{"date":"2025-07-16","close":4453.7104},{"date":"2025-07-17","close":4448.7783},{"date":"2025-07-18","close":4537.5566},{"date":"2025-07-21","close":4927.1943},{"date":"2025-07-22","close":4789.0952},{"date":"2025-07-23","close":4710.1812},{"date":"2025-07-24","close":5030.769},{"date":"2025-07-25","close":4932.1265},{"date":"2025-07-28","close":4991.312},{"date":"2025-07-29","close":5218.1899},{"date":"2025-07-30","close":5080.0903},{"date":"2025-07-31","close":5277.3755},{"date":"2025-08-01","close":5395.7466},{"date":"2025-08-04","close":5326.6968},{"date":"2025-08-05","close":5228.0542},{"date":"2025-08-06","close":5089.9546},{"date":"2025-08-07","close":5139.2759},{"date":"2025-08-08","close":5129.4116},{"date":"2025-08-11","close":5228.0542},{"date":"2025-08-12","close":5099.8188},{"date":"2025-08-13","close":5198.4614},{"date":"2025-08-14","close":5159.0044},{"date":"2025-08-18","close":4951.855},{"date":"2025-08-19","close":4961.7192},{"date":"2025-08-20","close":4912.3984},{"date":"2025-08-21","close":4991.312},{"date":"2025-08-22","close":4912.3984},{"date":"2025-08-25","close":5001.1763},{"date":"2025-08-26","close":4981.4478},{"date":"2025-08-27","close":4868.0093},{"date":"2025-08-28","close":4813.7559},{"date":"2025-08-29","close":4784.1631},{"date":"2025-09-01","close":4724.9775},{"date":"2025-09-02","close":4803.8916},{"date":"2025-09-03","close":4818.688},{"date":"2025-09-04","close":4887.7378},{"date":"2025-09-05","close":4882.8057},{"date":"2025-09-08","close":4961.7192},{"date":"2025-09-09","close":4917.3301},{"date":"2025-09-10","close":5011.0405},{"date":"2025-09-11","close":4971.5835},{"date":"2025-09-12","close":5030.769},{"date":"2025-09-15","close":5040.6333},{"date":"2025-09-16","close":5040.6333},{"date":"2025-09-17","close":5129.4116},{"date":"2025-09-18","close":5119.5474},{"date":"2025-09-19","close":5120.0},{"date":"2025-09-22","close":5040.6333},{"date":"2025-09-23","close":5070.2261},{"date":"2025-09-24","close":4932.1265},{"date":"2025-09-25","close":5001.1763},{"date":"2025-09-26","close":4843.3486},{"date":"2025-09-29","close":4902.5342},{"date":"2025-09-30","close":4779.231},{"date":"2025-10-01","close":4695.3848},{"date":"2025-10-02","close":4710.1812},{"date":"2025-10-10","close":4636.1992},{"date":"2025-10-13","close":4784.1631},{"date":"2025-10-14","close":4813.7559},{"date":"2025-10-15","close":4858.145},{"date":"2025-10-16","close":4868.0093},{"date":"2025-10-17","close":5040.6333},{"date":"2025-10-20","close":5040.6333},{"date":"2025-10-21","close":5080.0903},{"date":"2025-10-22","close":5405.6108},{"date":"2025-10-23","close":5277.3755},{"date":"2025-10-24","close":5662.0815},{"date":"2025-10-27","close":5504.2534},{"date":"2025-10-28","close":5405.6108},{"date":"2025-10-29","close":5356.2896},{"date":"2025-10-30","close":5168.8687},{"date":"2025-10-31","close":5149.1401},{"date":"2025-11-03","close":5129.4116},{"date":"2025-11-04","close":5070.2261},{"date":"2025-11-05","close":5001.1763},{"date":"2025-11-06","close":4951.855},{"date":"2025-11-07","close":4744.7061},{"date":"2025-11-10","close":4932.1265},{"date":"2025-11-11","close":5011.0405},{"date":"2025-11-12","close":5040.6333},{"date":"2025-11-13","close":5040.6333},{"date":"2025-11-14","close":4882.8057},{"date":"2025-11-17","close":4774.2988},{"date":"2025-11-18","close":4650.9956},{"date":"2025-11-19","close":4611.5386},{"date":"2025-11-20","close":4591.8101},{"date":"2025-11-21","close":4389.5928},{"date":"2025-11-24","close":4360.0},{"date":"2025-11-25","close":4325.4751},{"date":"2025-11-26","close":4453.7104},{"date":"2025-11-27","close":4433.9819},{"date":"2025-11-28","close":4498.0996},{"date":"2025-12-01","close":4591.8101},{"date":"2025-12-02","close":4537.5566},{"date":"2025-12-03","close":4537.5566},{"date":"2025-12-04","close":4503.0317},{"date":"2025-12-05","close":4463.5747},{"date":"2025-12-08","close":4650.9956},{"date":"2025-12-09","close":4562.2173},{"date":"2025-12-10","close":4606.6064},{"date":"2025-12-11","close":4567.1494},{"date":"2025-12-12","close":4577.0137},{"date":"2025-12-15","close":4542.4888},{"date":"2025-12-16","close":4458.6426},{"date":"2025-12-17","close":4394.5249},{"date":"2025-12-18","close":4350.1357},{"date":"2025-12-19","close":4468.5068},{"date":"2025-12-22","close":4463.5747},{"date":"2025-12-23","close":4433.9819},{"date":"2025-12-24","close":4340.2715},{"date":"2025-12-26","close":4360.0},{"date":"2025-12-29","close":4410.0},{"date":"2025-12-30","close":4400.0},{"date":"2026-01-02","close":4395.0},{"date":"2026-01-05","close":4400.0},{"date":"2026-01-06","close":4470.0},{"date":"2026-01-07","close":4490.0},{"date":"2026-01-08","close":4335.0},{"date":"2026-01-09","close":4330.0},{"date":"2026-01-12","close":4385.0},{"date":"2026-01-13","close":4430.0},{"date":"2026-01-14","close":4400.0},{"date":"2026-01-15","close":4365.0},{"date":"2026-01-16","close":4330.0},{"date":"2026-01-19","close":4395.0},{"date":"2026-01-20","close":4400.0},{"date":"2026-01-21","close":4375.0},{"date":"2026-01-22","close":4580.0},{"date":"2026-01-23","close":4575.0},{"date":"2026-01-26","close":4680.0},{"date":"2026-01-27","close":4670.0},{"date":"2026-01-28","close":4665.0},{"date":"2026-01-29","close":4715.0},{"date":"2026-01-30","close":4630.0},{"date":"2026-02-02","close":4450.0},{"date":"2026-02-03","close":4500.0},{"date":"2026-02-04","close":4585.0},{"date":"2026-02-05","close":4505.0},{"date":"2026-02-06","close":4350.0},{"date":"2026-02-09","close":4530.0},{"date":"2026-02-10","close":4535.0},{"date":"2026-02-11","close":4515.0},{"date":"2026-02-12","close":4450.0},{"date":"2026-02-13","close":4375.0},{"date":"2026-02-19","close":4380.0},{"date":"2026-02-20","close":4380.0},{"date":"2026-02-23","close":4425.0},{"date":"2026-02-24","close":4400.0},{"date":"2026-02-25","close":4450.0},{"date":"2026-02-26","close":4355.0},{"date":"2026-02-27","close":4285.0},{"date":"2026-03-03","close":4125.0},{"date":"2026-03-04","close":3805.0},{"date":"2026-03-05","close":3900.0},{"date":"2026-03-06","close":4200.0},{"date":"2026-03-09","close":4010.0},{"date":"2026-03-10","close":4030.0},{"date":"2026-03-11","close":4030.0},{"date":"2026-03-12","close":4035.0},{"date":"2026-03-13","close":4105.0},{"date":"2026-03-16","close":4075.0},{"date":"2026-03-17","close":4105.0},{"date":"2026-03-18","close":4175.0},{"date":"2026-03-19","close":4090.0},{"date":"2026-03-20","close":4110.0},{"date":"2026-03-23","close":3995.0},{"date":"2026-03-24","close":4085.0},{"date":"2026-03-25","close":4115.0},{"date":"2026-03-26","close":4400.0},{"date":"2026-03-27","close":4360.0},{"date":"2026-03-30","close":4290.0},{"date":"2026-03-31","close":4215.0},{"date":"2026-04-01","close":4250.0},{"date":"2026-04-02","close":4105.0},{"date":"2026-04-03","close":4140.0},{"date":"2026-04-06","close":4155.0},{"date":"2026-04-07","close":4145.0},{"date":"2026-04-08","close":4160.0},{"date":"2026-04-09","close":4110.0},{"date":"2026-04-10","close":4235.0},{"date":"2026-04-13","close":4260.0},{"date":"2026-04-14","close":4330.0},{"date":"2026-04-15","close":4335.0},{"date":"2026-04-16","close":4365.0},{"date":"2026-04-17","close":4380.0},{"date":"2026-04-20","close":4365.0},{"date":"2026-04-21","close":4540.0},{"date":"2026-04-22","close":4660.0},{"date":"2026-04-23","close":4540.0},{"date":"2026-04-24","close":4665.0},{"date":"2026-04-27","close":4660.0},{"date":"2026-04-28","close":4635.0},{"date":"2026-04-29","close":4670.0},{"date":"2026-04-30","close":4570.0},{"date":"2026-05-04","close":4565.0},{"date":"2026-05-06","close":4490.0},{"date":"2026-05-07","close":4360.0},{"date":"2026-05-08","close":4420.0},{"date":"2026-05-11","close":4315.0},{"date":"2026-05-12","close":4250.0},{"date":"2026-05-13","close":4120.0},{"date":"2026-05-14","close":4115.0},{"date":"2026-05-15","close":3995.0},{"date":"2026-05-18","close":3925.0},{"date":"2026-05-19","close":3900.0},{"date":"2026-05-20","close":3855.0},{"date":"2026-05-21","close":3985.0},{"date":"2026-05-22","close":3940.0},{"date":"2026-05-26","close":3915.0},{"date":"2026-05-27","close":3840.0},{"date":"2026-05-28","close":3795.0},{"date":"2026-05-29","close":3735.0},{"date":"2026-06-01","close":3470.0},{"date":"2026-06-02","close":3430.0},{"date":"2026-06-04","close":3370.0},{"date":"2026-06-05","close":3220.0},{"date":"2026-06-08","close":3045.0},{"date":"2026-06-09","close":3245.0},{"date":"2026-06-10","close":3200.0},{"date":"2026-06-11","close":3285.0},{"date":"2026-06-12","close":3370.0},{"date":"2026-06-15","close":3380.0},{"date":"2026-06-16","close":3435.0},{"date":"2026-06-17","close":3450.0},{"date":"2026-06-18","close":3385.0},{"date":"2026-06-19","close":3280.0},{"date":"2026-06-22","close":3145.0},{"date":"2026-06-23","close":2945.0},{"date":"2026-06-24","close":3075.0},{"date":"2026-06-25","close":2995.0},{"date":"2026-06-26","close":2835.0},{"date":"2026-06-29","close":2970.0},{"date":"2026-06-30","close":2895.0},{"date":"2026-07-01","close":3020.0},{"date":"2026-07-02","close":2880.0},{"date":"2026-07-03","close":3060.0},{"date":"2026-07-06","close":3125.0},{"date":"2026-07-07","close":3020.0},{"date":"2026-07-08","close":2990.0},{"date":"2026-07-09","close":3010.0},{"date":"2026-07-10","close":3080.0},{"date":"2026-07-13","close":2935.0},{"date":"2026-07-14","close":2915.0},{"date":"2026-07-15","close":2920.0},{"date":"2026-07-16","close":2925.0},{"date":"2026-07-20","close":2865.0},{"date":"2026-07-21","close":2890.0},{"date":"2026-07-22","close":2920.0},{"date":"2026-07-23","close":2940.0},{"date":"2026-07-24","close":2925.0},{"date":"2026-07-27","close":2925.0},{"date":"2026-07-28","close":2880.0},{"date":"2026-07-29","close":2595.0},{"date":"2026-07-30","close":2680.0},{"date":"2026-07-31","close":2745.0},{"date":"2026-08-03","close":2810.0},{"date":"2026-08-04","close":2830.0},{"date":"2026-08-05","close":2835.0},{"date":"2026-08-06","close":2880.0},{"date":"2026-08-07","close":2975.0},{"date":"2026-08-10","close":3050.0},{"date":"2026-08-11","close":3000.0},{"date":"2026-08-12","close":3005.0},{"date":"2026-08-13","close":2985.0},{"date":"2026-08-14","close":2990.0},{"date":"2026-08-18","close":2950.0},{"date":"2026-08-19","close":2805.0},{"date":"2026-08-20","close":2860.0},{"date":"2026-08-21","close":2900.0},{"date":"2026-08-24","close":2855.0},{"date":"2026-08-25","close":2805.0},{"date":"2026-08-26","close":2825.0},{"date":"2026-08-27","close":2895.0},{"date":"2026-08-28","close":2910.0},{"date":"2026-08-31","close":2830.0},{"date":"2026-09-01","close":2825.0},{"date":"2026-09-02","close":2825.0},{"date":"2026-09-03","close":2825.0},{"date":"2026-09-04","close":2830.0},{"date":"2026-09-07","close":2815.0},{"date":"2026-09-08","close":2795.0},{"date":"2026-09-09","close":2795.0},{"date":"2026-09-10","close":2725.0},{"date":"2026-09-11","close":2695.0},{"date":"2026-09-14","close":2690.0},{"date":"2026-09-15","close":2750.0},{"date":"2026-09-16","close":2710.0},{"date":"2026-09-17","close":2770.0},{"date":"2026-09-18","close":2740.0},{"date":"2026-09-21","close":2750.0},{"date":"2026-09-22","close":2720.0},{"date":"2026-09-23","close":2770.0},{"date":"2026-09-28","close":2770.0},{"date":"2026-09-29","close":2720.0},{"date":"2026-09-30","close":2705.0},{"date":"2026-10-01","close":2700.0},{"date":"2026-10-02","close":2765.0},{"date":"2026-10-06","close":2765.0},{"date":"2026-10-07","close":2715.0},{"date":"2026-10-08","close":2775.0},{"date":"2026-10-12","close":2725.0},{"date":"2026-10-13","close":2705.0},{"date":"2026-10-14","close":2620.0},{"date":"2026-10-15","close":2535.0},{"date":"2026-10-16","close":2575.0},{"date":"2026-10-19","close":2650.0},{"date":"2026-10-20","close":2595.0},{"date":"2026-10-21","close":2635.0},{"date":"2026-10-22","close":2530.0},{"date":"2026-10-23","close":2455.0}],"chart_data":[{"date":"2024-10-23","open":5457,"high":5564,"low":5398,"close":5486,"volume":46888,"rsi_14":26.56,"sma_20":6094.5,"sma_60":6185.5,"sma_120":6746.08},{"date":"2024-10-24","open":5408,"high":5515,"low":5389,"close":5447,"volume":28315,"rsi_14":29.31,"sma_20":6064.0,"sma_60":6176.17,"sma_120":6730.83},{"date":"2024-10-25","open":5447,"high":5544,"low":5360,"close":5360,"volume":35637,"rsi_14":27.64,"sma_20":6021.5,"sma_60":6165.33,"sma_120":6715.0},{"date":"2024-10-28","open":5389,"high":5554,"low":5360,"close":5525,"volume":14012,"rsi_14":21.24,"sma_20":5990.5,"sma_60":6158.33,"sma_120":6701.17},{"date":"2024-10-29","open":5486,"high":5564,"low":5466,"close":5554,"volume":14252,"rsi_14":23.68,"sma_20":5956.5,"sma_60":6152.0,"sma_120":6685.67},{"date":"2024-10-30","open":5554,"high":5583,"low":5486,"close":5534,"volume":13233,"rsi_14":26.21,"sma_20":5920.0,"sma_60":6145.67,"sma_120":6670.25},{"date":"2024-10-31","open":5534,"high":5564,"low":5408,"close":5486,"volume":11808,"rsi_14":27.0,"sma_20":5890.0,"sma_60":6139.5,"sma_120":6655.67},{"date":"2024-11-01","open":5360,"high":5486,"low":5360,"close":5389,"volume":17084,"rsi_14":25.96,"sma_20":5863.0,"sma_60":6130.5,"sma_120":6639.25},{"date":"2024-11-04","open":5350,"high":5515,"low":5311,"close":5515,"volume":23056,"rsi_14":34.48,"sma_20":5843.5,"sma_60":6121.83,"sma_120":6624.17},{"date":"2024-11-05","open":5428,"high":5573,"low":5428,"close":5505,"volume":23543,"rsi_14":37.04,"sma_20":5810.0,"sma_60":6116.33,"sma_120":6607.83},{"date":"2024-11-06","open":5515,"high":5593,"low":5331,"close":5418,"volume":29372,"rsi_14":36.7,"sma_20":5773.0,"sma_60":6127.67,"sma_120":6591.08},{"date":"2024-11-07","open":5398,"high":5398,"low":5224,"close":5243,"volume":37761,"rsi_14":34.78,"sma_20":5733.5,"sma_60":6128.83,"sma_120":6571.83},{"date":"2024-11-08","open":5243,"high":5369,"low":5204,"close":5204,"volume":42278,"rsi_14":29.46,"sma_20":5696.0,"sma_60":6128.33,"sma_120":6552.67},{"date":"2024-11-11","open":5224,"high":5253,"low":5000,"close":5049,"volume":31539,"rsi_14":29.46,"sma_20":5653.5,"sma_60":6126.17,"sma_120":6531.17},{"date":"2024-11-12","open":5000,"high":5078,"low":4816,"close":4850,"volume":66135,"rsi_14":25.1,"sma_20":5601.25,"sma_60":6118.25,"sma_120":6507.62},{"date":"2024-11-13","open":4801,"high":4850,"low":4661,"close":4729,"volume":58271,"rsi_14":23.57,"sma_20":5547.25,"sma_60":6105.08,"sma_120":6483.12},{"date":"2024-11-14","open":4729,"high":4787,"low":4563,"close":4612,"volume":47158,"rsi_14":23.08,"sma_20":5491.25,"sma_60":6086.08,"sma_120":6458.71},{"date":"2024-11-15","open":4607,"high":4729,"low":4476,"close":4617,"volume":33462,"rsi_14":13.04,"sma_20":5441.5,"sma_60":6066.5,"sma_120":6434.42},{"date":"2024-11-18","open":4631,"high":4845,"low":4631,"close":4787,"volume":30290,"rsi_14":21.99,"sma_20":5397.0,"sma_60":6051.17,"sma_120":6411.5},{"date":"2024-11-19","open":4787,"high":4806,"low":4675,"close":4690,"volume":21013,"rsi_14":20.81,"sma_20":5355.5,"sma_60":6034.33,"sma_120":6389.25},{"date":"2024-11-20","open":4699,"high":4816,"low":4685,"close":4699,"volume":21424,"rsi_14":22.07,"sma_20":5315.0,"sma_60":6004.83,"sma_120":6367.92},{"date":"2024-11-21","open":4729,"high":4762,"low":4670,"close":4709,"volume":21109,"rsi_14":24.26,"sma_20":5277.0,"sma_60":5978.67,"sma_120":6345.92},{"date":"2024-11-22","open":4714,"high":4826,"low":4680,"close":4738,"volume":14556,"rsi_14":18.25,"sma_20":5245.0,"sma_60":5957.17,"sma_120":6324.92},{"date":"2024-11-25","open":4738,"high":4864,"low":4738,"close":4787,"volume":33635,"rsi_14":21.54,"sma_20":5207.0,"sma_60":5910.17,"sma_120":6304.42},{"date":"2024-11-26","open":4719,"high":4884,"low":4699,"close":4733,"volume":38345,"rsi_14":22.13,"sma_20":5164.75,"sma_60":5861.42,"sma_120":6283.38},{"date":"2024-11-27","open":4733,"high":4845,"low":4724,"close":4762,"volume":31152,"rsi_14":27.8,"sma_20":5125.0,"sma_60":5820.17,"sma_120":6262.92},{"date":"2024-11-28","open":4767,"high":4864,"low":4767,"close":4826,"volume":15702,"rsi_14":32.89,"sma_20":5091.0,"sma_60":5786.67,"sma_120":6243.33},{"date":"2024-11-29","open":4777,"high":4796,"low":4563,"close":4670,"volume":51744,"rsi_14":32.89,"sma_20":5054.0,"sma_60":5745.83,"sma_120":6222.67},{"date":"2024-12-02","open":4670,"high":4704,"low":4471,"close":4515,"volume":30168,"rsi_14":34.25,"sma_20":5002.5,"sma_60":5704.83,"sma_120":6199.33},{"date":"2024-12-03","open":4500,"high":4675,"low":4500,"close":4612,"volume":20876,"rsi_14":44.39,"sma_20":4956.5,"sma_60":5671.5,"sma_120":6177.08},{"date":"2024-12-04","open":4476,"high":4568,"low":4423,"close":4481,"volume":27508,"rsi_14":43.78,"sma_20":4908.25,"sma_60":5636.42,"sma_120":6152.12},{"date":"2024-12-05","open":4447,"high":4457,"low":4272,"close":4272,"volume":57223,"rsi_14":36.29,"sma_20":4858.25,"sma_60":5602.58,"sma_120":6121.79},{"date":"2024-12-06","open":4224,"high":4248,"low":3869,"close":4015,"volume":123508,"rsi_14":21.3,"sma_20":4797.0,"sma_60":5565.67,"sma_120":6090.83},{"date":"2024-12-09","open":3835,"high":3986,"low":3733,"close":3777,"volume":81762,"rsi_14":19.28,"sma_20":4731.5,"sma_60":5529.83,"sma_120":6058.0},{"date":"2024-12-10","open":3704,"high":4068,"low":3704,"close":4059,"volume":44138,"rsi_14":31.77,"sma_20":4690.75,"sma_60":5497.33,"sma_120":6029.0},{"date":"2024-12-11","open":4059,"high":4534,"low":4059,"close":4534,"volume":66748,"rsi_14":46.07,"sma_20":4680.75,"sma_60":5475.67,"sma_120":6004.17},{"date":"2024-12-12","open":4534,"high":4534,"low":4360,"close":4515,"volume":22282,"rsi_14":44.96,"sma_20":4675.75,"sma_60":5451.5,"sma_120":5981.42},{"date":"2024-12-13","open":4398,"high":4588,"low":4398,"close":4520,"volume":17046,"rsi_14":43.85,"sma_20":4670.75,"sma_60":5424.42,"sma_120":5958.38},{"date":"2024-12-16","open":4520,"high":4651,"low":4520,"close":4607,"volume":28678,"rsi_14":47.14,"sma_20":4661.5,"sma_60":5399.83,"sma_120":5936.33},{"date":"2024-12-17","open":4607,"high":4631,"low":4442,"close":4627,"volume":29625,"rsi_14":46.9,"sma_20":4658.25,"sma_60":5377.75,"sma_120":5916.04},{"date":"2024-12-18","open":4583,"high":4695,"low":4583,"close":4675,"volume":28079,"rsi_14":46.55,"sma_20":4657.0,"sma_60":5355.5,"sma_120":5898.25},{"date":"2024-12-19","open":4612,"high":4641,"low":4529,"close":4588,"volume":22115,"rsi_14":48.05,"sma_20":4650.75,"sma_60":5330.58,"sma_120":5878.71},{"date":"2024-12-20","open":4515,"high":4563,"low":4379,"close":4379,"volume":24188,"rsi_14":46.86,"sma_20":4632.25,"sma_60":5299.58,"sma_120":5857.96},{"date":"2024-12-23","open":4330,"high":4510,"low":4330,"close":4500,"volume":14886,"rsi_14":47.45,"sma_20":4617.5,"sma_60":5271.67,"sma_120":5838.08},{"date":"2024-12-24","open":4500,"high":4699,"low":4471,"close":4651,"volume":38162,"rsi_14":53.85,"sma_20":4613.25,"sma_60":5244.83,"sma_120":5819.25},{"date":"2024-12-26","open":4651,"high":4680,"low":4602,"close":4641,"volume":32887,"rsi_14":59.18,"sma_20":4607.0,"sma_60":5217.33,"sma_120":5798.67},{"date":"2024-12-27","open":4715,"high":4725,"low":4602,"close":4651,"volume":23004,"rsi_14":65.51,"sma_20":4594.25,"sma_60":5191.75,"sma_120":5779.46},{"date":"2024-12-30","open":4651,"high":4666,"low":4562,"close":4616,"volume":8856,"rsi_14":73.8,"sma_20":4587.75,"sma_60":5168.25,"sma_120":5759.96},{"date":"2025-01-02","open":4518,"high":4735,"low":4508,"close":4607,"volume":13994,"rsi_14":67.75,"sma_20":4588.75,"sma_60":5144.92,"sma_120":5740.46},{"date":"2025-01-03","open":4607,"high":4853,"low":4607,"close":4730,"volume":34689,"rsi_14":56.16,"sma_20":4591.0,"sma_60":5119.17,"sma_120":5722.67},{"date":"2025-01-06","open":4730,"high":4794,"low":4681,"close":4769,"volume":18292,"rsi_14":58.94,"sma_20":4602.0,"sma_60":5094.42,"sma_120":5704.88},{"date":"2025-01-07","open":4912,"high":4912,"low":4735,"close":4794,"volume":13890,"rsi_14":59.72,"sma_20":4625.0,"sma_60":5072.25,"sma_120":5687.38},{"date":"2025-01-08","open":4720,"high":4779,"low":4690,"close":4764,"volume":12387,"rsi_14":54.27,"sma_20":4659.75,"sma_60":5050.92,"sma_120":5669.71},{"date":"2025-01-09","open":4784,"high":4784,"low":4710,"close":4774,"volume":13174,"rsi_14":53.81,"sma_20":4707.25,"sma_60":5030.75,"sma_120":5652.12},{"date":"2025-01-10","open":4720,"high":4794,"low":4715,"close":4764,"volume":9845,"rsi_14":50.79,"sma_20":4739.75,"sma_60":5010.58,"sma_120":5634.71},{"date":"2025-01-13","open":4720,"high":4745,"low":4607,"close":4636,"volume":30883,"rsi_14":48.73,"sma_20":4741.25,"sma_60":4989.75,"sma_120":5616.88},{"date":"2025-01-14","open":4636,"high":4824,"low":4636,"close":4819,"volume":17862,"rsi_14":69.63,"sma_20":4753.0,"sma_60":4973.33,"sma_120":5602.58},{"date":"2025-01-15","open":4819,"high":4819,"low":4636,"close":4666,"volume":20260,"rsi_14":54.82,"sma_20":4756.75,"sma_60":4956.33,"sma_120":5588.08},{"date":"2025-01-16","open":4666,"high":4769,"low":4666,"close":4695,"volume":11514,"rsi_14":48.26,"sma_20":4757.5,"sma_60":4938.67,"sma_120":5574.42},{"date":"2025-01-17","open":4695,"high":4720,"low":4641,"close":4646,"volume":15834,"rsi_14":46.11,"sma_20":4754.75,"sma_60":4922.83,"sma_120":5559.25},{"date":"2025-01-20","open":4695,"high":4755,"low":4656,"close":4715,"volume":10758,"rsi_14":53.59,"sma_20":4753.0,"sma_60":4908.33,"sma_120":5546.92},{"date":"2025-01-21","open":4715,"high":4720,"low":4547,"close":4567,"volume":20244,"rsi_14":47.55,"sma_20":4748.25,"sma_60":4892.0,"sma_120":5534.08},{"date":"2025-01-22","open":4567,"high":4631,"low":4528,"close":4597,"volume":19723,"rsi_14":49.52,"sma_20":4755.75,"sma_60":4877.67,"sma_120":5521.5},{"date":"2025-01-23","open":4597,"high":4616,"low":4542,"close":4597,"volume":13006,"rsi_14":42.62,"sma_20":4757.0,"sma_60":4860.5,"sma_120":5509.42},{"date":"2025-01-24","open":4616,"high":4666,"low":4582,"close":4661,"volume":9280,"rsi_14":44.15,"sma_20":4753.75,"sma_60":4843.92,"sma_120":5497.96},{"date":"2025-01-31","open":4666,"high":4676,"low":4552,"close":4636,"volume":13988,"rsi_14":41.49,"sma_20":4749.75,"sma_60":4827.25,"sma_120":5486.46},{"date":"2025-02-03","open":4602,"high":4636,"low":4414,"close":4488,"volume":21771,"rsi_14":36.79,"sma_20":4741.5,"sma_60":4808.92,"sma_120":5474.21},{"date":"2025-02-04","open":4464,"high":4636,"low":4464,"close":4582,"volume":10340,"rsi_14":41.48,"sma_20":4739.75,"sma_60":4793.83,"sma_120":5462.17},{"date":"2025-02-05","open":4607,"high":4636,"low":4582,"close":4607,"volume":4883,"rsi_14":43.1,"sma_20":4739.75,"sma_60":4777.0,"sma_120":5449.42},{"date":"2025-02-06","open":4631,"high":4681,"low":4562,"close":4562,"volume":5233,"rsi_14":46.51,"sma_20":4731.25,"sma_60":4759.58,"sma_120":5437.96},{"date":"2025-02-07","open":4562,"high":4587,"low":4498,"close":4572,"volume":10675,"rsi_14":36.11,"sma_20":4721.25,"sma_60":4743.83,"sma_120":5435.75},{"date":"2025-02-10","open":4513,"high":4912,"low":4508,"close":4690,"volume":37067,"rsi_14":51.45,"sma_20":4716.0,"sma_60":4733.08,"sma_120":5430.96},{"date":"2025-02-11","open":4671,"high":4700,"low":4631,"close":4641,"volume":8532,"rsi_14":46.89,"sma_20":4709.75,"sma_60":4722.17,"sma_120":5425.25},{"date":"2025-02-12","open":4587,"high":4666,"low":4582,"close":4597,"volume":4191,"rsi_14":47.16,"sma_20":4700.75,"sma_60":4713.17,"sma_120":5419.67},{"date":"2025-02-13","open":4567,"high":4769,"low":4567,"close":4656,"volume":28972,"rsi_14":46.55,"sma_20":4695.25,"sma_60":4708.58,"sma_120":5413.42},{"date":"2025-02-14","open":4656,"high":4774,"low":4641,"close":4745,"volume":10017,"rsi_14":61.11,"sma_20":4700.75,"sma_60":4707.58,"sma_120":5406.33},{"date":"2025-02-17","open":4710,"high":4814,"low":4710,"close":4750,"volume":18832,"rsi_14":59.87,"sma_20":4697.25,"sma_60":4708.67,"sma_120":5397.38},{"date":"2025-02-18","open":4750,"high":4824,"low":4710,"close":4809,"volume":10466,"rsi_14":62.72,"sma_20":4704.5,"sma_60":4710.67,"sma_120":5388.58},{"date":"2025-02-19","open":4755,"high":4917,"low":4755,"close":4858,"volume":36015,"rsi_14":62.05,"sma_20":4712.75,"sma_60":4710.58,"sma_120":5380.88},{"date":"2025-02-20","open":4833,"high":4907,"low":4829,"close":4858,"volume":17253,"rsi_14":63.98,"sma_20":4723.5,"sma_60":4712.17,"sma_120":5373.25},{"date":"2025-02-21","open":5011,"high":5011,"low":4819,"close":4888,"volume":8044,"rsi_14":79.56,"sma_20":4732.25,"sma_60":4714.08,"sma_120":5359.46},{"date":"2025-02-24","open":4883,"high":4927,"low":4853,"close":4903,"volume":16520,"rsi_14":76.86,"sma_20":4749.25,"sma_60":4716.08,"sma_120":5347.38},{"date":"2025-02-25","open":4829,"high":4873,"low":4809,"close":4809,"volume":20126,"rsi_14":65.19,"sma_20":4760.0,"sma_60":4716.0,"sma_120":5336.58},{"date":"2025-02-26","open":4794,"high":4972,"low":4794,"close":4917,"volume":24706,"rsi_14":74.32,"sma_20":4776.25,"sma_60":4716.92,"sma_120":5313.54},{"date":"2025-02-27","open":4922,"high":4972,"low":4907,"close":4942,"volume":12341,"rsi_14":74.83,"sma_20":4790.5,"sma_60":4719.17,"sma_120":5290.29},{"date":"2025-02-28","open":4942,"high":4942,"low":4779,"close":4784,"volume":17902,"rsi_14":55.97,"sma_20":4798.0,"sma_60":4718.25,"sma_120":5269.21},{"date":"2025-03-04","open":4705,"high":4824,"low":4695,"close":4755,"volume":8795,"rsi_14":57.42,"sma_20":4811.5,"sma_60":4715.75,"sma_120":5251.21},{"date":"2025-03-05","open":4676,"high":4883,"low":4676,"close":4789,"volume":9826,"rsi_14":62.75,"sma_20":4822.0,"sma_60":4716.5,"sma_120":5231.17},{"date":"2025-03-06","open":4745,"high":4814,"low":4686,"close":4760,"volume":17705,"rsi_14":57.14,"sma_20":4829.75,"sma_60":4719.42,"sma_120":5212.12},{"date":"2025-03-07","open":4725,"high":4868,"low":4710,"close":4838,"volume":8808,"rsi_14":56.55,"sma_20":4843.75,"sma_60":4722.0,"sma_120":5196.75},{"date":"2025-03-10","open":4799,"high":4824,"low":4720,"close":4794,"volume":14930,"rsi_14":52.94,"sma_20":4855.0,"sma_60":4726.08,"sma_120":5181.25},{"date":"2025-03-11","open":4695,"high":4863,"low":4690,"close":4848,"volume":10696,"rsi_14":52.63,"sma_20":4863.0,"sma_60":4734.67,"sma_120":5168.62},{"date":"2025-03-12","open":4809,"high":4883,"low":4789,"close":4848,"volume":12375,"rsi_14":49.3,"sma_20":4873.5,"sma_60":4747.67,"sma_120":5156.67},{"date":"2025-03-13","open":4873,"high":4878,"low":4789,"close":4829,"volume":5867,"rsi_14":47.95,"sma_20":4885.25,"sma_60":4764.42,"sma_120":5147.12},{"date":"2025-03-14","open":4735,"high":4863,"low":4735,"close":4843,"volume":15109,"rsi_14":46.85,"sma_20":4894.75,"sma_60":4776.58,"sma_120":5136.96},{"date":"2025-03-17","open":4843,"high":4883,"low":4829,"close":4843,"volume":3274,"rsi_14":45.71,"sma_20":4899.75,"sma_60":4780.58,"sma_120":5128.12},{"date":"2025-03-18","open":4868,"high":4868,"low":4720,"close":4750,"volume":13788,"rsi_14":45.71,"sma_20":4899.75,"sma_60":4783.33,"sma_120":5117.42},{"date":"2025-03-19","open":4720,"high":4833,"low":4686,"close":4750,"volume":9324,"rsi_14":35.59,"sma_20":4896.75,"sma_60":4786.0,"sma_120":5105.21},{"date":"2025-03-20","open":4784,"high":4784,"low":4695,"close":4750,"volume":13754,"rsi_14":32.74,"sma_20":4891.25,"sma_60":4787.17,"sma_120":5093.5},{"date":"2025-03-21","open":4750,"high":4784,"low":4651,"close":4745,"volume":9665,"rsi_14":45.12,"sma_20":4885.5,"sma_60":4787.92,"sma_120":5082.83},{"date":"2025-03-24","open":4695,"high":4745,"low":4676,"close":4745,"volume":7395,"rsi_14":48.68,"sma_20":4878.25,"sma_60":4787.83,"sma_120":5071.67},{"date":"2025-03-25","open":4745,"high":4764,"low":4641,"close":4695,"volume":16638,"rsi_14":37.97,"sma_20":4867.75,"sma_60":4788.42,"sma_120":5059.5},{"date":"2025-03-26","open":4690,"high":4705,"low":4641,"close":4695,"volume":9828,"rsi_14":41.1,"sma_20":4862.0,"sma_60":4792.58,"sma_120":5046.08},{"date":"2025-03-27","open":4686,"high":4686,"low":4503,"close":4626,"volume":15260,"rsi_14":19.72,"sma_20":4847.25,"sma_60":4793.5,"sma_120":5032.58},{"date":"2025-03-28","open":4626,"high":4626,"low":4508,"close":4542,"volume":12257,"rsi_14":17.72,"sma_20":4827.0,"sma_60":4790.42,"sma_120":5017.62},{"date":"2025-03-31","open":4345,"high":4473,"low":4291,"close":4291,"volume":27905,"rsi_14":2.52,"sma_20":4802.0,"sma_60":4783.25,"sma_120":5000.29},{"date":"2025-04-01","open":4291,"high":4360,"low":4118,"close":4256,"volume":32832,"rsi_14":2.38,"sma_20":4776.75,"sma_60":4776.58,"sma_120":4984.17},{"date":"2025-04-02","open":4626,"high":4626,"low":4197,"close":4237,"volume":27744,"rsi_14":2.38,"sma_20":4748.75,"sma_60":4770.17,"sma_120":4969.21},{"date":"2025-04-03","open":4242,"high":4281,"low":4192,"close":4242,"volume":3532,"rsi_14":0.81,"sma_20":4722.5,"sma_60":4764.0,"sma_120":4954.46},{"date":"2025-04-04","open":4242,"high":4434,"low":4153,"close":4434,"volume":10363,"rsi_14":24.54,"sma_20":4702.0,"sma_60":4759.0,"sma_120":4939.08},{"date":"2025-04-07","open":4434,"high":4459,"low":4049,"close":4089,"volume":43831,"rsi_14":18.69,"sma_20":4666.25,"sma_60":4747.5,"sma_120":4920.96},{"date":"2025-04-08","open":4094,"high":4163,"low":4039,"close":4039,"volume":19837,"rsi_14":17.86,"sma_20":4625.25,"sma_60":4734.75,"sma_120":4903.5},{"date":"2025-04-09","open":4039,"high":4355,"low":4000,"close":4049,"volume":33261,"rsi_14":18.58,"sma_20":4584.75,"sma_60":4722.67,"sma_120":4886.79},{"date":"2025-04-10","open":4104,"high":4340,"low":4099,"close":4266,"volume":15769,"rsi_14":31.97,"sma_20":4556.25,"sma_60":4714.08,"sma_120":4872.42},{"date":"2025-04-11","open":4266,"high":4355,"low":4158,"close":4321,"volume":11393,"rsi_14":34.64,"sma_20":4529.75,"sma_60":4706.58,"sma_120":4858.58},{"date":"2025-04-14","open":4286,"high":4399,"low":4251,"close":4399,"volume":10383,"rsi_14":39.51,"sma_20":4507.25,"sma_60":4702.58,"sma_120":4846.17},{"date":"2025-04-15","open":4419,"high":4419,"low":4325,"close":4355,"volume":17487,"rsi_14":38.31,"sma_20":4487.25,"sma_60":4694.75,"sma_120":4834.04},{"date":"2025-04-16","open":4355,"high":4365,"low":4281,"close":4335,"volume":7324,"rsi_14":39.65,"sma_20":4466.25,"sma_60":4689.17,"sma_120":4822.75},{"date":"2025-04-17","open":4325,"high":4972,"low":4325,"close":4454,"volume":900130,"rsi_14":46.92,"sma_20":4451.25,"sma_60":4685.08,"sma_120":4811.88},{"date":"2025-04-18","open":4469,"high":4538,"low":4429,"close":4473,"volume":30311,"rsi_14":57.55,"sma_20":4437.5,"sma_60":4682.17,"sma_120":4802.5},{"date":"2025-04-21","open":4473,"high":4552,"low":4459,"close":4493,"volume":31028,"rsi_14":59.92,"sma_20":4424.75,"sma_60":4678.42,"sma_120":4793.38},{"date":"2025-04-22","open":4493,"high":4542,"low":4404,"close":4478,"volume":21405,"rsi_14":60.17,"sma_20":4413.75,"sma_60":4676.92,"sma_120":4784.46},{"date":"2025-04-23","open":4493,"high":4833,"low":4493,"close":4538,"volume":61994,"rsi_14":61.9,"sma_20":4405.75,"sma_60":4675.92,"sma_120":4776.79},{"date":"2025-04-24","open":4607,"high":4607,"low":4464,"close":4547,"volume":8663,"rsi_14":55.35,"sma_20":4401.75,"sma_60":4675.08,"sma_120":4767.79},{"date":"2025-04-25","open":4572,"high":5307,"low":4533,"close":4755,"volume":1593552,"rsi_14":86.1,"sma_20":4412.5,"sma_60":4676.67,"sma_120":4760.29},{"date":"2025-04-28","open":4784,"high":4868,"low":4764,"close":4868,"volume":158544,"rsi_14":92.0,"sma_20":4441.75,"sma_60":4680.58,"sma_120":4753.92},{"date":"2025-04-29","open":4868,"high":4912,"low":4774,"close":4774,"volume":60749,"rsi_14":83.87,"sma_20":4468.0,"sma_60":4685.42,"sma_120":4747.17},{"date":"2025-04-30","open":4760,"high":4833,"low":4695,"close":4764,"volume":39305,"rsi_14":78.86,"sma_20":4494.75,"sma_60":4688.5,"sma_120":4741.17},{"date":"2025-05-02","open":4690,"high":4760,"low":4666,"close":4710,"volume":19889,"rsi_14":72.57,"sma_20":4518.5,"sma_60":4690.25,"sma_120":4733.62},{"date":"2025-05-07","open":4710,"high":4755,"low":4651,"close":4651,"volume":24092,"rsi_14":64.91,"sma_20":4529.5,"sma_60":4691.75,"sma_120":4725.67},{"date":"2025-05-08","open":4587,"high":4735,"low":4587,"close":4735,"volume":26032,"rsi_14":71.51,"sma_20":4562.25,"sma_60":4694.5,"sma_120":4719.17},{"date":"2025-05-09","open":4686,"high":4730,"low":4626,"close":4646,"volume":24802,"rsi_14":66.32,"sma_20":4593.0,"sma_60":4693.75,"sma_120":4713.42},{"date":"2025-05-12","open":4602,"high":4730,"low":4587,"close":4686,"volume":19273,"rsi_14":63.28,"sma_20":4625.25,"sma_60":4694.5,"sma_120":4708.33},{"date":"2025-05-13","open":4666,"high":4735,"low":4646,"close":4695,"volume":17579,"rsi_14":62.86,"sma_20":4647.0,"sma_60":4696.17,"sma_120":4704.67},{"date":"2025-05-14","open":4695,"high":4725,"low":4651,"close":4715,"volume":12279,"rsi_14":62.86,"sma_20":4667.0,"sma_60":4697.17,"sma_120":4702.88},{"date":"2025-05-15","open":4735,"high":4764,"low":4636,"close":4636,"volume":15675,"rsi_14":58.51,"sma_20":4679.0,"sma_60":4695.33,"sma_120":4701.46},{"date":"2025-05-16","open":4631,"high":4631,"low":4528,"close":4567,"volume":35303,"rsi_14":51.58,"sma_20":4689.75,"sma_60":4692.25,"sma_120":4700.46},{"date":"2025-05-19","open":4518,"high":4567,"low":4483,"close":4567,"volume":16344,"rsi_14":51.06,"sma_20":4701.5,"sma_60":4688.17,"sma_120":4699.42},{"date":"2025-05-20","open":4562,"high":4567,"low":4508,"close":4538,"volume":6916,"rsi_14":35.53,"sma_20":4705.75,"sma_60":4682.75,"sma_120":4696.67},{"date":"2025-05-21","open":4538,"high":4636,"low":4523,"close":4636,"volume":12676,"rsi_14":34.23,"sma_20":4714.0,"sma_60":4679.0,"sma_120":4695.58},{"date":"2025-05-22","open":4602,"high":4602,"low":4498,"close":4508,"volume":10557,"rsi_14":32.69,"sma_20":4714.75,"sma_60":4672.58,"sma_120":4693.33},{"date":"2025-05-23","open":4459,"high":4508,"low":4380,"close":4419,"volume":29354,"rsi_14":29.65,"sma_20":4711.75,"sma_60":4664.42,"sma_120":4690.25},{"date":"2025-05-26","open":4419,"high":4454,"low":4325,"close":4390,"volume":15891,"rsi_14":30.54,"sma_20":4704.25,"sma_60":4657.33,"sma_120":4686.67},{"date":"2025-05-27","open":4390,"high":4404,"low":4237,"close":4242,"volume":41188,"rsi_14":27.57,"sma_20":4688.75,"sma_60":4645.92,"sma_120":4681.42},{"date":"2025-05-28","open":4242,"high":4390,"low":4242,"close":4350,"volume":41807,"rsi_14":29.47,"sma_20":4668.25,"sma_60":4635.92,"sma_120":4677.54},{"date":"2025-05-29","open":4350,"high":4419,"low":4044,"close":4316,"volume":43251,"rsi_14":31.28,"sma_20":4640.25,"sma_60":4628.0,"sma_120":4673.12},{"date":"2025-05-30","open":4321,"high":4395,"low":4316,"close":4370,"volume":12025,"rsi_14":32.42,"sma_20":4619.75,"sma_60":4621.5,"sma_120":4668.62},{"date":"2025-06-02","open":4493,"high":4493,"low":4330,"close":4424,"volume":12298,"rsi_14":35.6,"sma_20":4602.5,"sma_60":4615.33,"sma_120":4665.92},{"date":"2025-06-04","open":4434,"high":4493,"low":4375,"close":4493,"volume":9090,"rsi_14":38.81,"sma_20":4591.5,"sma_60":4610.83,"sma_120":4665.12},{"date":"2025-06-05","open":4493,"high":4518,"low":4449,"close":4473,"volume":11503,"rsi_14":41.27,"sma_20":4582.5,"sma_60":4604.67,"sma_120":4663.33},{"date":"2025-06-09","open":4587,"high":4587,"low":4449,"close":4503,"volume":22019,"rsi_14":46.41,"sma_20":4570.75,"sma_60":4599.75,"sma_120":4662.92},{"date":"2025-06-10","open":4636,"high":4636,"low":4478,"close":4488,"volume":8240,"rsi_14":45.65,"sma_20":4562.75,"sma_60":4593.67,"sma_120":4664.17},{"date":"2025-06-11","open":4488,"high":4636,"low":4488,"close":4597,"volume":17754,"rsi_14":53.0,"sma_20":4558.25,"sma_60":4589.42,"sma_120":4668.54},{"date":"2025-06-12","open":4547,"high":4631,"low":4547,"close":4547,"volume":18499,"rsi_14":45.26,"sma_20":4550.75,"sma_60":4584.67,"sma_120":4674.54},{"date":"2025-06-13","open":4612,"high":4612,"low":4385,"close":4508,"volume":49130,"rsi_14":50.0,"sma_20":4540.25,"sma_60":4579.0,"sma_120":4677.79},{"date":"2025-06-16","open":4498,"high":4513,"low":4399,"close":4483,"volume":18749,"rsi_14":54.09,"sma_20":4532.5,"sma_60":4572.92,"sma_120":4676.75},{"date":"2025-06-17","open":4483,"high":4488,"low":4404,"close":4434,"volume":14252,"rsi_14":52.76,"sma_20":4525.75,"sma_60":4567.58,"sma_120":4675.46},{"date":"2025-06-18","open":4439,"high":4478,"low":4395,"close":4449,"volume":14276,"rsi_14":65.44,"sma_20":4519.75,"sma_60":4562.5,"sma_120":4674.25},{"date":"2025-06-19","open":4424,"high":4473,"low":4399,"close":4464,"volume":8316,"rsi_14":59.83,"sma_20":4516.0,"sma_60":4557.67,"sma_120":4672.42},{"date":"2025-06-20","open":4469,"high":4577,"low":4429,"close":4523,"volume":19086,"rsi_14":67.21,"sma_20":4510.25,"sma_60":4553.92,"sma_120":4670.92},{"date":"2025-06-23","open":4449,"high":4533,"low":4390,"close":4533,"volume":12421,"rsi_14":64.6,"sma_20":4511.5,"sma_60":4550.33,"sma_120":4669.08},{"date":"2025-06-24","open":4533,"high":4547,"low":4488,"close":4533,"volume":19352,"rsi_14":60.78,"sma_20":4517.25,"sma_60":4547.58,"sma_120":4668.0},{"date":"2025-06-25","open":4538,"high":4542,"low":4469,"close":4523,"volume":17941,"rsi_14":53.33,"sma_20":4524.0,"sma_60":4544.67,"sma_120":4668.62},{"date":"2025-06-26","open":4577,"high":4577,"low":4444,"close":4483,"volume":10407,"rsi_14":51.06,"sma_20":4536.25,"sma_60":4542.25,"sma_120":4667.88},{"date":"2025-06-27","open":4483,"high":4493,"low":4375,"close":4390,"volume":9821,"rsi_14":39.25,"sma_20":4538.25,"sma_60":4539.67,"sma_120":4665.04},{"date":"2025-06-30","open":4370,"high":4454,"low":4291,"close":4370,"volume":10841,"rsi_14":38.89,"sma_20":4541.0,"sma_60":4541.0,"sma_120":4662.12},{"date":"2025-07-01","open":4370,"high":4439,"low":4291,"close":4419,"volume":9693,"rsi_14":31.25,"sma_20":4543.5,"sma_60":4543.75,"sma_120":4660.17},{"date":"2025-07-02","open":4419,"high":4518,"low":4340,"close":4449,"volume":4866,"rsi_14":39.13,"sma_20":4544.75,"sma_60":4547.33,"sma_120":4658.75},{"date":"2025-07-03","open":4449,"high":4533,"low":4390,"close":4508,"volume":25344,"rsi_14":50.0,"sma_20":4545.5,"sma_60":4551.83,"sma_120":4657.92},{"date":"2025-07-04","open":4508,"high":4523,"low":4464,"close":4488,"volume":8221,"rsi_14":50.53,"sma_20":4546.25,"sma_60":4552.75,"sma_120":4655.88},{"date":"2025-07-07","open":4488,"high":4488,"low":4409,"close":4483,"volume":9154,"rsi_14":55.81,"sma_20":4545.25,"sma_60":4559.42,"sma_120":4653.46},{"date":"2025-07-08","open":4483,"high":4518,"low":4444,"close":4483,"volume":5457,"rsi_14":54.22,"sma_20":4545.0,"sma_60":4566.92,"sma_120":4650.83},{"date":"2025-07-09","open":4483,"high":4518,"low":4429,"close":4469,"volume":6387,"rsi_14":50.6,"sma_20":4538.5,"sma_60":4574.0,"sma_120":4648.33},{"date":"2025-07-10","open":4473,"high":4478,"low":4449,"close":4478,"volume":6159,"rsi_14":43.84,"sma_20":4535.0,"sma_60":4577.58,"sma_120":4645.83},{"date":"2025-07-11","open":4464,"high":4483,"low":4439,"close":4478,"volume":21428,"rsi_14":42.25,"sma_20":4533.5,"sma_60":4580.25,"sma_120":4643.42},{"date":"2025-07-14","open":4493,"high":4493,"low":4439,"close":4478,"volume":9986,"rsi_14":42.25,"sma_20":4533.25,"sma_60":4581.58,"sma_120":4642.08},{"date":"2025-07-15","open":4459,"high":4478,"low":4429,"close":4459,"volume":13585,"rsi_14":41.1,"sma_20":4534.5,"sma_60":4583.33,"sma_120":4639.04},{"date":"2025-07-16","open":4459,"high":4459,"low":4414,"close":4454,"volume":5508,"rsi_14":45.45,"sma_20":4534.75,"sma_60":4585.33,"sma_120":4637.25},{"date":"2025-07-17","open":4419,"high":4449,"low":4404,"close":4449,"volume":15475,"rsi_14":62.5,"sma_20":4534.0,"sma_60":4585.25,"sma_120":4635.17},{"date":"2025-07-18","open":4409,"high":5110,"low":4409,"close":4538,"volume":1075772,"rsi_14":77.42,"sma_20":4534.75,"sma_60":4586.33,"sma_120":4634.25},{"date":"2025-07-21","open":4602,"high":5346,"low":4493,"close":4927,"volume":3020137,"rsi_14":89.31,"sma_20":4554.75,"sma_60":4593.67,"sma_120":4636.04},{"date":"2025-07-22","open":4927,"high":5149,"low":4774,"close":4789,"volume":313733,"rsi_14":72.55,"sma_20":4567.75,"sma_60":4598.92,"sma_120":4637.92},{"date":"2025-07-23","open":4784,"high":4794,"low":4666,"close":4710,"volume":96785,"rsi_14":63.06,"sma_20":4577.25,"sma_60":4601.83,"sma_120":4638.88},{"date":"2025-07-24","open":4676,"high":5800,"low":4676,"close":5031,"volume":3404093,"rsi_14":75.23,"sma_20":4605.0,"sma_60":4610.0,"sma_120":4642.54},{"date":"2025-07-25","open":4972,"high":5198,"low":4898,"close":4932,"volume":414425,"rsi_14":69.2,"sma_20":4632.5,"sma_60":4613.0,"sma_120":4644.83},{"date":"2025-07-28","open":4952,"high":5322,"low":4799,"close":4991,"volume":536461,"rsi_14":70.68,"sma_20":4664.0,"sma_60":4615.08,"sma_120":4647.83},{"date":"2025-07-29","open":4991,"high":5623,"low":4912,"close":5218,"volume":2919050,"rsi_14":76.03,"sma_20":4704.5,"sma_60":4622.58,"sma_120":4654.0},{"date":"2025-07-30","open":5198,"high":5435,"low":5060,"close":5080,"volume":383975,"rsi_14":69.18,"sma_20":4736.5,"sma_60":4627.92,"sma_120":4658.21},{"date":"2025-07-31","open":5090,"high":6254,"low":5070,"close":5277,"volume":5646304,"rsi_14":72.63,"sma_20":4775.5,"sma_60":4637.5,"sma_120":4663.88},{"date":"2025-08-01","open":5297,"high":5692,"low":5198,"close":5396,"volume":1157463,"rsi_14":74.35,"sma_20":4821.5,"sma_60":4650.08,"sma_120":4670.92},{"date":"2025-08-04","open":5356,"high":5652,"low":5277,"close":5327,"volume":355498,"rsi_14":72.45,"sma_20":4864.25,"sma_60":4660.08,"sma_120":4677.29},{"date":"2025-08-05","open":5455,"high":5514,"low":5139,"close":5228,"volume":334289,"rsi_14":69.1,"sma_20":4902.0,"sma_60":4669.92,"sma_120":4681.83},{"date":"2025-08-06","open":5228,"high":5425,"low":5080,"close":5090,"volume":196083,"rsi_14":64.84,"sma_20":4933.5,"sma_60":4676.75,"sma_120":4685.62},{"date":"2025-08-07","open":5080,"high":5189,"low":5031,"close":5139,"volume":95794,"rsi_14":64.19,"sma_20":4967.0,"sma_60":4684.25,"sma_120":4690.21},{"date":"2025-08-08","open":5149,"high":5268,"low":5080,"close":5129,"volume":90771,"rsi_14":55.81,"sma_20":5000.0,"sma_60":4691.25,"sma_120":4694.21},{"date":"2025-08-11","open":5129,"high":5327,"low":5090,"close":5228,"volume":109426,"rsi_14":62.9,"sma_20":5038.0,"sma_60":4701.25,"sma_120":4698.29},{"date":"2025-08-12","open":5258,"high":5268,"low":5070,"close":5100,"volume":123867,"rsi_14":61.13,"sma_20":5070.5,"sma_60":4710.25,"sma_120":4701.25},{"date":"2025-08-13","open":5149,"high":5248,"low":5031,"close":5198,"volume":116249,"rsi_14":55.48,"sma_20":5108.25,"sma_60":4720.92,"sma_120":4704.54},{"date":"2025-08-14","open":5149,"high":5238,"low":5090,"close":5159,"volume":57552,"rsi_14":57.72,"sma_20":5144.25,"sma_60":4731.42,"sma_120":4707.08},{"date":"2025-08-18","open":5189,"high":5189,"low":4952,"close":4952,"volume":77909,"rsi_14":48.78,"sma_20":5165.25,"sma_60":4736.75,"sma_120":4707.88},{"date":"2025-08-19","open":5021,"high":5090,"low":4932,"close":4962,"volume":41891,"rsi_14":40.85,"sma_20":5167.0,"sma_60":4744.42,"sma_120":4708.5},{"date":"2025-08-20","open":4922,"high":4981,"low":4809,"close":4912,"volume":83726,"rsi_14":43.61,"sma_20":5173.25,"sma_60":4752.75,"sma_120":4708.58},{"date":"2025-08-21","open":4912,"high":5080,"low":4848,"close":4991,"volume":38746,"rsi_14":38.02,"sma_20":5187.5,"sma_60":4762.92,"sma_120":4710.12},{"date":"2025-08-22","open":4991,"high":5080,"low":4893,"close":4912,"volume":23707,"rsi_14":29.06,"sma_20":5181.5,"sma_60":4774.25,"sma_120":4710.08},{"date":"2025-08-25","open":4893,"high":5031,"low":4893,"close":5001,"volume":22912,"rsi_14":36.13,"sma_20":5185.0,"sma_60":4785.25,"sma_120":4710.58},{"date":"2025-08-26","open":5001,"high":5050,"low":4932,"close":4981,"volume":21338,"rsi_14":38.74,"sma_20":5184.5,"sma_60":4796.5,"sma_120":4712.25},{"date":"2025-08-27","open":4981,"high":4981,"low":4848,"close":4868,"volume":36419,"rsi_14":39.63,"sma_20":5166.75,"sma_60":4804.92,"sma_120":4713.21},{"date":"2025-08-28","open":4868,"high":4917,"low":4799,"close":4814,"volume":48019,"rsi_14":34.86,"sma_20":5153.25,"sma_60":4811.5,"sma_120":4713.42},{"date":"2025-08-29","open":4838,"high":4912,"low":4784,"close":4784,"volume":36196,"rsi_14":34.23,"sma_20":5128.25,"sma_60":4816.42,"sma_120":4713.62},{"date":"2025-09-01","open":4735,"high":4779,"low":4695,"close":4725,"volume":34264,"rsi_14":26.17,"sma_20":5094.25,"sma_60":4820.67,"sma_120":4712.67},{"date":"2025-09-02","open":4735,"high":4814,"low":4681,"close":4804,"volume":51590,"rsi_14":35.29,"sma_20":5067.75,"sma_60":4825.75,"sma_120":4712.75},{"date":"2025-09-03","open":4769,"high":4878,"low":4757,"close":4819,"volume":16316,"rsi_14":29.41,"sma_20":5047.0,"sma_60":4831.33,"sma_120":4712.5},{"date":"2025-09-04","open":4784,"high":4917,"low":4784,"close":4888,"volume":19963,"rsi_14":35.75,"sma_20":5036.75,"sma_60":4836.25,"sma_120":4712.83},{"date":"2025-09-05","open":4893,"high":4991,"low":4883,"close":4883,"volume":31953,"rsi_14":45.39,"sma_20":5023.75,"sma_60":4841.92,"sma_120":4713.29},{"date":"2025-09-08","open":4981,"high":4981,"low":4843,"close":4962,"volume":17775,"rsi_14":50.0,"sma_20":5015.25,"sma_60":4849.58,"sma_120":4714.29},{"date":"2025-09-09","open":5011,"high":5011,"low":4873,"close":4917,"volume":29127,"rsi_14":50.3,"sma_20":4999.5,"sma_60":4856.92,"sma_120":4714.92},{"date":"2025-09-10","open":4917,"high":5031,"low":4883,"close":5011,"volume":31231,"rsi_14":51.19,"sma_20":4995.0,"sma_60":4866.67,"sma_120":4717.12},{"date":"2025-09-11","open":5031,"high":5031,"low":4932,"close":4972,"volume":22989,"rsi_14":53.75,"sma_20":4983.5,"sma_60":4875.5,"sma_120":4719.0},{"date":"2025-09-12","open":4942,"high":5031,"low":4927,"close":5031,"volume":36177,"rsi_14":51.95,"sma_20":4977.0,"sma_60":4885.08,"sma_120":4721.38},{"date":"2025-09-15","open":5031,"high":5060,"low":4981,"close":5041,"volume":24089,"rsi_14":53.95,"sma_20":4981.5,"sma_60":4893.83,"sma_120":4723.88},{"date":"2025-09-16","open":4991,"high":5050,"low":4981,"close":5041,"volume":23618,"rsi_14":63.57,"sma_20":4985.5,"sma_60":4902.42,"sma_120":4726.38},{"date":"2025-09-17","open":5041,"high":5149,"low":5041,"close":5129,"volume":94197,"rsi_14":73.53,"sma_20":4996.5,"sma_60":4912.5,"sma_120":4730.04},{"date":"2025-09-18","open":5110,"high":5159,"low":5041,"close":5120,"volume":61501,"rsi_14":77.27,"sma_20":5004.0,"sma_60":4922.92,"sma_120":4733.79},{"date":"2025-09-19","open":5210,"high":5250,"low":5120,"close":5120,"volume":48333,"rsi_14":73.91,"sma_20":5011.0,"sma_60":4932.5,"sma_120":4737.38},{"date":"2025-09-22","open":5041,"high":5120,"low":5031,"close":5041,"volume":35829,"rsi_14":69.35,"sma_20":5013.0,"sma_60":4943.5,"sma_120":4741.58},{"date":"2025-09-23","open":5041,"high":5120,"low":4962,"close":5070,"volume":39869,"rsi_14":70.08,"sma_20":5017.5,"sma_60":4955.33,"sma_120":4748.17},{"date":"2025-09-24","open":5070,"high":5070,"low":4927,"close":4932,"volume":28619,"rsi_14":53.19,"sma_20":5020.75,"sma_60":4964.0,"sma_120":4753.88},{"date":"2025-09-25","open":4962,"high":5060,"low":4917,"close":5001,"volume":21140,"rsi_14":57.79,"sma_20":5030.25,"sma_60":4973.33,"sma_120":4760.33},{"date":"2025-09-26","open":5001,"high":5001,"low":4824,"close":4843,"volume":28503,"rsi_14":42.94,"sma_20":5033.25,"sma_60":4979.0,"sma_120":4765.42},{"date":"2025-09-29","open":4824,"high":4922,"low":4735,"close":4903,"volume":20777,"rsi_14":49.13,"sma_20":5042.25,"sma_60":4986.0,"sma_120":4769.38},{"date":"2025-09-30","open":4903,"high":4907,"low":4774,"close":4779,"volume":30198,"rsi_14":36.87,"sma_20":5041.0,"sma_60":4991.0,"sma_120":4775.21},{"date":"2025-10-01","open":4804,"high":4833,"low":4695,"close":4695,"volume":26336,"rsi_14":35.11,"sma_20":5034.75,"sma_60":4994.58,"sma_120":4780.75},{"date":"2025-10-02","open":4700,"high":4779,"low":4666,"close":4710,"volume":15851,"rsi_14":31.84,"sma_20":5025.75,"sma_60":4998.67,"sma_120":4786.33},{"date":"2025-10-10","open":4710,"high":4725,"low":4607,"close":4636,"volume":34851,"rsi_14":28.65,"sma_20":5013.25,"sma_60":5001.33,"sma_120":4789.46},{"date":"2025-10-13","open":4552,"high":4784,"low":4533,"close":4784,"volume":28298,"rsi_14":38.29,"sma_20":5004.25,"sma_60":5006.5,"sma_120":4793.38},{"date":"2025-10-14","open":4784,"high":4853,"low":4715,"close":4814,"volume":24755,"rsi_14":34.76,"sma_20":4999.0,"sma_60":5012.17,"sma_120":4796.88},{"date":"2025-10-15","open":4838,"high":4858,"low":4745,"close":4858,"volume":12380,"rsi_14":36.87,"sma_20":4991.25,"sma_60":5018.92,"sma_120":4801.12},{"date":"2025-10-16","open":4858,"high":4912,"low":4833,"close":4868,"volume":31434,"rsi_14":40.8,"sma_20":4986.0,"sma_60":5025.92,"sma_120":4805.62},{"date":"2025-10-17","open":4868,"high":5179,"low":4809,"close":5041,"volume":190204,"rsi_14":50.0,"sma_20":4986.5,"sma_60":5035.92,"sma_120":4810.58},{"date":"2025-10-20","open":5070,"high":5090,"low":4898,"close":5041,"volume":52658,"rsi_14":48.68,"sma_20":4986.5,"sma_60":5044.42,"sma_120":4815.38},{"date":"2025-10-21","open":5070,"high":5277,"low":4952,"close":5080,"volume":175780,"rsi_14":57.21,"sma_20":4988.5,"sma_60":5047.0,"sma_120":4820.33},{"date":"2025-10-22","open":5080,"high":6057,"low":5080,"close":5406,"volume":2955532,"rsi_14":65.77,"sma_20":5002.5,"sma_60":5057.42,"sma_120":4828.17},{"date":"2025-10-23","open":5337,"high":5455,"low":5248,"close":5277,"volume":219567,"rsi_14":67.32,"sma_20":5009.5,"sma_60":5067.0,"sma_120":4834.42},{"date":"2025-10-24","open":5297,"high":6076,"low":5287,"close":5662,"volume":2550162,"rsi_14":74.06,"sma_20":5040.5,"sma_60":5077.67,"sma_120":4843.83},{"date":"2025-10-27","open":5692,"high":5702,"low":5425,"close":5504,"volume":296795,"rsi_14":72.48,"sma_20":5064.0,"sma_60":5087.33,"sma_120":4850.17},{"date":"2025-10-28","open":5514,"high":5524,"low":5287,"close":5406,"volume":186918,"rsi_14":71.82,"sma_20":5081.0,"sma_60":5094.33,"sma_120":4854.71},{"date":"2025-10-29","open":5376,"high":5514,"low":5277,"close":5356,"volume":134064,"rsi_14":69.44,"sma_20":5102.5,"sma_60":5096.67,"sma_120":4859.62},{"date":"2025-10-30","open":5287,"high":5376,"low":5100,"close":5169,"volume":117057,"rsi_14":65.0,"sma_20":5111.0,"sma_60":5098.17,"sma_120":4863.04},{"date":"2025-10-31","open":5129,"high":5218,"low":5110,"close":5149,"volume":54036,"rsi_14":61.08,"sma_20":5126.5,"sma_60":5096.0,"sma_120":4866.75},{"date":"2025-11-03","open":5120,"high":5218,"low":5050,"close":5129,"volume":59518,"rsi_14":59.64,"sma_20":5138.0,"sma_60":5091.5,"sma_120":4870.79},{"date":"2025-11-04","open":5159,"high":5268,"low":4991,"close":5070,"volume":81731,"rsi_14":56.42,"sma_20":5152.75,"sma_60":5087.17,"sma_120":4873.62},{"date":"2025-11-05","open":5070,"high":5070,"low":4799,"close":5001,"volume":81502,"rsi_14":53.89,"sma_20":5168.25,"sma_60":5083.33,"sma_120":4876.62},{"date":"2025-11-06","open":5110,"high":5110,"low":4843,"close":4952,"volume":36895,"rsi_14":47.2,"sma_20":5180.5,"sma_60":5081.0,"sma_120":4878.88},{"date":"2025-11-07","open":4858,"high":4922,"low":4705,"close":4745,"volume":89144,"rsi_14":41.76,"sma_20":5186.0,"sma_60":5074.33,"sma_120":4879.29},{"date":"2025-11-10","open":4730,"high":4942,"low":4690,"close":4932,"volume":24457,"rsi_14":46.19,"sma_20":5193.5,"sma_60":5071.0,"sma_120":4881.12},{"date":"2025-11-11","open":4932,"high":5169,"low":4932,"close":5011,"volume":59113,"rsi_14":38.37,"sma_20":5203.5,"sma_60":5067.33,"sma_120":4884.29},{"date":"2025-11-12","open":4972,"high":5090,"low":4898,"close":5041,"volume":15314,"rsi_14":42.59,"sma_20":5212.75,"sma_60":5066.33,"sma_120":4888.29},{"date":"2025-11-13","open":5041,"high":5366,"low":4981,"close":5041,"volume":82452,"rsi_14":24.39,"sma_20":5221.5,"sma_60":5063.67,"sma_120":4892.29},{"date":"2025-11-14","open":4991,"high":5041,"low":4883,"close":4883,"volume":23342,"rsi_14":24.39,"sma_20":5213.5,"sma_60":5059.0,"sma_120":4895.21},{"date":"2025-11-17","open":4888,"high":4898,"low":4735,"close":4774,"volume":44472,"rsi_14":24.19,"sma_20":5200.0,"sma_60":5056.0,"sma_120":4896.38},{"date":"2025-11-18","open":4838,"high":4917,"low":4636,"close":4651,"volume":34371,"rsi_14":22.81,"sma_20":5178.25,"sma_60":5050.75,"sma_120":4897.58},{"date":"2025-11-19","open":4631,"high":4735,"low":4528,"close":4612,"volume":20918,"rsi_14":25.75,"sma_20":5138.0,"sma_60":5045.67,"sma_120":4899.21},{"date":"2025-11-20","open":4538,"high":4636,"low":4533,"close":4592,"volume":49719,"rsi_14":25.75,"sma_20":5103.25,"sma_60":5038.92,"sma_120":4900.92},{"date":"2025-11-21","open":4557,"high":4557,"low":4375,"close":4390,"volume":48085,"rsi_14":22.22,"sma_20":5038.75,"sma_60":5030.08,"sma_120":4902.17},{"date":"2025-11-24","open":4390,"high":4478,"low":4286,"close":4360,"volume":33303,"rsi_14":22.73,"sma_20":4980.75,"sma_60":5019.25,"sma_120":4902.25},{"date":"2025-11-25","open":4360,"high":4439,"low":4325,"close":4325,"volume":18243,"rsi_14":23.35,"sma_20":4926.0,"sma_60":5008.17,"sma_120":4902.33},{"date":"2025-11-26","open":4325,"high":4464,"low":4325,"close":4454,"volume":15485,"rsi_14":31.5,"sma_20":4880.25,"sma_60":5001.17,"sma_120":4903.04},{"date":"2025-11-27","open":4419,"high":4493,"low":4365,"close":4434,"volume":24025,"rsi_14":36.6,"sma_20":4843.0,"sma_60":4994.75,"sma_120":4903.12},{"date":"2025-11-28","open":4399,"high":4538,"low":4399,"close":4498,"volume":19886,"rsi_14":29.05,"sma_20":4810.0,"sma_60":4989.92,"sma_120":4903.17},{"date":"2025-12-01","open":4503,"high":4676,"low":4503,"close":4592,"volume":22052,"rsi_14":30.05,"sma_20":4782.75,"sma_60":4987.67,"sma_120":4904.17},{"date":"2025-12-02","open":4616,"high":4636,"low":4508,"close":4538,"volume":25855,"rsi_14":26.61,"sma_20":4755.75,"sma_60":4983.17,"sma_120":4904.46},{"date":"2025-12-03","open":4518,"high":4631,"low":4518,"close":4538,"volume":23293,"rsi_14":26.61,"sma_20":4732.25,"sma_60":4978.42,"sma_120":4904.88},{"date":"2025-12-04","open":4523,"high":4552,"low":4395,"close":4503,"volume":28439,"rsi_14":30.05,"sma_20":4709.5,"sma_60":4971.92,"sma_120":4904.08},{"date":"2025-12-05","open":4503,"high":4518,"low":4424,"close":4464,"volume":20868,"rsi_14":32.4,"sma_20":4695.25,"sma_60":4964.83,"sma_120":4903.38},{"date":"2025-12-08","open":4409,"high":4735,"low":4409,"close":4651,"volume":51179,"rsi_14":50.0,"sma_20":4681.0,"sma_60":4959.58,"sma_120":4904.58},{"date":"2025-12-09","open":4582,"high":4676,"low":4542,"close":4562,"volume":20211,"rsi_14":47.52,"sma_20":4658.25,"sma_60":4953.58,"sma_120":4905.25},{"date":"2025-12-10","open":4557,"high":4710,"low":4557,"close":4607,"volume":40082,"rsi_14":50.72,"sma_20":4636.25,"sma_60":4946.75,"sma_120":4906.71},{"date":"2025-12-11","open":4597,"high":4666,"low":4542,"close":4567,"volume":25323,"rsi_14":60.34,"sma_20":4612.25,"sma_60":4939.92,"sma_120":4907.71},{"date":"2025-12-12","open":4567,"high":4626,"low":4538,"close":4577,"volume":25234,"rsi_14":62.94,"sma_20":4596.75,"sma_60":4932.25,"sma_120":4908.67},{"date":"2025-12-15","open":4607,"high":4607,"low":4538,"close":4542,"volume":11820,"rsi_14":62.94,"sma_20":4585.0,"sma_60":4923.83,"sma_120":4908.83},{"date":"2025-12-16","open":4538,"high":4552,"low":4439,"close":4459,"volume":24007,"rsi_14":50.31,"sma_20":4575.25,"sma_60":4914.0,"sma_120":4908.21},{"date":"2025-12-17","open":4459,"high":4513,"low":4395,"close":4395,"volume":19327,"rsi_14":47.65,"sma_20":4564.25,"sma_60":4901.58,"sma_120":4907.04},{"date":"2025-12-18","open":4395,"high":4424,"low":4340,"close":4350,"volume":22233,"rsi_14":40.96,"sma_20":4552.0,"sma_60":4888.25,"sma_120":4905.58},{"date":"2025-12-19","open":4434,"high":4469,"low":4335,"close":4469,"volume":16377,"rsi_14":42.69,"sma_20":4556.0,"sma_60":4878.42,"sma_120":4905.46},{"date":"2025-12-22","open":4449,"high":4508,"low":4444,"close":4464,"volume":11552,"rsi_14":45.34,"sma_20":4561.25,"sma_60":4868.67,"sma_120":4906.08},{"date":"2025-12-23","open":4469,"high":4503,"low":4375,"close":4434,"volume":17035,"rsi_14":43.71,"sma_20":4566.75,"sma_60":4857.92,"sma_120":4906.62},{"date":"2025-12-24","open":4434,"high":4439,"low":4335,"close":4340,"volume":25987,"rsi_14":40.78,"sma_20":4561.0,"sma_60":4847.92,"sma_120":4905.96},{"date":"2025-12-26","open":4340,"high":4409,"low":4330,"close":4360,"volume":14483,"rsi_14":44.0,"sma_20":4557.25,"sma_60":4837.08,"sma_120":4905.21},{"date":"2025-12-29","open":4375,"high":4445,"low":4350,"close":4410,"volume":9706,"rsi_14":28.06,"sma_20":4549.75,"sma_60":4828.75,"sma_120":4903.88},{"date":"2025-12-30","open":4330,"high":4410,"low":4305,"close":4400,"volume":19717,"rsi_14":31.71,"sma_20":4537.0,"sma_60":4819.25,"sma_120":4902.62},{"date":"2026-01-02","open":4440,"high":4440,"low":4335,"close":4395,"volume":19303,"rsi_14":26.09,"sma_20":4526.75,"sma_60":4811.75,"sma_120":4901.38},{"date":"2026-01-05","open":4395,"high":4435,"low":4335,"close":4400,"volume":32776,"rsi_14":28.7,"sma_20":4516.75,"sma_60":4805.75,"sma_120":4900.17},{"date":"2026-01-06","open":4395,"high":4510,"low":4305,"close":4470,"volume":36082,"rsi_14":35.83,"sma_20":4512.0,"sma_60":4800.67,"sma_120":4899.67},{"date":"2026-01-07","open":4470,"high":4505,"low":4445,"close":4490,"volume":28342,"rsi_14":40.17,"sma_20":4510.25,"sma_60":4797.17,"sma_120":4899.25},{"date":"2026-01-08","open":4450,"high":4490,"low":4330,"close":4335,"volume":42318,"rsi_14":35.88,"sma_20":4491.25,"sma_60":4788.58,"sma_120":4897.54},{"date":"2026-01-09","open":4330,"high":4395,"low":4315,"close":4330,"volume":27145,"rsi_14":39.5,"sma_20":4476.5,"sma_60":4779.42,"sma_120":4895.79},{"date":"2026-01-12","open":4325,"high":4425,"low":4325,"close":4385,"volume":27737,"rsi_14":47.93,"sma_20":4462.25,"sma_60":4770.42,"sma_120":4894.67},{"date":"2026-01-13","open":4355,"high":4430,"low":4355,"close":4430,"volume":17159,"rsi_14":40.57,"sma_20":4452.25,"sma_60":4762.0,"sma_120":4893.96},{"date":"2026-01-14","open":4430,"high":4460,"low":4355,"close":4400,"volume":9587,"rsi_14":38.74,"sma_20":4440.25,"sma_60":4750.17,"sma_120":4893.04},{"date":"2026-01-15","open":4365,"high":4415,"low":4315,"close":4365,"volume":25189,"rsi_14":38.39,"sma_20":4428.25,"sma_60":4737.75,"sma_120":4891.08},{"date":"2026-01-16","open":4365,"high":4450,"low":4320,"close":4330,"volume":30789,"rsi_14":43.0,"sma_20":4418.75,"sma_60":4724.08,"sma_120":4885.54},{"date":"2026-01-19","open":4330,"high":4450,"low":4260,"close":4395,"volume":50748,"rsi_14":48.6,"sma_20":4411.75,"sma_60":4689.0,"sma_120":4881.71},{"date":"2026-01-20","open":4450,"high":4450,"low":4325,"close":4400,"volume":28003,"rsi_14":50.0,"sma_20":4405.25,"sma_60":4666.67,"sma_120":4878.58},{"date":"2026-01-21","open":4400,"high":4405,"low":4270,"close":4375,"volume":22834,"rsi_14":48.18,"sma_20":4397.75,"sma_60":4646.58,"sma_120":4872.54},{"date":"2026-01-22","open":4380,"high":4750,"low":4380,"close":4580,"volume":179680,"rsi_14":62.0,"sma_20":4402.0,"sma_60":4631.58,"sma_120":4869.04},{"date":"2026-01-23","open":4650,"high":4690,"low":4525,"close":4575,"volume":39765,"rsi_14":57.66,"sma_20":4410.75,"sma_60":4617.33,"sma_120":4865.0},{"date":"2026-01-26","open":4680,"high":4740,"low":4560,"close":4680,"volume":80847,"rsi_14":62.34,"sma_20":4423.75,"sma_60":4608.0,"sma_120":4859.92},{"date":"2026-01-27","open":4600,"high":4715,"low":4600,"close":4670,"volume":37388,"rsi_14":76.8,"sma_20":4436.75,"sma_60":4598.83,"sma_120":4855.92},{"date":"2026-01-28","open":4660,"high":4725,"low":4620,"close":4665,"volume":62359,"rsi_14":76.8,"sma_20":4450.0,"sma_60":4589.92,"sma_120":4850.21},{"date":"2026-01-29","open":4765,"high":4765,"low":4625,"close":4715,"volume":41116,"rsi_14":76.61,"sma_20":4466.0,"sma_60":4582.83,"sma_120":4843.92},{"date":"2026-01-30","open":4735,"high":4735,"low":4590,"close":4630,"volume":45357,"rsi_14":65.15,"sma_20":4477.5,"sma_60":4575.5,"sma_120":4837.5},{"date":"2026-02-02","open":4595,"high":4620,"low":4435,"close":4450,"volume":39333,"rsi_14":53.09,"sma_20":4476.5,"sma_60":4566.0,"sma_120":4830.42},{"date":"2026-02-03","open":4460,"high":4515,"low":4430,"close":4500,"volume":19398,"rsi_14":58.18,"sma_20":4477.0,"sma_60":4560.83,"sma_120":4824.92},{"date":"2026-02-04","open":4500,"high":4595,"low":4485,"close":4585,"volume":30393,"rsi_14":64.57,"sma_20":4489.5,"sma_60":4565.08,"sma_120":4819.71},{"date":"2026-02-05","open":4600,"high":4600,"low":4480,"close":4505,"volume":27645,"rsi_14":59.16,"sma_20":4498.25,"sma_60":4556.83,"sma_120":4813.92},{"date":"2026-02-06","open":4480,"high":4480,"low":4230,"close":4350,"volume":100470,"rsi_14":47.85,"sma_20":4496.5,"sma_60":4544.67,"sma_120":4806.0},{"date":"2026-02-09","open":4355,"high":4605,"low":4350,"close":4530,"volume":56316,"rsi_14":55.33,"sma_20":4501.5,"sma_60":4535.0,"sma_120":4800.67},{"date":"2026-02-10","open":4485,"high":4595,"low":4485,"close":4535,"volume":26694,"rsi_14":56.67,"sma_20":4508.25,"sma_60":4525.42,"sma_120":4794.54},{"date":"2026-02-11","open":4600,"high":4600,"low":4415,"close":4515,"volume":10465,"rsi_14":46.8,"sma_20":4515.75,"sma_60":4518.17,"sma_120":4788.58},{"date":"2026-02-12","open":4510,"high":4510,"low":4425,"close":4450,"volume":42900,"rsi_14":44.19,"sma_20":4521.75,"sma_60":4511.67,"sma_120":4783.83},{"date":"2026-02-13","open":4430,"high":4430,"low":4360,"close":4375,"volume":23204,"rsi_14":35.41,"sma_20":4524.0,"sma_60":4506.0,"sma_120":4778.38},{"date":"2026-02-19","open":4380,"high":4495,"low":4350,"close":4380,"volume":44671,"rsi_14":36.06,"sma_20":4523.25,"sma_60":4501.08,"sma_120":4773.38},{"date":"2026-02-20","open":4380,"high":4435,"low":4360,"close":4380,"volume":18810,"rsi_14":36.23,"sma_20":4522.25,"sma_60":4496.5,"sma_120":4767.71},{"date":"2026-02-23","open":4380,"high":4425,"low":4360,"close":4425,"volume":37823,"rsi_14":35.92,"sma_20":4524.75,"sma_60":4496.08,"sma_120":4763.08},{"date":"2026-02-24","open":4425,"high":4490,"low":4395,"close":4400,"volume":29618,"rsi_14":38.14,"sma_20":4515.75,"sma_60":4495.75,"sma_120":4757.5},{"date":"2026-02-25","open":4400,"high":4495,"low":4385,"close":4450,"volume":28590,"rsi_14":50.0,"sma_20":4509.5,"sma_60":4496.83,"sma_120":4752.5},{"date":"2026-02-26","open":4450,"high":4475,"low":4350,"close":4355,"volume":69447,"rsi_14":41.81,"sma_20":4493.0,"sma_60":4456.83,"sma_120":4511.33},{"date":"2026-02-27","open":4345,"high":4350,"low":4285,"close":4285,"volume":41328,"rsi_14":32.76,"sma_20":4474.0,"sma_60":4490.67,"sma_120":4742.71},{"date":"2026-03-03","open":4250,"high":4350,"low":4115,"close":4125,"volume":79525,"rsi_14":30.0,"sma_20":4447.0,"sma_60":4483.42,"sma_120":4736.67},{"date":"2026-03-04","open":4110,"high":4125,"low":3755,"close":3805,"volume":101657,"rsi_14":25.56,"sma_20":4401.5,"sma_60":4469.25,"sma_120":4728.46},{"date":"2026-03-05","open":3805,"high":3995,"low":3805,"close":3900,"volume":49838,"rsi_14":19.42,"sma_20":4365.0,"sma_60":4457.58,"sma_120":4720.38},{"date":"2026-03-06","open":3900,"high":4210,"low":3900,"close":4200,"volume":44649,"rsi_14":37.36,"sma_20":4352.5,"sma_60":4450.92,"sma_120":4714.67},{"date":"2026-03-09","open":4200,"high":4200,"low":3935,"close":4010,"volume":31941,"rsi_14":33.11,"sma_20":4328.0,"sma_60":4441.67,"sma_120":4706.79},{"date":"2026-03-10","open":4050,"high":4130,"low":4010,"close":4030,"volume":14998,"rsi_14":35.52,"sma_20":4300.25,"sma_60":4433.42,"sma_120":4699.12},{"date":"2026-03-11","open":4030,"high":4150,"low":4025,"close":4030,"volume":17177,"rsi_14":37.45,"sma_20":4276.5,"sma_60":4422.0,"sma_120":4690.79},{"date":"2026-03-12","open":4035,"high":4180,"low":4030,"close":4035,"volume":5962,"rsi_14":37.45,"sma_20":4260.75,"sma_60":4412.17,"sma_120":4682.88},{"date":"2026-03-13","open":4035,"high":4125,"low":3995,"close":4105,"volume":36122,"rsi_14":40.48,"sma_20":4239.5,"sma_60":4402.75,"sma_120":4674.75},{"date":"2026-03-16","open":4105,"high":4140,"low":4050,"close":4075,"volume":8324,"rsi_14":37.76,"sma_20":4216.5,"sma_60":4388.17,"sma_120":4452.83},{"date":"2026-03-17","open":4070,"high":4475,"low":3975,"close":4105,"volume":340826,"rsi_14":39.72,"sma_20":4196.0,"sma_60":4384.58,"sma_120":4658.42},{"date":"2026-03-18","open":4130,"high":4210,"low":4090,"close":4175,"volume":22733,"rsi_14":40.55,"sma_20":4182.25,"sma_60":4377.42,"sma_120":4650.62},{"date":"2026-03-19","open":4180,"high":4180,"low":4055,"close":4090,"volume":12517,"rsi_14":40.83,"sma_20":4168.0,"sma_60":4370.25,"sma_120":4642.12},{"date":"2026-03-20","open":4090,"high":4245,"low":4085,"close":4110,"volume":12350,"rsi_14":43.73,"sma_20":4154.5,"sma_60":4364.5,"sma_120":4633.04},{"date":"2026-03-23","open":4110,"high":4115,"low":3995,"close":3995,"volume":15971,"rsi_14":45.19,"sma_20":4135.25,"sma_60":4357.58,"sma_120":4622.92},{"date":"2026-03-24","open":4070,"high":4095,"low":4020,"close":4085,"volume":12214,"rsi_14":62.5,"sma_20":4118.25,"sma_60":4350.17,"sma_120":4614.29},{"date":"2026-03-25","open":4080,"high":4135,"low":4070,"close":4115,"volume":14299,"rsi_14":60.19,"sma_20":4104.0,"sma_60":4343.33,"sma_120":4606.0},{"date":"2026-03-26","open":4140,"high":4525,"low":4065,"close":4400,"volume":474647,"rsi_14":59.62,"sma_20":4101.5,"sma_60":4341.75,"sma_120":4599.83},{"date":"2026-03-27","open":4400,"high":4400,"low":4250,"close":4360,"volume":73234,"rsi_14":69.66,"sma_20":4101.75,"sma_60":4341.08,"sma_120":4594.5},{"date":"2026-03-30","open":4295,"high":4295,"low":4160,"close":4290,"volume":38865,"rsi_14":63.83,"sma_20":4102.0,"sma_60":4338.92,"sma_120":4588.0},{"date":"2026-03-31","open":4255,"high":4355,"low":4195,"close":4215,"volume":27526,"rsi_14":59.11,"sma_20":4106.5,"sma_60":4335.67,"sma_120":4582.21},{"date":"2026-04-01","open":4225,"high":4345,"low":4220,"close":4250,"volume":47014,"rsi_14":59.9,"sma_20":4128.25,"sma_60":4333.0,"sma_120":4576.12},{"date":"2026-04-02","open":4280,"high":4340,"low":4090,"close":4105,"volume":50894,"rsi_14":50.0,"sma_20":4138.5,"sma_60":4328.17,"sma_120":4569.96},{"date":"2026-04-03","open":4100,"high":4275,"low":4100,"close":4140,"volume":20270,"rsi_14":52.94,"sma_20":4135.5,"sma_60":4323.83,"sma_120":4564.79},{"date":"2026-04-06","open":4145,"high":4215,"low":4100,"close":4155,"volume":11294,"rsi_14":52.29,"sma_20":4142.75,"sma_60":4318.58,"sma_120":4559.62},{"date":"2026-04-07","open":4155,"high":4215,"low":4105,"close":4145,"volume":24886,"rsi_14":48.54,"sma_20":4148.5,"sma_60":4312.83,"sma_120":4555.0},{"date":"2026-04-08","open":4165,"high":4175,"low":4100,"close":4160,"volume":40907,"rsi_14":53.65,"sma_20":4155.0,"sma_60":4309.92,"sma_120":4549.25},{"date":"2026-04-09","open":4160,"high":4180,"low":4110,"close":4110,"volume":11344,"rsi_14":50.0,"sma_20":4158.75,"sma_60":4306.25,"sma_120":4542.83},{"date":"2026-04-10","open":4155,"high":4235,"low":4115,"close":4235,"volume":27780,"rsi_14":62.0,"sma_20":4165.25,"sma_60":4303.75,"sma_120":4537.08},{"date":"2026-04-13","open":4230,"high":4275,"low":4190,"close":4260,"volume":29804,"rsi_14":59.36,"sma_20":4174.5,"sma_60":4300.92,"sma_120":4531.46},{"date":"2026-04-14","open":4240,"high":4345,"low":4240,"close":4330,"volume":30035,"rsi_14":61.03,"sma_20":4185.75,"sma_60":4299.75,"sma_120":4524.96},{"date":"2026-04-15","open":4400,"high":4400,"low":4290,"close":4335,"volume":34925,"rsi_14":45.32,"sma_20":4193.75,"sma_60":4299.25,"sma_120":4518.5},{"date":"2026-04-16","open":4340,"high":4400,"low":4340,"close":4365,"volume":20104,"rsi_14":50.36,"sma_20":4207.5,"sma_60":4299.83,"sma_120":4511.96},{"date":"2026-04-17","open":4410,"high":4435,"low":4350,"close":4380,"volume":16504,"rsi_14":57.14,"sma_20":4221.0,"sma_60":4299.58,"sma_120":4502.79},{"date":"2026-04-20","open":4380,"high":4395,"low":4315,"close":4365,"volume":24439,"rsi_14":63.16,"sma_20":4239.5,"sma_60":4299.0,"sma_120":4494.58},{"date":"2026-04-21","open":4355,"high":4805,"low":4355,"close":4540,"volume":512737,"rsi_14":70.83,"sma_20":4262.25,"sma_60":4301.75,"sma_120":4484.58},{"date":"2026-04-22","open":4560,"high":4800,"low":4450,"close":4660,"volume":194858,"rsi_14":89.36,"sma_20":4289.5,"sma_60":4303.08,"sma_120":4476.92},{"date":"2026-04-23","open":4660,"high":4675,"low":4505,"close":4540,"volume":73500,"rsi_14":75.32,"sma_20":4296.5,"sma_60":4302.5,"sma_120":4469.08},{"date":"2026-04-24","open":4540,"high":4720,"low":4520,"close":4665,"volume":66334,"rsi_14":78.33,"sma_20":4311.75,"sma_60":4302.25,"sma_120":4462.71},{"date":"2026-04-27","open":4665,"high":4695,"low":4600,"close":4660,"volume":59210,"rsi_14":78.77,"sma_20":4330.25,"sma_60":4302.08,"sma_120":4457.88},{"date":"2026-04-28","open":4760,"high":4830,"low":4605,"close":4635,"volume":101136,"rsi_14":76.24,"sma_20":4351.25,"sma_60":4301.58,"sma_120":4453.0},{"date":"2026-04-29","open":4745,"high":4745,"low":4610,"close":4670,"volume":50132,"rsi_14":81.46,"sma_20":4372.75,"sma_60":4300.83,"sma_120":4379.71},{"date":"2026-04-30","open":4675,"high":4735,"low":4570,"close":4570,"volume":31309,"rsi_14":65.58,"sma_20":4441.25,"sma_60":4282.0,"sma_120":4202.96},{"date":"2026-05-04","open":4730,"high":4730,"low":4540,"close":4565,"volume":34691,"rsi_14":68.05,"sma_20":4417.25,"sma_60":4301.75,"sma_120":4439.62},{"date":"2026-05-06","open":4565,"high":4600,"low":4480,"close":4490,"volume":48581,"rsi_14":59.41,"sma_20":4434.0,"sma_60":4301.58,"sma_120":4435.21},{"date":"2026-05-07","open":4480,"high":4490,"low":4360,"close":4360,"volume":41762,"rsi_14":51.28,"sma_20":4444.75,"sma_60":4297.83,"sma_120":4431.46},{"date":"2026-05-08","open":4360,"high":4515,"low":4350,"close":4420,"volume":18484,"rsi_14":52.74,"sma_20":4457.75,"sma_60":4296.42,"sma_120":4426.62},{"date":"2026-05-11","open":4420,"high":4420,"low":4300,"close":4315,"volume":35642,"rsi_14":47.03,"sma_20":4468.0,"sma_60":4295.83,"sma_120":4420.25},{"date":"2026-05-12","open":4300,"high":4375,"low":4200,"close":4250,"volume":30682,"rsi_14":44.98,"sma_20":4468.75,"sma_60":4291.17,"sma_120":4413.08},{"date":"2026-05-13","open":4250,"high":4250,"low":4100,"close":4120,"volume":31817,"rsi_14":30.91,"sma_20":4461.75,"sma_60":4284.25,"sma_120":4404.83},{"date":"2026-05-14","open":4165,"high":4165,"low":4100,"close":4115,"volume":19309,"rsi_14":22.34,"sma_20":4451.0,"sma_60":4277.58,"sma_120":4397.88},{"date":"2026-05-15","open":4090,"high":4175,"low":3945,"close":3995,"volume":40421,"rsi_14":22.34,"sma_20":4434.0,"sma_60":4270.0,"sma_120":4390.83},{"date":"2026-05-18","open":4000,"high":4100,"low":3885,"close":3925,"volume":20132,"rsi_14":10.22,"sma_20":4412.0,"sma_60":4262.5,"sma_120":4384.25},{"date":"2026-05-19","open":3875,"high":4025,"low":3875,"close":3900,"volume":16478,"rsi_14":10.0,"sma_20":4388.0,"sma_60":4254.5,"sma_120":4377.79},{"date":"2026-05-20","open":3900,"high":3965,"low":3715,"close":3855,"volume":63974,"rsi_14":9.79,"sma_20":4362.5,"sma_60":4245.75,"sma_120":4371.12},{"date":"2026-05-21","open":3825,"high":3995,"low":3825,"close":3985,"volume":18908,"rsi_14":17.84,"sma_20":4334.75,"sma_60":4238.42,"sma_120":4367.25},{"date":"2026-05-22","open":3985,"high":4050,"low":3910,"close":3940,"volume":32877,"rsi_14":18.81,"sma_20":4298.75,"sma_60":4230.75,"sma_120":4363.25},{"date":"2026-05-26","open":3960,"high":4000,"low":3910,"close":3915,"volume":11566,"rsi_14":18.45,"sma_20":4267.5,"sma_60":4221.83,"sma_120":4359.33},{"date":"2026-05-27","open":3905,"high":3965,"low":3765,"close":3840,"volume":52786,"rsi_14":18.45,"sma_20":4226.25,"sma_60":4213.25,"sma_120":4353.71},{"date":"2026-05-28","open":3840,"high":3880,"low":3675,"close":3795,"volume":62503,"rsi_14":20.11,"sma_20":4183.0,"sma_60":4205.08,"sma_120":4347.88},{"date":"2026-05-29","open":3770,"high":3820,"low":3635,"close":3735,"volume":46013,"rsi_14":13.76,"sma_20":4138.0,"sma_60":4198.58,"sma_120":4341.0},{"date":"2026-06-01","open":3705,"high":3705,"low":3340,"close":3470,"volume":82625,"rsi_14":11.76,"sma_20":4078.0,"sma_60":4193.0,"sma_120":4331.12},{"date":"2026-06-02","open":3470,"high":3500,"low":3340,"close":3430,"volume":31141,"rsi_14":12.04,"sma_20":4021.0,"sma_60":4185.17,"sma_120":4321.38},{"date":"2026-06-04","open":3340,"high":3495,"low":3340,"close":3370,"volume":7721,"rsi_14":12.87,"sma_20":3961.25,"sma_60":4171.33,"sma_120":4311.12},{"date":"2026-06-05","open":3340,"high":3395,"low":3220,"close":3220,"volume":15986,"rsi_14":11.26,"sma_20":3897.75,"sma_60":4158.17,"sma_120":4299.92},{"date":"2026-06-08","open":3220,"high":3220,"low":3030,"close":3045,"volume":46528,"rsi_14":10.74,"sma_20":3832.0,"sma_60":4141.75,"sma_120":4287.58},{"date":"2026-06-09","open":3045,"high":3345,"low":3045,"close":3245,"volume":18515,"rsi_14":24.63,"sma_20":3773.25,"sma_60":4128.67,"sma_120":4275.33},{"date":"2026-06-10","open":3080,"high":3300,"low":3080,"close":3200,"volume":24816,"rsi_14":24.26,"sma_20":3717.5,"sma_60":4114.75,"sma_120":4263.46},{"date":"2026-06-11","open":3050,"high":3300,"low":3050,"close":3285,"volume":8781,"rsi_14":29.64,"sma_20":3669.25,"sma_60":4101.08,"sma_120":4251.92},{"date":"2026-06-12","open":3225,"high":3530,"low":3225,"close":3370,"volume":14193,"rsi_14":27.31,"sma_20":3631.75,"sma_60":4089.33,"sma_120":4241.42},{"date":"2026-06-15","open":3370,"high":3500,"low":3360,"close":3380,"volume":9040,"rsi_14":28.79,"sma_20":3595.0,"sma_60":4077.25,"sma_120":4230.92},{"date":"2026-06-16","open":3475,"high":3475,"low":3295,"close":3435,"volume":9137,"rsi_14":32.22,"sma_20":3567.0,"sma_60":4064.92,"sma_120":4221.17},{"date":"2026-06-17","open":3435,"high":3500,"low":3400,"close":3450,"volume":14587,"rsi_14":67.16,"sma_20":3402.0,"sma_60":3980.0,"sma_120":4160.54},{"date":"2026-06-18","open":3500,"high":3500,"low":3280,"close":3385,"volume":15946,"rsi_14":34.35,"sma_20":3517.5,"sma_60":4042.17,"sma_120":4203.33},{"date":"2026-06-19","open":3400,"high":3400,"low":3185,"close":3280,"volume":23501,"rsi_14":33.21,"sma_20":3488.75,"sma_60":4030.25,"sma_120":4193.92},{"date":"2026-06-22","open":3255,"high":3305,"low":3090,"close":3145,"volume":12098,"rsi_14":36.73,"sma_20":3446.75,"sma_60":4014.58,"sma_120":4182.38},{"date":"2026-06-23","open":3145,"high":3280,"low":2840,"close":2945,"volume":30577,"rsi_14":32.49,"sma_20":3397.0,"sma_60":3995.08,"sma_120":4169.21},{"date":"2026-06-24","open":2945,"high":3100,"low":2920,"close":3075,"volume":12720,"rsi_14":39.86,"sma_20":3355.0,"sma_60":3973.0,"sma_120":4157.38},{"date":"2026-06-25","open":2905,"high":3070,"low":2855,"close":2995,"volume":26804,"rsi_14":41.88,"sma_20":3312.75,"sma_60":3950.25,"sma_120":4145.67},{"date":"2026-06-26","open":2995,"high":3050,"low":2815,"close":2835,"volume":30404,"rsi_14":42.34,"sma_20":3264.75,"sma_60":3926.0,"sma_120":4132.46},{"date":"2026-06-29","open":2810,"high":2995,"low":2810,"close":2970,"volume":7451,"rsi_14":39.46,"sma_20":3226.5,"sma_60":3905.25,"sma_120":4120.46},{"date":"2026-06-30","open":2950,"high":3010,"low":2895,"close":2895,"volume":10654,"rsi_14":38.58,"sma_20":3197.75,"sma_60":3882.83,"sma_120":4107.92},{"date":"2026-07-01","open":2895,"high":3100,"low":2895,"close":3020,"volume":11011,"rsi_14":40.36,"sma_20":3177.25,"sma_60":3864.75,"sma_120":4096.46},{"date":"2026-07-02","open":2995,"high":3035,"low":2880,"close":2880,"volume":15576,"rsi_14":32.87,"sma_20":3152.75,"sma_60":3843.75,"sma_120":4083.79},{"date":"2026-07-03","open":2865,"high":3070,"low":2865,"close":3060,"volume":20037,"rsi_14":40.0,"sma_20":3144.75,"sma_60":3825.5,"sma_120":4072.04},{"date":"2026-07-06","open":3065,"high":3130,"low":2970,"close":3125,"volume":5186,"rsi_14":40.37,"sma_20":3148.75,"sma_60":3808.5,"sma_120":4060.67},{"date":"2026-07-07","open":2920,"high":3145,"low":2920,"close":3020,"volume":14833,"rsi_14":37.35,"sma_20":3137.5,"sma_60":3789.5,"sma_120":4049.71},{"date":"2026-07-08","open":3020,"high":3100,"low":2930,"close":2990,"volume":20026,"rsi_14":38.14,"sma_20":3127.0,"sma_60":3770.83,"sma_120":4038.54},{"date":"2026-07-09","open":2900,"high":3020,"low":2900,"close":3010,"volume":8431,"rsi_14":41.46,"sma_20":3113.25,"sma_60":3750.42,"sma_120":4027.08},{"date":"2026-07-10","open":2960,"high":3110,"low":2960,"close":3080,"volume":6120,"rsi_14":47.85,"sma_20":3098.75,"sma_60":3730.75,"sma_120":4015.83},{"date":"2026-07-13","open":3080,"high":3145,"low":2915,"close":2935,"volume":12732,"rsi_14":49.66,"sma_20":3076.5,"sma_60":3707.5,"sma_120":4003.62},{"date":"2026-07-14","open":2995,"high":2995,"low":2825,"close":2915,"volume":93560,"rsi_14":44.07,"sma_20":3050.5,"sma_60":3683.83,"sma_120":3991.54},{"date":"2026-07-15","open":2915,"high":3100,"low":2855,"close":2920,"volume":10568,"rsi_14":47.06,"sma_20":3024.0,"sma_60":3659.75,"sma_120":3979.79},{"date":"2026-07-16","open":2930,"high":3040,"low":2920,"close":2925,"volume":6537,"rsi_14":54.02,"sma_20":3001.0,"sma_60":3635.5,"sma_120":3967.54},{"date":"2026-07-20","open":2855,"high":2920,"low":2825,"close":2865,"volume":6741,"rsi_14":44.98,"sma_20":2980.25,"sma_60":3610.5,"sma_120":3954.75},{"date":"2026-07-21","open":2820,"high":2965,"low":2820,"close":2890,"volume":11473,"rsi_14":49.75,"sma_20":2967.5,"sma_60":3583.0,"sma_120":3942.38},{"date":"2026-07-22","open":2870,"high":2980,"low":2850,"close":2920,"volume":5423,"rsi_14":44.44,"sma_20":2966.25,"sma_60":3554.0,"sma_120":3928.54},{"date":"2026-07-23","open":2915,"high":2970,"low":2905,"close":2940,"volume":7914,"rsi_14":53.85,"sma_20":2959.5,"sma_60":3527.33,"sma_120":3914.92},{"date":"2026-07-24","open":2970,"high":2970,"low":2870,"close":2925,"volume":7294,"rsi_14":39.02,"sma_20":2956.0,"sma_60":3498.33,"sma_120":3900.29},{"date":"2026-07-27","open":2925,"high":2935,"low":2905,"close":2925,"volume":3229,"rsi_14":31.82,"sma_20":2960.5,"sma_60":3469.42,"sma_120":3885.75},{"date":"2026-07-28","open":2820,"high":2940,"low":2820,"close":2880,"volume":15217,"rsi_14":35.71,"sma_20":2956.0,"sma_60":3440.17,"sma_120":3870.88},{"date":"2026-07-29","open":2820,"high":2875,"low":2595,"close":2595,"volume":54329,"rsi_14":23.49,"sma_20":2941.0,"sma_60":3405.58,"sma_120":3853.21},{"date":"2026-07-30","open":2550,"high":2720,"low":2545,"close":2680,"volume":22763,"rsi_14":29.63,"sma_20":2924.0,"sma_60":3374.08,"sma_120":3836.96},{"date":"2026-07-31","open":2630,"high":2750,"low":2630,"close":2745,"volume":9827,"rsi_14":29.19,"sma_20":2917.25,"sma_60":3343.75,"sma_120":3822.75},{"date":"2026-08-03","open":2780,"high":2840,"low":2745,"close":2810,"volume":13928,"rsi_14":41.38,"sma_20":2904.75,"sma_60":3315.75,"sma_120":3808.67},{"date":"2026-08-04","open":2765,"high":2830,"low":2765,"close":2830,"volume":5945,"rsi_14":44.14,"sma_20":2890.0,"sma_60":3290.25,"sma_120":3794.04},{"date":"2026-08-05","open":2835,"high":2900,"low":2795,"close":2835,"volume":7178,"rsi_14":44.14,"sma_20":2880.75,"sma_60":3263.83,"sma_120":3780.12},{"date":"2026-08-06","open":2835,"high":2900,"low":2815,"close":2880,"volume":10227,"rsi_14":47.06,"sma_20":2875.25,"sma_60":3239.92,"sma_120":3767.88},{"date":"2026-08-07","open":2890,"high":2990,"low":2880,"close":2975,"volume":15950,"rsi_14":56.88,"sma_20":2873.5,"sma_60":3218.67,"sma_120":3754.92},{"date":"2026-08-10","open":3010,"high":3080,"low":2925,"close":3050,"volume":9463,"rsi_14":59.41,"sma_20":2872.0,"sma_60":3200.83,"sma_120":3742.54},{"date":"2026-08-11","open":3020,"high":3040,"low":2970,"close":3000,"volume":8498,"rsi_14":54.6,"sma_20":2875.25,"sma_60":3182.25,"sma_120":3729.92},{"date":"2026-08-12","open":3100,"high":3100,"low":2960,"close":3005,"volume":6730,"rsi_14":53.8,"sma_20":2879.75,"sma_60":3165.75,"sma_120":3717.88},{"date":"2026-08-13","open":3035,"high":3055,"low":2960,"close":2985,"volume":9770,"rsi_14":53.49,"sma_20":2883.0,"sma_60":3150.08,"sma_120":3706.29},{"date":"2026-08-14","open":3030,"high":3030,"low":2960,"close":2990,"volume":6227,"rsi_14":53.76,"sma_20":2886.25,"sma_60":3134.92,"sma_120":3694.71},{"date":"2026-08-18","open":3070,"high":3070,"low":2950,"close":2950,"volume":18354,"rsi_14":54.07,"sma_20":2890.5,"sma_60":3119.83,"sma_120":3682.79},{"date":"2026-08-19","open":2920,"high":2950,"low":2800,"close":2805,"volume":13626,"rsi_14":64.58,"sma_20":2886.25,"sma_60":3100.17,"sma_120":3669.29},{"date":"2026-08-20","open":2805,"high":2860,"low":2800,"close":2860,"volume":5221,"rsi_14":63.04,"sma_20":2883.25,"sma_60":3082.17,"sma_120":3656.46},{"date":"2026-08-21","open":2860,"high":2935,"low":2800,"close":2900,"volume":9919,"rsi_14":61.65,"sma_20":2881.25,"sma_60":3065.25,"sma_120":3643.54},{"date":"2026-08-24","open":3000,"high":3000,"low":2825,"close":2855,"volume":4172,"rsi_14":53.49,"sma_20":2877.75,"sma_60":3048.83,"sma_120":3631.04},{"date":"2026-08-25","open":2810,"high":2860,"low":2800,"close":2805,"volume":5384,"rsi_14":48.15,"sma_20":2871.75,"sma_60":3032.33,"sma_120":3618.71},{"date":"2026-08-26","open":2890,"high":2890,"low":2795,"close":2825,"volume":10666,"rsi_14":49.28,"sma_20":2869.0,"sma_60":3017.17,"sma_120":3607.88},{"date":"2026-08-27","open":2860,"high":2895,"low":2805,"close":2895,"volume":7589,"rsi_14":51.05,"sma_20":2884.0,"sma_60":3007.58,"sma_120":3600.29},{"date":"2026-08-28","open":2910,"high":2910,"low":2810,"close":2910,"volume":7337,"rsi_14":44.88,"sma_20":2895.5,"sma_60":2998.92,"sma_120":3592.04},{"date":"2026-08-31","open":2835,"high":2910,"low":2825,"close":2830,"volume":4113,"rsi_14":32.81,"sma_20":2899.75,"sma_60":2989.92,"sma_120":3580.62},{"date":"2026-09-01","open":2840,"high":2840,"low":2820,"close":2825,"volume":3047,"rsi_14":35.29,"sma_20":2900.5,"sma_60":2983.33,"sma_120":3570.75},{"date":"2026-09-02","open":2830,"high":2840,"low":2815,"close":2825,"volume":1742,"rsi_14":34.75,"sma_20":2900.25,"sma_60":2979.67,"sma_120":3560.71},{"date":"2026-09-03","open":2825,"high":2825,"low":2810,"close":2825,"volume":2321,"rsi_14":35.96,"sma_20":2899.75,"sma_60":2972.67,"sma_120":3550.67},{"date":"2026-09-04","open":2825,"high":2870,"low":2810,"close":2830,"volume":6915,"rsi_14":35.96,"sma_20":2897.25,"sma_60":2966.5,"sma_120":3540.62},{"date":"2026-09-07","open":2870,"high":2870,"low":2810,"close":2815,"volume":2180,"rsi_14":37.61,"sma_20":2889.25,"sma_60":2958.67,"sma_120":3529.88},{"date":"2026-09-08","open":2875,"high":2875,"low":2785,"close":2795,"volume":6459,"rsi_14":48.81,"sma_20":2876.5,"sma_60":2949.08,"sma_120":3519.21},{"date":"2026-09-09","open":2770,"high":2850,"low":2770,"close":2795,"volume":3592,"rsi_14":41.1,"sma_20":2866.25,"sma_60":2939.33,"sma_120":3508.29},{"date":"2026-09-10","open":2795,"high":2920,"low":2705,"close":2725,"volume":11386,"rsi_14":27.85,"sma_20":2852.25,"sma_60":2927.5,"sma_120":3496.21},{"date":"2026-09-11","open":2740,"high":2780,"low":2680,"close":2695,"volume":13347,"rsi_14":28.95,"sma_20":2837.75,"sma_60":2914.92,"sma_120":3484.58},{"date":"2026-09-14","open":2750,"high":2780,"low":2655,"close":2690,"volume":12606,"rsi_14":32.84,"sma_20":2822.75,"sma_60":2903.33,"sma_120":3472.75},{"date":"2026-09-15","open":2700,"high":3140,"low":2700,"close":2750,"volume":2940,"rsi_14":40.0,"sma_20":2812.75,"sma_60":2894.5,"sma_120":3462.38},{"date":"2026-09-16","open":2815,"high":2815,"low":2710,"close":2710,"volume":3901,"rsi_14":23.19,"sma_20":2808.0,"sma_60":2887.25,"sma_120":3450.92},{"date":"2026-09-17","open":2715,"high":2840,"low":2710,"close":2770,"volume":9440,"rsi_14":32.05,"sma_20":2803.5,"sma_60":2884.33,"sma_120":3439.71},{"date":"2026-09-18","open":2780,"high":2785,"low":2690,"close":2740,"volume":5207,"rsi_14":36.76,"sma_20":2795.5,"sma_60":2878.75,"sma_120":3425.88},{"date":"2026-09-21","open":2745,"high":2750,"low":2695,"close":2750,"volume":3000,"rsi_14":39.13,"sma_20":2790.25,"sma_60":2874.67,"sma_120":3412.46},{"date":"2026-09-22","open":2715,"high":2775,"low":2715,"close":2720,"volume":3543,"rsi_14":36.0,"sma_20":2786.0,"sma_60":2872.75,"sma_120":3399.38},{"date":"2026-09-23","open":2800,"high":2800,"low":2710,"close":2770,"volume":3036,"rsi_14":43.53,"sma_20":2783.25,"sma_60":2869.42,"sma_120":3387.33},{"date":"2026-09-28","open":2770,"high":2785,"low":2720,"close":2770,"volume":5243,"rsi_14":42.86,"sma_20":2777.0,"sma_60":2867.33,"sma_120":3375.08},{"date":"2026-09-29","open":2750,"high":2755,"low":2670,"close":2720,"volume":16777,"rsi_14":39.56,"sma_20":2767.5,"sma_60":2862.33,"sma_120":3363.54},{"date":"2026-09-30","open":2690,"high":2705,"low":2645,"close":2705,"volume":7713,"rsi_14":40.0,"sma_20":2761.25,"sma_60":2859.42,"sma_120":3351.58},{"date":"2026-10-01","open":2670,"high":2765,"low":2615,"close":2700,"volume":10447,"rsi_14":39.56,"sma_20":2755.0,"sma_60":2853.42,"sma_120":3339.46},{"date":"2026-10-02","open":2710,"high":2800,"low":2705,"close":2765,"volume":10319,"rsi_14":54.44,"sma_20":2752.0,"sma_60":2847.42,"sma_120":3327.96},{"date":"2026-10-06","open":2760,"high":2805,"low":2735,"close":2765,"volume":3217,"rsi_14":58.33,"sma_20":2749.0,"sma_60":2843.17,"sma_120":3316.33},{"date":"2026-10-07","open":2695,"high":2835,"low":2695,"close":2715,"volume":9449,"rsi_14":52.69,"sma_20":2743.25,"sma_60":2838.58,"sma_120":3304.71},{"date":"2026-10-08","open":2770,"high":2835,"low":2740,"close":2775,"volume":3852,"rsi_14":52.69,"sma_20":2741.25,"sma_60":2834.67,"sma_120":3292.54},{"date":"2026-10-12","open":2820,"high":2820,"low":2720,"close":2725,"volume":7352,"rsi_14":51.58,"sma_20":2737.75,"sma_60":2828.75,"sma_120":3279.75},{"date":"2026-10-13","open":2710,"high":2990,"low":2625,"close":2705,"volume":8451,"rsi_14":42.53,"sma_20":2733.25,"sma_60":2824.92,"sma_120":3266.21},{"date":"2026-10-14","open":2640,"high":2745,"low":2615,"close":2620,"volume":4182,"rsi_14":37.76,"sma_20":2728.0,"sma_60":2820.0,"sma_120":3251.92},{"date":"2026-10-15","open":2640,"high":2640,"low":2510,"close":2535,"volume":24086,"rsi_14":30.97,"sma_20":2720.0,"sma_60":2813.58,"sma_120":3236.67},{"date":"2026-10-16","open":2570,"high":2580,"low":2565,"close":2575,"volume":1376,"rsi_14":37.39,"sma_20":2714.25,"sma_60":2807.75,"sma_120":3221.62},{"date":"2026-10-19","open":2520,"high":2650,"low":2520,"close":2650,"volume":3967,"rsi_14":40.0,"sma_20":2709.25,"sma_60":2804.17,"sma_120":3207.33},{"date":"2026-10-20","open":2650,"high":2650,"low":2580,"close":2595,"volume":4719,"rsi_14":36.64,"sma_20":2703.5,"sma_60":2799.25,"sma_120":3191.12},{"date":"2026-10-21","open":2580,"high":2635,"low":2580,"close":2635,"volume":1591,"rsi_14":43.41,"sma_20":2696.75,"sma_60":2794.5,"sma_120":3174.25},{"date":"2026-10-22","open":2630,"high":2630,"low":2490,"close":2530,"volume":7001,"rsi_14":38.1,"sma_20":2686.25,"sma_60":2787.67,"sma_120":3157.5},{"date":"2026-10-23","open":2460,"high":2495,"low":2411,"close":2495,"volume":6154,"rsi_14":36.6,"sma_20":2673.5,"sma_60":2780.5,"sma_120":3139.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.62,"pbr":1.37,"ttm_eps":null,"close":6845.1831},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.13,"pbr":1.2,"ttm_eps":null,"close":6068.4248},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.71,"pbr":0.9,"ttm_eps":null,"close":4616.4707},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.37,"pbr":0.84,"ttm_eps":null,"close":4290.9502},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.3,"pbr":0.83,"ttm_eps":null,"close":4369.8643},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.38,"pbr":0.91,"ttm_eps":null,"close":4779.231},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.83,"pbr":0.82,"ttm_eps":null,"close":4400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.87,"pbr":0.78,"ttm_eps":null,"close":4215.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.03,"pbr":0.54,"ttm_eps":null,"close":2895.0}],"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":"KBG","phase":"above-fold","symbol_resolved":true}