{"status":"ok","report":{"price_analysis":{"current":22100.0,"change_1d":-0.2,"change_7d":-4.0,"change_30d":-11.5,"high_30d":25300.0,"low_30d":21800.0,"position_in_range":9.0,"support":22150.0,"resistance":24950.0},"summary":"KCC글라스(344820)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3489.51억. 현재가 21,850원, 전일 대비 -1.4%, 30일 -11.5%. ROE -0.9%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2637.00, 기관 순매도 9829.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 3489.51억. 매출 1.98조, 영업이익 -394.30억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.26,"roe":-0.88,"eps":-739.8,"revenue":1982795153615.0,"operating_income":-39430331278.0,"net_income":-55983808117.0,"market_cap":352943099600,"profit_margin":-2.82,"roa":-0.49,"operating_margin":-1.99,"gross_margin":10.34,"debt_ratio":0.7810092348547795,"total_assets":2394882354450.0,"total_equity":1344677112045.0,"total_debt":1050205242405.0,"dividend_yield":5.53,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-455.82)가 시그널선(-347.26)을 하회합니다(데드크로스). 현재가가 SMA20(23398)과 SMA60(23962) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22269~24526 (현재 위치 -19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.16666666666667,"macd":-455.82052906743775,"macd_signal":-347.26296888406415,"sma_20":23397.5,"sma_60":23961.666666666668,"bb_upper":24525.983495670185,"bb_lower":22269.016504329815,"atr_14":567.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2637.00, 기관 순매수 -9829.00. 30일 누적: 외국인 1.00만, 기관 -6.62만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2637.0,"institutional_flow":-9829.0,"data":[{"date":"2026-10-22","foreign_net":-948.0,"institution_net":-281.0,"retail_net":1229.0},{"date":"2026-10-21","foreign_net":-161.0,"institution_net":-969.0,"retail_net":1130.0},{"date":"2026-10-20","foreign_net":-718.0,"institution_net":21.0,"retail_net":697.0},{"date":"2026-10-19","foreign_net":193.0,"institution_net":-1106.0,"retail_net":913.0},{"date":"2026-10-16","foreign_net":4271.0,"institution_net":-7494.0,"retail_net":3223.0},{"date":"2026-10-15","foreign_net":-3366.0,"institution_net":278.0,"retail_net":3088.0},{"date":"2026-10-14","foreign_net":481.0,"institution_net":-144.0,"retail_net":-337.0},{"date":"2026-10-13","foreign_net":4377.0,"institution_net":29.0,"retail_net":-4406.0},{"date":"2026-10-12","foreign_net":-7.0,"institution_net":58.0,"retail_net":-51.0},{"date":"2026-10-08","foreign_net":-1632.0,"institution_net":-169.0,"retail_net":1801.0},{"date":"2026-10-07","foreign_net":-417.0,"institution_net":-74.0,"retail_net":491.0},{"date":"2026-10-06","foreign_net":-166.0,"institution_net":9.0,"retail_net":157.0},{"date":"2026-10-02","foreign_net":934.0,"institution_net":2293.0,"retail_net":-3227.0},{"date":"2026-10-01","foreign_net":-357.0,"institution_net":-93.0,"retail_net":450.0},{"date":"2026-09-30","foreign_net":-1100.0,"institution_net":-102.0,"retail_net":1202.0},{"date":"2026-09-29","foreign_net":-3264.0,"institution_net":-8.0,"retail_net":3272.0},{"date":"2026-09-28","foreign_net":588.0,"institution_net":551.0,"retail_net":-1139.0},{"date":"2026-09-23","foreign_net":-11296.0,"institution_net":-348.0,"retail_net":11644.0},{"date":"2026-09-22","foreign_net":-2861.0,"institution_net":152.0,"retail_net":2709.0},{"date":"2026-09-21","foreign_net":-750.0,"institution_net":86.0,"retail_net":664.0},{"date":"2026-09-18","foreign_net":-12092.0,"institution_net":1897.0,"retail_net":10195.0},{"date":"2026-09-17","foreign_net":-2334.0,"institution_net":-156.0,"retail_net":2490.0},{"date":"2026-09-16","foreign_net":-1788.0,"institution_net":-67.0,"retail_net":1855.0},{"date":"2026-09-15","foreign_net":-1682.0,"institution_net":-468.0,"retail_net":2150.0},{"date":"2026-09-14","foreign_net":817.0,"institution_net":614.0,"retail_net":-1431.0},{"date":"2026-09-11","foreign_net":536.0,"institution_net":1194.0,"retail_net":-1730.0},{"date":"2026-09-10","foreign_net":36353.0,"institution_net":-42649.0,"retail_net":6296.0},{"date":"2026-09-09","foreign_net":11783.0,"institution_net":-21552.0,"retail_net":9769.0},{"date":"2026-09-08","foreign_net":-5238.0,"institution_net":1913.0,"retail_net":3325.0},{"date":"2026-09-07","foreign_net":-150.0,"institution_net":398.0,"retail_net":-248.0}],"periods":{"d1":{"foreign_net":-948.0,"institution_net":-281.0,"retail_net":1229.0},"d3":{"foreign_net":-1827.0,"institution_net":-1229.0,"retail_net":3056.0},"d7":{"foreign_net":-248.0,"institution_net":-9695.0,"retail_net":9943.0},"d14":{"foreign_net":2484.0,"institution_net":-7642.0,"retail_net":5158.0},"d30":{"foreign_net":10006.0,"institution_net":-66187.0,"retail_net":56181.0}}},"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 -740, PBR 0.26x) — 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 -740원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +23.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.7,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":147.7,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.9%","metrics":[{"name":"ROE","value":-0.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.2,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.5,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.8x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.78,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.64,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -740, PBR 0.26x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +23.7%"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.78,"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":10.34,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.99,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.82,"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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.26,"per_5y_high":27.46,"per_5y_low":8.03,"per_5y_avg":14.92,"per_percentile":null,"pbr_5y_high":0.51,"pbr_5y_low":0.34,"pbr_5y_avg":0.43,"pbr_percentile":0.0,"per_5y_median":12.09,"pbr_5y_median":0.41,"history":[{"quarter":"2024-Q2","per":9.59,"pbr":0.51},{"quarter":"2024-Q3","per":8.03,"pbr":0.51},{"quarter":"2024-Q4","per":14.6,"pbr":0.48},{"quarter":"2025-Q1","per":27.46,"pbr":0.41},{"quarter":"2025-Q2","per":null,"pbr":0.46},{"quarter":"2025-Q3","per":null,"pbr":0.39},{"quarter":"2025-Q4","per":null,"pbr":0.38},{"quarter":"2026-Q1","per":null,"pbr":0.37},{"quarter":"2026-Q2","per":null,"pbr":0.34},{"quarter":"현재","per":null,"pbr":0.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":35987.2383,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":35987.2383,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":33785.7734,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":28606.8105,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":31047.7852,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":26100.8691,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":24970.1465,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":24048.5723,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":21419.7793,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.59,"eps":3751.3891,"close":35987.24,"source":"reported"},{"date":"2024-07","per":10.06,"eps":3751.3891,"close":37739.43,"source":"reported"},{"date":"2024-08","per":9.87,"eps":3751.3891,"close":37020.58,"source":"reported"},{"date":"2024-09","per":8.03,"eps":4482.8177,"close":35987.24,"source":"reported"},{"date":"2024-10","per":7.86,"eps":4482.8177,"close":35223.46,"source":"reported"},{"date":"2024-11","per":7.74,"eps":4482.8177,"close":34684.33,"source":"reported"},{"date":"2024-12","per":14.6,"eps":2313.84,"close":33785.77,"source":"reported"},{"date":"2025-01","per":13.96,"eps":2313.84,"close":32303.15,"source":"reported"},{"date":"2025-02","per":12.44,"eps":2313.84,"close":28791.97,"source":"reported"},{"date":"2025-03","per":27.46,"eps":1041.8,"close":28606.81,"source":"reported"},{"date":"2025-04","per":28.44,"eps":1041.8,"close":29625.18,"source":"reported"},{"date":"2025-05","per":27.28,"eps":1041.8,"close":28421.65,"source":"reported"}],"trailing_per_history_meta":{"avg":14.78,"std":7.78,"upper_1sd":22.56,"lower_1sd":7.0,"current":27.28,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.53,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.64,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.53,"summary":"배당수익률 5.53%","metrics":[{"name":"배당수익률","value":5.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:05.451268+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":-0.008786441063187078,"dividend_yield":null,"eps":-739.8,"revenue":577146098537.0,"operating_income":4810796103.0,"net_income":-11814926194.0,"market_cap":null,"profit_margin":-0.02047129179933729,"operating_margin":0.008335490987801569,"roa":-0.004933405673162335,"gross_margin":0.10339481993773608,"total_equity":1344677112045.0,"total_assets":2394882354450.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.33,"roe":-0.0052229287046252305,"dividend_yield":5.53,"eps":-443.9,"revenue":466638031531.0,"operating_income":-10085254448.0,"net_income":-7089288796.0,"market_cap":462300000000.0,"profit_margin":-0.01519226534695563,"operating_margin":-0.02161258570140786,"roa":-0.00292098272279673,"gross_margin":0.08739733298675782,"total_equity":1357339760300.0,"total_assets":2427021817237.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0155687949213921,"dividend_yield":null,"eps":-1344.48,"revenue":457817767619.0,"operating_income":-19916974297.0,"net_income":-21472097066.0,"market_cap":null,"profit_margin":-0.04690096930416486,"operating_margin":-0.04350415319305624,"roa":-0.00928088122717018,"gross_margin":0.07301363232109898,"total_equity":1379175278139.0,"total_assets":2313583865629.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.011185246290096736,"dividend_yield":null,"eps":-977.27,"revenue":481193255928.0,"operating_income":-14238898636.0,"net_income":-15607496061.0,"market_cap":null,"profit_margin":-0.03243498504753632,"operating_margin":-0.029590810886448788,"roa":-0.006685724339027009,"gross_margin":0.08020845779429421,"total_equity":1395364541487.0,"total_assets":2334451028723.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.024889314127475498,"dividend_yield":null,"eps":-2212.66,"revenue":512917153727.0,"operating_income":-35426443766.0,"net_income":-35337325566.0,"market_cap":null,"profit_margin":-0.06889480164433784,"operating_margin":-0.06906854939161523,"roa":-0.014919407188884815,"gross_margin":0.04256025331650138,"total_equity":1419779001744.0,"total_assets":2368547564834.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0076820209173738396,"dividend_yield":null,"eps":-702.92,"revenue":448678014678.0,"operating_income":-5624770087.0,"net_income":-11225980605.0,"market_cap":null,"profit_margin":-0.025020126321670742,"operating_margin":-0.012536317588542185,"roa":-0.004580517976902477,"gross_margin":0.09857190930502836,"total_equity":1461331689375.0,"total_assets":2450810292986.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004998339002005881,"dividend_yield":null,"eps":-466.0,"revenue":512184299368.0,"operating_income":6809009009.0,"net_income":-7442232882.0,"market_cap":null,"profit_margin":-0.014530380746116584,"operating_margin":0.013294060394670133,"roa":-0.0029836973021974966,"gross_margin":0.11206914819690432,"total_equity":1488941202070.0,"total_assets":2494298894368.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01544088014439156,"dividend_yield":null,"eps":1449.78,"revenue":487719399959.0,"operating_income":8023065219.0,"net_income":23153687348.0,"market_cap":null,"profit_margin":0.04747337782738683,"operating_margin":0.016450166262966897,"roa":0.00946330918908462,"gross_margin":0.10911584286676673,"total_equity":1499505671405.0,"total_assets":2446679790903.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00817018618147613,"dividend_yield":null,"eps":760.94,"revenue":514327030746.0,"operating_income":21576836800.0,"net_income":12152524954.0,"market_cap":null,"profit_margin":0.02362801141595359,"operating_margin":0.04195159015598327,"roa":0.0049773234642492385,"gross_margin":0.1317610352108196,"total_equity":1487423258671.0,"total_assets":2441578298314.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006160144181793129,"dividend_yield":null,"eps":569.12,"revenue":389090725336.0,"operating_income":20771801010.0,"net_income":9089146546.0,"market_cap":null,"profit_margin":0.023359967108316577,"operating_margin":0.0533854950977371,"roa":0.004003529931071983,"gross_margin":0.16565916546414342,"total_equity":1475476267725.0,"total_assets":2270283150741.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.018277602287091684,"dividend_yield":null,"eps":1702.9777165521893,"revenue":438542685275.0,"operating_income":24740028278.0,"net_income":27197343649.0,"market_cap":null,"profit_margin":0.06201755168244381,"operating_margin":0.056414185229166684,"roa":0.012230783463899188,"gross_margin":0.1666474330250702,"total_equity":1488014851281.0,"total_assets":2223679597409.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00783190510872784,"dividend_yield":null,"eps":718.351350651564,"revenue":425102615806.0,"operating_income":21829915171.0,"net_income":11472404104.0,"market_cap":null,"profit_margin":0.026987375935685964,"operating_margin":0.051352107372028756,"roa":0.004941617723494656,"gross_margin":0.16564392992616853,"total_equity":1464829303309.0,"total_assets":2321588748044.0}],"current_price":22100.0,"change_pct":-0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-01-21","close":40139.168},{"date":"2020-01-22","close":33952.8398},{"date":"2020-01-23","close":33017.7031},{"date":"2020-01-28","close":27910.3848},{"date":"2020-01-29","close":27370.8789},{"date":"2020-01-30","close":25860.2695},{"date":"2020-01-31","close":24529.4902},{"date":"2020-02-03","close":23918.0508},{"date":"2020-02-04","close":26903.3086},{"date":"2020-02-05","close":26291.875},{"date":"2020-02-06","close":26112.0371},{"date":"2020-02-07","close":25932.2051},{"date":"2020-02-10","close":24817.2285},{"date":"2020-02-11","close":25212.8613},{"date":"2020-02-12","close":26579.6094},{"date":"2020-02-13","close":26219.9355},{"date":"2020-02-14","close":25356.7305},{"date":"2020-02-17","close":24889.1543},{"date":"2020-02-18","close":24565.459},{"date":"2020-02-19","close":23918.0508},{"date":"2020-02-20","close":23954.0176},{"date":"2020-02-21","close":22875.0078},{"date":"2020-02-24","close":21364.3945},{"date":"2020-02-25","close":21867.9316},{"date":"2020-02-26","close":21544.2285},{"date":"2020-02-27","close":20968.7559},{"date":"2020-02-28","close":19134.4414},{"date":"2020-03-02","close":19422.1758},{"date":"2020-03-03","close":19314.2773},{"date":"2020-03-04","close":18954.6094},{"date":"2020-03-05","close":19206.375},{"date":"2020-03-06","close":18702.8359},{"date":"2020-03-09","close":17408.0254},{"date":"2020-03-10","close":17623.8301},{"date":"2020-03-11","close":16544.8184},{"date":"2020-03-12","close":15285.9707},{"date":"2020-03-13","close":13811.3271},{"date":"2020-03-16","close":12984.084},{"date":"2020-03-17","close":12444.5771},{"date":"2020-03-18","close":11725.2412},{"date":"2020-03-19","close":9207.5498},{"date":"2020-03-20","close":9531.2539},{"date":"2020-03-23","close":8739.9795},{"date":"2020-03-24","close":9495.2852},{"date":"2020-03-25","close":11401.5371},{"date":"2020-03-26","close":12552.4795},{"date":"2020-03-27","close":13379.7207},{"date":"2020-03-30","close":13379.7207},{"date":"2020-03-31","close":13199.8867},{"date":"2020-04-01","close":13091.9873},{"date":"2020-04-02","close":13487.623},{"date":"2020-04-03","close":13451.6543},{"date":"2020-04-06","close":13991.1611},{"date":"2020-04-07","close":14602.6016},{"date":"2020-04-08","close":14854.3672},{"date":"2020-04-09","close":16077.2471},{"date":"2020-04-10","close":19745.8809},{"date":"2020-04-13","close":18127.3672},{"date":"2020-04-14","close":18415.0996},{"date":"2020-04-16","close":17587.8594},{"date":"2020-04-17","close":17875.5938},{"date":"2020-04-20","close":18127.3672},{"date":"2020-04-21","close":17336.0938},{"date":"2020-04-22","close":17587.8594},{"date":"2020-04-23","close":17731.7285},{"date":"2020-04-24","close":17731.7285},{"date":"2020-04-27","close":18558.9707},{"date":"2020-04-28","close":21148.5918},{"date":"2020-04-29","close":20788.9238},{"date":"2020-05-04","close":21580.1973},{"date":"2020-05-06","close":22407.4395},{"date":"2020-05-07","close":22011.8008},{"date":"2020-05-08","close":21580.1973},{"date":"2020-05-11","close":21688.0957},{"date":"2020-05-12","close":21220.5273},{"date":"2020-05-13","close":20968.7559},{"date":"2020-05-14","close":20788.9238},{"date":"2020-05-15","close":20788.9238},{"date":"2020-05-18","close":21472.2949},{"date":"2020-05-19","close":21616.1621},{"date":"2020-05-20","close":21364.3945},{"date":"2020-05-21","close":21328.4277},{"date":"2020-05-22","close":20645.0547},{"date":"2020-05-25","close":20824.8887},{"date":"2020-05-26","close":20824.8887},{"date":"2020-05-27","close":22011.8008},{"date":"2020-05-28","close":23126.7734},{"date":"2020-05-29","close":22083.7324},{"date":"2020-06-01","close":23774.1836},{"date":"2020-06-02","close":25176.8965},{"date":"2020-06-03","close":24601.4258},{"date":"2020-06-04","close":26471.707},{"date":"2020-06-05","close":26867.3457},{"date":"2020-06-08","close":26687.5078},{"date":"2020-06-09","close":27227.0176},{"date":"2020-06-10","close":26903.3086},{"date":"2020-06-11","close":25320.7676},{"date":"2020-06-12","close":25033.0312},{"date":"2020-06-15","close":22299.5371},{"date":"2020-06-16","close":22982.9062},{"date":"2020-06-17","close":22551.3047},{"date":"2020-06-18","close":22335.502},{"date":"2020-06-19","close":22335.502},{"date":"2020-06-22","close":22839.041},{"date":"2020-06-23","close":22803.0742},{"date":"2020-06-24","close":23738.2168},{"date":"2020-06-25","close":24133.8535},{"date":"2020-06-26","close":24709.3242},{"date":"2020-06-29","close":23630.3164},{"date":"2020-06-30","close":23486.4492},{"date":"2020-07-01","close":22515.3398},{"date":"2020-07-02","close":22982.9062},{"date":"2020-07-03","close":23126.7734},{"date":"2020-07-06","close":23018.877},{"date":"2020-07-07","close":22875.0078},{"date":"2020-07-08","close":22946.9414},{"date":"2020-07-09","close":24421.5918},{"date":"2020-07-10","close":23846.1172},{"date":"2020-07-13","close":24817.2285},{"date":"2020-07-14","close":25320.7676},{"date":"2020-07-15","close":25428.6641},{"date":"2020-07-16","close":24925.127},{"date":"2020-07-17","close":24637.3887},{"date":"2020-07-20","close":24097.8828},{"date":"2020-07-21","close":23918.0508},{"date":"2020-07-22","close":23882.084},{"date":"2020-07-23","close":23558.3809},{"date":"2020-07-24","close":23162.7461},{"date":"2020-07-27","close":23810.1504},{"date":"2020-07-28","close":23306.6133},{"date":"2020-07-29","close":23378.541},{"date":"2020-07-30","close":23594.3477},{"date":"2020-07-31","close":23090.8105},{"date":"2020-08-03","close":22371.4707},{"date":"2020-08-04","close":23450.4824},{"date":"2020-08-05","close":22839.041},{"date":"2020-08-06","close":22731.1406},{"date":"2020-08-07","close":22443.4062},{"date":"2020-08-10","close":22515.3398},{"date":"2020-08-11","close":22731.1406},{"date":"2020-08-12","close":23594.3477},{"date":"2020-08-13","close":23594.3477},{"date":"2020-08-14","close":23342.5781},{"date":"2020-08-18","close":21256.4922},{"date":"2020-08-19","close":20860.8535},{"date":"2020-08-20","close":19098.4727},{"date":"2020-08-21","close":19206.375},{"date":"2020-08-24","close":19062.5078},{"date":"2020-08-25","close":20393.2852},{"date":"2020-08-26","close":20573.1172},{"date":"2020-08-27","close":20141.5176},{"date":"2020-08-28","close":20321.3516},{"date":"2020-08-31","close":20501.1875},{"date":"2020-09-01","close":20573.1172},{"date":"2020-09-02","close":21004.7227},{"date":"2020-09-03","close":21004.7227},{"date":"2020-09-04","close":20968.7559},{"date":"2020-09-07","close":22155.6719},{"date":"2020-09-08","close":23198.7129},{"date":"2020-09-09","close":22982.9062},{"date":"2020-09-10","close":23702.248},{"date":"2020-09-11","close":23306.6133},{"date":"2020-09-14","close":23270.6445},{"date":"2020-09-15","close":22767.1055},{"date":"2020-09-16","close":22191.6367},{"date":"2020-09-17","close":21831.9629},{"date":"2020-09-18","close":21724.0645},{"date":"2020-09-21","close":21580.1973},{"date":"2020-09-22","close":21040.6914},{"date":"2020-09-23","close":20896.8223},{"date":"2020-09-24","close":20105.5508},{"date":"2020-09-25","close":20501.1875},{"date":"2020-09-28","close":20860.8535},{"date":"2020-09-29","close":20860.8535},{"date":"2020-10-05","close":21148.5918},{"date":"2020-10-06","close":21184.5645},{"date":"2020-10-07","close":21328.4277},{"date":"2020-10-08","close":21867.9316},{"date":"2020-10-12","close":21688.0957},{"date":"2020-10-13","close":21975.8359},{"date":"2020-10-14","close":21795.998},{"date":"2020-10-15","close":21616.1621},{"date":"2020-10-16","close":21112.623},{"date":"2020-10-19","close":21184.5645},{"date":"2020-10-20","close":20896.8223},{"date":"2020-10-21","close":21328.4277},{"date":"2020-10-22","close":21256.4922},{"date":"2020-10-23","close":21184.5645},{"date":"2020-10-26","close":21184.5645},{"date":"2020-10-27","close":21400.3613},{"date":"2020-10-28","close":21508.2617},{"date":"2020-10-29","close":21544.2285},{"date":"2020-10-30","close":21184.5645},{"date":"2020-11-02","close":21688.0957},{"date":"2020-11-03","close":22155.6719},{"date":"2020-11-04","close":21939.8691},{"date":"2020-11-05","close":22191.6367},{"date":"2020-11-06","close":22011.8008},{"date":"2020-11-09","close":22083.7324},{"date":"2020-11-10","close":22803.0742},{"date":"2020-11-11","close":22875.0078},{"date":"2020-11-12","close":22659.2051},{"date":"2020-11-13","close":22299.5371},{"date":"2020-11-16","close":22695.1738},{"date":"2020-11-17","close":22982.9062},{"date":"2020-11-18","close":23702.248},{"date":"2020-11-19","close":24025.9551},{"date":"2020-11-20","close":24637.3887},{"date":"2020-11-23","close":24673.3555},{"date":"2020-11-24","close":24457.5527},{"date":"2020-11-25","close":24601.4258},{"date":"2020-11-26","close":25752.3691},{"date":"2020-11-27","close":26219.9355},{"date":"2020-11-30","close":26579.6094},{"date":"2020-12-01","close":26903.3086},{"date":"2020-12-02","close":26975.2461},{"date":"2020-12-03","close":27262.9805},{"date":"2020-12-04","close":27047.1836},{"date":"2020-12-07","close":26327.8379},{"date":"2020-12-08","close":25644.4648},{"date":"2020-12-09","close":26148.0078},{"date":"2020-12-10","close":25752.3691},{"date":"2020-12-11","close":26615.5742},{"date":"2020-12-14","close":27047.1836},{"date":"2020-12-15","close":27155.0781},{"date":"2020-12-16","close":27298.9512},{"date":"2020-12-17","close":29277.1328},{"date":"2020-12-18","close":29564.8691},{"date":"2020-12-21","close":29313.0996},{"date":"2020-12-22","close":28341.9922},{"date":"2020-12-23","close":28449.8945},{"date":"2020-12-24","close":28701.6582},{"date":"2020-12-28","close":28234.0879},{"date":"2020-12-29","close":29108.0918},{"date":"2020-12-30","close":27968.0879},{"date":"2021-01-04","close":27702.0859},{"date":"2021-01-05","close":27930.0898},{"date":"2021-01-06","close":27702.0859},{"date":"2021-01-07","close":27626.0898},{"date":"2021-01-08","close":28538.0879},{"date":"2021-01-11","close":27930.0898},{"date":"2021-01-12","close":28120.0879},{"date":"2021-01-13","close":27930.0898},{"date":"2021-01-14","close":27740.0898},{"date":"2021-01-15","close":27284.0879},{"date":"2021-01-18","close":26980.084},{"date":"2021-01-19","close":27892.0879},{"date":"2021-01-20","close":28082.0898},{"date":"2021-01-21","close":28576.0957},{"date":"2021-01-22","close":29450.0938},{"date":"2021-01-25","close":29944.0977},{"date":"2021-01-26","close":28918.0859},{"date":"2021-01-27","close":28424.0898},{"date":"2021-01-28","close":28082.0898},{"date":"2021-01-29","close":27398.0898},{"date":"2021-02-01","close":28690.0898},{"date":"2021-02-02","close":28652.0918},{"date":"2021-02-03","close":28652.0918},{"date":"2021-02-04","close":29982.0957},{"date":"2021-02-05","close":30476.1016},{"date":"2021-02-08","close":29830.0918},{"date":"2021-02-09","close":29868.0957},{"date":"2021-02-10","close":30932.0977},{"date":"2021-02-15","close":34466.1094},{"date":"2021-02-16","close":36214.1211},{"date":"2021-02-17","close":38000.1211},{"date":"2021-02-18","close":37088.1172},{"date":"2021-02-19","close":36328.1133},{"date":"2021-02-22","close":35302.1094},{"date":"2021-02-23","close":34200.1055},{"date":"2021-02-24","close":33592.1016},{"date":"2021-02-25","close":34542.1094},{"date":"2021-02-26","close":33592.1016},{"date":"2021-03-02","close":35188.1094},{"date":"2021-03-03","close":35112.1055},{"date":"2021-03-04","close":34732.1133},{"date":"2021-03-05","close":33782.1055},{"date":"2021-03-08","close":32148.1035},{"date":"2021-03-09","close":32376.1016},{"date":"2021-03-10","close":31730.1016},{"date":"2021-03-11","close":32072.1035},{"date":"2021-03-12","close":33934.1055},{"date":"2021-03-15","close":33478.1016},{"date":"2021-03-16","close":33896.1055},{"date":"2021-03-17","close":33174.1055},{"date":"2021-03-18","close":33060.1016},{"date":"2021-03-19","close":33554.1133},{"date":"2021-03-22","close":34238.1094},{"date":"2021-03-23","close":34542.1094},{"date":"2021-03-24","close":36214.1211},{"date":"2021-03-25","close":37392.1211},{"date":"2021-03-26","close":36708.1133},{"date":"2021-03-29","close":37392.1211},{"date":"2021-03-30","close":38380.125},{"date":"2021-03-31","close":37924.1211},{"date":"2021-04-01","close":37392.1211},{"date":"2021-04-02","close":36518.1094},{"date":"2021-04-05","close":36936.1172},{"date":"2021-04-06","close":38760.125},{"date":"2021-04-07","close":38988.125},{"date":"2021-04-08","close":40736.1289},{"date":"2021-04-09","close":39976.1367},{"date":"2021-04-12","close":40128.125},{"date":"2021-04-13","close":40508.125},{"date":"2021-04-14","close":42180.1328},{"date":"2021-04-15","close":42788.1367},{"date":"2021-04-16","close":42788.1367},{"date":"2021-04-19","close":43548.1445},{"date":"2021-04-20","close":42408.1367},{"date":"2021-04-21","close":42788.1367},{"date":"2021-04-22","close":43624.1367},{"date":"2021-04-23","close":44536.1406},{"date":"2021-04-26","close":44612.1367},{"date":"2021-04-27","close":45904.1406},{"date":"2021-04-28","close":46740.1445},{"date":"2021-04-29","close":48640.1523},{"date":"2021-04-30","close":45296.1406},{"date":"2021-05-03","close":44840.1445},{"date":"2021-05-04","close":46664.1484},{"date":"2021-05-06","close":47956.1562},{"date":"2021-05-07","close":47728.1484},{"date":"2021-05-10","close":48260.1562},{"date":"2021-05-11","close":50388.1602},{"date":"2021-05-12","close":49552.1602},{"date":"2021-05-13","close":47500.1484},{"date":"2021-05-14","close":48260.1562},{"date":"2021-05-17","close":47652.1445},{"date":"2021-05-18","close":48336.1562},{"date":"2021-05-20","close":47880.1484},{"date":"2021-05-21","close":49172.1562},{"date":"2021-05-24","close":48868.1523},{"date":"2021-05-25","close":48564.1445},{"date":"2021-05-26","close":48640.1523},{"date":"2021-05-27","close":49628.1602},{"date":"2021-05-28","close":49172.1562},{"date":"2021-05-31","close":48716.1562},{"date":"2021-06-01","close":48488.1484},{"date":"2021-06-02","close":50008.1602},{"date":"2021-06-03","close":49020.1562},{"date":"2021-06-04","close":47728.1484},{"date":"2021-06-07","close":48260.1562},{"date":"2021-06-08","close":48716.1562},{"date":"2021-06-09","close":48184.1523},{"date":"2021-06-10","close":48108.1484},{"date":"2021-06-11","close":47880.1484},{"date":"2021-06-14","close":47804.1484},{"date":"2021-06-15","close":47652.1445},{"date":"2021-06-16","close":47348.1523},{"date":"2021-06-17","close":47044.1484},{"date":"2021-06-18","close":47424.1562},{"date":"2021-06-21","close":46512.1445},{"date":"2021-06-22","close":46740.1445},{"date":"2021-06-23","close":46816.1523},{"date":"2021-06-24","close":47576.1523},{"date":"2021-06-25","close":47880.1484},{"date":"2021-06-28","close":48032.1523},{"date":"2021-06-29","close":47954.9297},{"date":"2021-06-30","close":48418.2539},{"date":"2021-07-01","close":47723.2617},{"date":"2021-07-02","close":48804.3672},{"date":"2021-07-05","close":49036.043},{"date":"2021-07-06","close":51121.0312},{"date":"2021-07-07","close":51893.2617},{"date":"2021-07-08","close":50734.9297},{"date":"2021-07-09","close":50503.2578},{"date":"2021-07-12","close":50812.1523},{"date":"2021-07-13","close":50966.5977},{"date":"2021-07-14","close":50966.5977},{"date":"2021-07-15","close":51507.1484},{"date":"2021-07-16","close":50734.9297},{"date":"2021-07-19","close":50194.3672},{"date":"2021-07-20","close":50039.9297},{"date":"2021-07-21","close":49653.8086},{"date":"2021-07-22","close":49731.0391},{"date":"2021-07-23","close":49653.8086},{"date":"2021-07-26","close":49344.9258},{"date":"2021-07-27","close":49113.2578},{"date":"2021-07-28","close":49808.2617},{"date":"2021-07-29","close":55059.3555},{"date":"2021-07-30","close":57376.0273},{"date":"2021-08-02","close":54827.6914},{"date":"2021-08-03","close":53592.1406},{"date":"2021-08-04","close":54827.6914},{"date":"2021-08-05","close":54364.3711},{"date":"2021-08-06","close":55368.25},{"date":"2021-08-09","close":53901.0312},{"date":"2021-08-10","close":53978.2539},{"date":"2021-08-11","close":52819.9258},{"date":"2021-08-12","close":51970.4805},{"date":"2021-08-13","close":51352.6992},{"date":"2021-08-17","close":49808.2617},{"date":"2021-08-18","close":51198.2617},{"date":"2021-08-19","close":50039.9297},{"date":"2021-08-20","close":49653.8086},{"date":"2021-08-23","close":49113.2578},{"date":"2021-08-24","close":51507.1484},{"date":"2021-08-25","close":51816.0391},{"date":"2021-08-26","close":53901.0312},{"date":"2021-08-27","close":54209.9258},{"date":"2021-08-30","close":57067.1367},{"date":"2021-08-31","close":57530.4766},{"date":"2021-09-01","close":59152.1289},{"date":"2021-09-02","close":59692.6836},{"date":"2021-09-03","close":59847.125},{"date":"2021-09-06","close":60001.5781},{"date":"2021-09-07","close":59306.5781},{"date":"2021-09-08","close":59074.9102},{"date":"2021-09-09","close":59615.4609},{"date":"2021-09-10","close":58766.0234},{"date":"2021-09-13","close":57762.1406},{"date":"2021-09-14","close":57607.7031},{"date":"2021-09-15","close":58457.1328},{"date":"2021-09-16","close":57762.1406},{"date":"2021-09-17","close":62704.3516},{"date":"2021-09-23","close":61546.0156},{"date":"2021-09-24","close":61391.5703},{"date":"2021-09-27","close":57067.1367},{"date":"2021-09-28","close":54827.6914},{"date":"2021-09-29","close":53978.2539},{"date":"2021-09-30","close":53283.2539},{"date":"2021-10-01","close":50889.3672},{"date":"2021-10-05","close":50194.3672},{"date":"2021-10-06","close":48109.3789},{"date":"2021-10-07","close":49499.3711},{"date":"2021-10-08","close":48572.7031},{"date":"2021-10-12","close":49036.043},{"date":"2021-10-13","close":50889.3672},{"date":"2021-10-14","close":48881.5898},{"date":"2021-10-15","close":50271.5938},{"date":"2021-10-18","close":50117.1484},{"date":"2021-10-19","close":49653.8086},{"date":"2021-10-20","close":49885.4844},{"date":"2021-10-21","close":50117.1484},{"date":"2021-10-22","close":49653.8086},{"date":"2021-10-25","close":49267.7031},{"date":"2021-10-26","close":48649.9297},{"date":"2021-10-27","close":46796.5938},{"date":"2021-10-28","close":47259.9297},{"date":"2021-10-29","close":46410.4883},{"date":"2021-11-01","close":45561.0391},{"date":"2021-11-02","close":46719.375},{"date":"2021-11-03","close":46410.4883},{"date":"2021-11-04","close":46101.5938},{"date":"2021-11-05","close":45252.1523},{"date":"2021-11-08","close":46410.4883},{"date":"2021-11-09","close":46024.375},{"date":"2021-11-10","close":44788.8203},{"date":"2021-11-11","close":43939.3867},{"date":"2021-11-12","close":44634.3789},{"date":"2021-11-15","close":47568.8242},{"date":"2021-11-16","close":45792.7109},{"date":"2021-11-17","close":45561.0391},{"date":"2021-11-18","close":44634.3789},{"date":"2021-11-19","close":45174.9336},{"date":"2021-11-22","close":44634.3789},{"date":"2021-11-23","close":44943.2656},{"date":"2021-11-24","close":44093.8242},{"date":"2021-11-25","close":44171.0469},{"date":"2021-11-26","close":43630.4961},{"date":"2021-11-29","close":42008.8242},{"date":"2021-11-30","close":40850.4961},{"date":"2021-12-01","close":42317.7148},{"date":"2021-12-02","close":42394.9375},{"date":"2021-12-03","close":43630.4961},{"date":"2021-12-06","close":44788.8203},{"date":"2021-12-07","close":45020.4844},{"date":"2021-12-08","close":44866.043},{"date":"2021-12-09","close":45329.375},{"date":"2021-12-10","close":46487.707},{"date":"2021-12-13","close":45869.9336},{"date":"2021-12-14","close":45869.9336},{"date":"2021-12-15","close":45715.4805},{"date":"2021-12-16","close":45869.9336},{"date":"2021-12-17","close":46951.0391},{"date":"2021-12-20","close":46101.5938},{"date":"2021-12-21","close":46101.5938},{"date":"2021-12-22","close":46333.2695},{"date":"2021-12-23","close":46410.4883},{"date":"2021-12-24","close":46410.4883},{"date":"2021-12-27","close":46796.5938},{"date":"2021-12-28","close":47105.4922},{"date":"2021-12-29","close":47500.6719},{"date":"2021-12-30","close":47342.6016},{"date":"2022-01-03","close":58700.0},{"date":"2022-01-04","close":48132.9531},{"date":"2022-01-05","close":49476.5703},{"date":"2022-01-06","close":51531.5078},{"date":"2022-01-07","close":52163.7969},{"date":"2022-01-10","close":51136.3242},{"date":"2022-01-11","close":50187.8984},{"date":"2022-01-12","close":50978.2539},{"date":"2022-01-13","close":51136.3242},{"date":"2022-01-14","close":49871.7461},{"date":"2022-01-17","close":50187.8984},{"date":"2022-01-18","close":49871.7461},{"date":"2022-01-19","close":50029.8164},{"date":"2022-01-20","close":50108.8555},{"date":"2022-01-21","close":48686.207},{"date":"2022-01-24","close":47342.6016},{"date":"2022-01-25","close":45682.8359},{"date":"2022-01-26","close":45682.8359},{"date":"2022-01-27","close":44576.332},{"date":"2022-01-28","close":45919.9453},{"date":"2022-02-03","close":47421.6328},{"date":"2022-02-04","close":48053.9141},{"date":"2022-02-07","close":48132.9531},{"date":"2022-02-08","close":48132.9531},{"date":"2022-02-09","close":48132.9531},{"date":"2022-02-10","close":46315.1211},{"date":"2022-02-11","close":45998.9805},{"date":"2022-02-14","close":45129.5859},{"date":"2022-02-15","close":44023.082},{"date":"2022-02-16","close":44655.3711},{"date":"2022-02-17","close":45840.9062},{"date":"2022-02-18","close":45603.8008},{"date":"2022-02-21","close":45050.5508},{"date":"2022-02-22","close":45050.5508},{"date":"2022-02-23","close":45050.5508},{"date":"2022-02-24","close":44892.4727},{"date":"2022-02-25","close":45682.8359},{"date":"2022-02-28","close":45682.8359},{"date":"2022-03-02","close":45445.7305},{"date":"2022-03-03","close":46236.0938},{"date":"2022-03-04","close":46236.0938},{"date":"2022-03-07","close":45603.8008},{"date":"2022-03-08","close":44813.4375},{"date":"2022-03-10","close":45840.9062},{"date":"2022-03-11","close":49792.7109},{"date":"2022-03-14","close":50662.1094},{"date":"2022-03-15","close":50662.1094},{"date":"2022-03-16","close":50662.1094},{"date":"2022-03-17","close":50662.1094},{"date":"2022-03-18","close":50425.0},{"date":"2022-03-21","close":51926.6914},{"date":"2022-03-22","close":51136.3242},{"date":"2022-03-23","close":51768.6055},{"date":"2022-03-24","close":51768.6055},{"date":"2022-03-25","close":51452.4688},{"date":"2022-03-28","close":50741.1445},{"date":"2022-03-29","close":50504.0312},{"date":"2022-03-30","close":49871.7461},{"date":"2022-03-31","close":50108.8555},{"date":"2022-04-01","close":49476.5703},{"date":"2022-04-04","close":50425.0},{"date":"2022-04-05","close":49713.6758},{"date":"2022-04-06","close":49081.3867},{"date":"2022-04-07","close":49002.3555},{"date":"2022-04-08","close":48607.168},{"date":"2022-04-11","close":49002.3555},{"date":"2022-04-12","close":48132.9531},{"date":"2022-04-13","close":49713.6758},{"date":"2022-04-14","close":49081.3867},{"date":"2022-04-15","close":49555.6016},{"date":"2022-04-18","close":50029.8164},{"date":"2022-04-19","close":50029.8164},{"date":"2022-04-20","close":49476.5703},{"date":"2022-04-21","close":49239.4648},{"date":"2022-04-22","close":49397.5312},{"date":"2022-04-25","close":48607.168},{"date":"2022-04-26","close":48607.168},{"date":"2022-04-27","close":48686.207},{"date":"2022-04-28","close":49160.4258},{"date":"2022-04-29","close":49160.4258},{"date":"2022-05-02","close":49160.4258},{"date":"2022-05-03","close":49002.3555},{"date":"2022-05-04","close":49239.4648},{"date":"2022-05-06","close":47658.7344},{"date":"2022-05-09","close":58000.0},{"date":"2022-05-10","close":45998.9805},{"date":"2022-05-11","close":45603.8008},{"date":"2022-05-12","close":45129.5859},{"date":"2022-05-13","close":46157.0547},{"date":"2022-05-16","close":46473.2031},{"date":"2022-05-17","close":45998.9805},{"date":"2022-05-18","close":46631.2656},{"date":"2022-05-19","close":45840.9062},{"date":"2022-05-20","close":46631.2656},{"date":"2022-05-23","close":45998.9805},{"date":"2022-05-24","close":45445.7305},{"date":"2022-05-25","close":45050.5508},{"date":"2022-05-26","close":45050.5508},{"date":"2022-05-27","close":45919.9453},{"date":"2022-05-30","close":46078.0156},{"date":"2022-05-31","close":45761.8711},{"date":"2022-06-02","close":46078.0156},{"date":"2022-06-03","close":45998.9805},{"date":"2022-06-07","close":44813.4375},{"date":"2022-06-08","close":44971.5156},{"date":"2022-06-09","close":44971.5156},{"date":"2022-06-10","close":44655.3711},{"date":"2022-06-13","close":43153.6914},{"date":"2022-06-14","close":42047.1797},{"date":"2022-06-15","close":40466.4609},{"date":"2022-06-16","close":40229.3516},{"date":"2022-06-17","close":41572.9648},{"date":"2022-06-20","close":40150.3086},{"date":"2022-06-21","close":41414.8945},{"date":"2022-06-22","close":39122.8477},{"date":"2022-06-23","close":38213.9297},{"date":"2022-06-24","close":39992.2383},{"date":"2022-06-27","close":40308.3906},{"date":"2022-06-28","close":39992.2383},{"date":"2022-06-29","close":39992.2344},{"date":"2022-06-30","close":38984.375},{"date":"2022-07-01","close":38057.1328},{"date":"2022-07-04","close":36767.0586},{"date":"2022-07-05","close":36847.6914},{"date":"2022-07-06","close":35960.7656},{"date":"2022-07-07","close":35880.1406},{"date":"2022-07-08","close":36122.0273},{"date":"2022-07-11","close":35960.7656},{"date":"2022-07-12","close":34993.2148},{"date":"2022-07-13","close":35396.3633},{"date":"2022-07-14","close":35718.875},{"date":"2022-07-15","close":34912.582},{"date":"2022-07-18","close":36122.0273},{"date":"2022-07-19","close":36242.9688},{"date":"2022-07-20","close":36605.8008},{"date":"2022-07-21","close":36686.4297},{"date":"2022-07-22","close":36767.0586},{"date":"2022-07-25","close":37170.2109},{"date":"2022-07-26","close":37008.9531},{"date":"2022-07-27","close":37573.3555},{"date":"2022-07-28","close":37936.1875},{"date":"2022-07-29","close":38581.2305},{"date":"2022-08-01","close":39065.0039},{"date":"2022-08-02","close":38379.6523},{"date":"2022-08-03","close":38944.0586},{"date":"2022-08-04","close":39347.207},{"date":"2022-08-05","close":39871.2969},{"date":"2022-08-08","close":39508.4688},{"date":"2022-08-09","close":39306.8906},{"date":"2022-08-10","close":39427.8359},{"date":"2022-08-11","close":39629.4102},{"date":"2022-08-12","close":40193.8164},{"date":"2022-08-16","close":40637.2812},{"date":"2022-08-17","close":40637.2812},{"date":"2022-08-18","close":41362.9453},{"date":"2022-08-19","close":41524.1992},{"date":"2022-08-22","close":40717.9102},{"date":"2022-08-23","close":39548.7812},{"date":"2022-08-24","close":39750.3594},{"date":"2022-08-25","close":39750.3594},{"date":"2022-08-26","close":39790.6719},{"date":"2022-08-29","close":41604.8359},{"date":"2022-08-30","close":40395.3906},{"date":"2022-08-31","close":40637.2812},{"date":"2022-09-01","close":41362.9453},{"date":"2022-09-02","close":41524.1992},{"date":"2022-09-05","close":41524.1992},{"date":"2022-09-06","close":41201.6875},{"date":"2022-09-07","close":40032.5508},{"date":"2022-09-08","close":39548.7812},{"date":"2022-09-13","close":39911.6133},{"date":"2022-09-14","close":39427.8359},{"date":"2022-09-15","close":39226.2578},{"date":"2022-09-16","close":38218.3906},{"date":"2022-09-19","close":37210.5234},{"date":"2022-09-20","close":37694.3008},{"date":"2022-09-21","close":37452.4141},{"date":"2022-09-22","close":37008.9531},{"date":"2022-09-23","close":35920.4492},{"date":"2022-09-26","close":34065.9688},{"date":"2022-09-27","close":33299.9922},{"date":"2022-09-28","close":31888.9824},{"date":"2022-09-29","close":31848.6641},{"date":"2022-09-30","close":32211.498},{"date":"2022-10-04","close":32775.8984},{"date":"2022-10-05","close":33461.2461},{"date":"2022-10-06","close":33299.9922},{"date":"2022-10-07","close":34348.1797},{"date":"2022-10-11","close":32453.3848},{"date":"2022-10-12","close":32574.3281},{"date":"2022-10-13","close":31929.291},{"date":"2022-10-14","close":32413.0684},{"date":"2022-10-17","close":32413.0684},{"date":"2022-10-18","close":33622.5078},{"date":"2022-10-19","close":32977.4766},{"date":"2022-10-20","close":32332.4434},{"date":"2022-10-21","close":32251.8105},{"date":"2022-10-24","close":31888.9824},{"date":"2022-10-25","close":31042.3652},{"date":"2022-10-26","close":29913.5488},{"date":"2022-10-27","close":30840.791},{"date":"2022-10-28","close":31122.9941},{"date":"2022-10-31","close":31203.6211},{"date":"2022-11-01","close":31606.7773},{"date":"2022-11-02","close":31969.6016},{"date":"2022-11-03","close":31485.8301},{"date":"2022-11-04","close":32251.8105},{"date":"2022-11-07","close":32211.498},{"date":"2022-11-08","close":32050.2285},{"date":"2022-11-09","close":32654.957},{"date":"2022-11-10","close":32654.957},{"date":"2022-11-11","close":33219.3633},{"date":"2022-11-14","close":33582.1953},{"date":"2022-11-15","close":34388.4922},{"date":"2022-11-16","close":35235.1016},{"date":"2022-11-17","close":34590.0703},{"date":"2022-11-18","close":34106.2891},{"date":"2022-11-21","close":32856.5312},{"date":"2022-11-22","close":32735.5859},{"date":"2022-11-23","close":33219.3633},{"date":"2022-11-24","close":32937.1562},{"date":"2022-11-25","close":33017.7891},{"date":"2022-11-28","close":32251.8105},{"date":"2022-11-29","close":32493.6953},{"date":"2022-11-30","close":33058.1094},{"date":"2022-12-01","close":33058.1094},{"date":"2022-12-02","close":32695.2695},{"date":"2022-12-05","close":32695.2695},{"date":"2022-12-06","close":32292.123},{"date":"2022-12-07","close":32130.8613},{"date":"2022-12-08","close":32090.5488},{"date":"2022-12-09","close":32775.8984},{"date":"2022-12-12","close":32211.498},{"date":"2022-12-13","close":32130.8613},{"date":"2022-12-14","close":32332.4434},{"date":"2022-12-15","close":31687.4062},{"date":"2022-12-16","close":31606.7773},{"date":"2022-12-19","close":31284.2539},{"date":"2022-12-20","close":30639.2207},{"date":"2022-12-21","close":30598.9023},{"date":"2022-12-22","close":30760.1602},{"date":"2022-12-23","close":30074.8164},{"date":"2022-12-26","close":30236.0723},{"date":"2022-12-27","close":30921.4277},{"date":"2022-12-28","close":31381.6875},{"date":"2022-12-29","close":30921.4219},{"date":"2023-01-02","close":30042.7363},{"date":"2023-01-03","close":29331.4141},{"date":"2023-01-04","close":29373.2598},{"date":"2023-01-05","close":29624.3125},{"date":"2023-01-06","close":30544.8418},{"date":"2023-01-09","close":31381.6875},{"date":"2023-01-10","close":31800.1113},{"date":"2023-01-11","close":31549.0586},{"date":"2023-01-12","close":31507.2109},{"date":"2023-01-13","close":31549.0586},{"date":"2023-01-16","close":31674.584},{"date":"2023-01-17","close":31758.2656},{"date":"2023-01-18","close":31758.2656},{"date":"2023-01-19","close":32134.8477},{"date":"2023-01-20","close":32134.8477},{"date":"2023-01-25","close":31967.4746},{"date":"2023-01-26","close":32302.2148},{"date":"2023-01-27","close":32720.6367},{"date":"2023-01-30","close":32218.5312},{"date":"2023-01-31","close":32971.6875},{"date":"2023-02-01","close":32888.0117},{"date":"2023-02-02","close":32553.2715},{"date":"2023-02-03","close":32804.3281},{"date":"2023-02-06","close":32427.7422},{"date":"2023-02-07","close":31967.4746},{"date":"2023-02-08","close":32176.6895},{"date":"2023-02-09","close":32176.6895},{"date":"2023-02-10","close":32804.3281},{"date":"2023-02-13","close":32888.0117},{"date":"2023-02-14","close":32846.1641},{"date":"2023-02-15","close":32260.373},{"date":"2023-02-16","close":32804.3281},{"date":"2023-02-17","close":33892.2227},{"date":"2023-02-20","close":33766.6953},{"date":"2023-02-21","close":35273.0195},{"date":"2023-02-22","close":34770.9102},{"date":"2023-02-23","close":34561.6953},{"date":"2023-02-24","close":33724.8516},{"date":"2023-02-27","close":33683.0117},{"date":"2023-02-28","close":34059.5898},{"date":"2023-03-02","close":34394.332},{"date":"2023-03-03","close":34645.3867},{"date":"2023-03-06","close":34185.1133},{"date":"2023-03-07","close":33850.3789},{"date":"2023-03-08","close":33390.1133},{"date":"2023-03-09","close":33348.2695},{"date":"2023-03-10","close":33097.2266},{"date":"2023-03-13","close":32427.7422},{"date":"2023-03-14","close":31758.2656},{"date":"2023-03-15","close":31841.9512},{"date":"2023-03-16","close":31465.373},{"date":"2023-03-17","close":31465.373},{"date":"2023-03-20","close":31632.7383},{"date":"2023-03-21","close":31716.4238},{"date":"2023-03-22","close":31758.2656},{"date":"2023-03-23","close":31632.7383},{"date":"2023-03-24","close":32093.0117},{"date":"2023-03-27","close":32093.0117},{"date":"2023-03-28","close":31967.4746},{"date":"2023-03-29","close":32218.5312},{"date":"2023-03-30","close":32678.7988},{"date":"2023-03-31","close":33180.8984},{"date":"2023-04-03","close":33557.4883},{"date":"2023-04-04","close":33766.6953},{"date":"2023-04-05","close":33473.8008},{"date":"2023-04-06","close":33139.0625},{"date":"2023-04-07","close":32971.6875},{"date":"2023-04-10","close":32720.6367},{"date":"2023-04-11","close":33473.8008},{"date":"2023-04-12","close":34938.2734},{"date":"2023-04-13","close":35858.8047},{"date":"2023-04-14","close":36653.8086},{"date":"2023-04-17","close":36611.9688},{"date":"2023-04-18","close":37072.2305},{"date":"2023-04-19","close":37699.8633},{"date":"2023-04-20","close":37658.0234},{"date":"2023-04-21","close":37490.6562},{"date":"2023-04-24","close":36988.5508},{"date":"2023-04-25","close":37239.6055},{"date":"2023-04-26","close":36863.0234},{"date":"2023-04-27","close":37072.2305},{"date":"2023-04-28","close":38453.0273},{"date":"2023-05-02","close":39122.5039},{"date":"2023-05-03","close":39331.7148},{"date":"2023-05-04","close":36695.6523},{"date":"2023-05-08","close":34812.75},{"date":"2023-05-09","close":34687.2266},{"date":"2023-05-10","close":34645.3867},{"date":"2023-05-11","close":34268.8008},{"date":"2023-05-12","close":34352.4922},{"date":"2023-05-15","close":34101.4336},{"date":"2023-05-16","close":34226.9609},{"date":"2023-05-17","close":34687.2266},{"date":"2023-05-18","close":35314.8633},{"date":"2023-05-19","close":35440.3828},{"date":"2023-05-22","close":35775.1211},{"date":"2023-05-23","close":35775.1211},{"date":"2023-05-24","close":37825.3945},{"date":"2023-05-25","close":36528.2891},{"date":"2023-05-26","close":36068.0156},{"date":"2023-05-30","close":36444.5977},{"date":"2023-05-31","close":36068.0156},{"date":"2023-06-01","close":36151.7031},{"date":"2023-06-02","close":36193.5508},{"date":"2023-06-05","close":36695.6523},{"date":"2023-06-07","close":36319.0742},{"date":"2023-06-08","close":36528.2891},{"date":"2023-06-09","close":37281.4414},{"date":"2023-06-12","close":37741.7109},{"date":"2023-06-13","close":39415.4023},{"date":"2023-06-14","close":38411.1875},{"date":"2023-06-15","close":37532.5},{"date":"2023-06-16","close":38118.2891},{"date":"2023-06-19","close":38076.4453},{"date":"2023-06-20","close":37825.3945},{"date":"2023-06-21","close":37490.6562},{"date":"2023-06-22","close":37406.9648},{"date":"2023-06-23","close":37239.6055},{"date":"2023-06-26","close":38243.8164},{"date":"2023-06-27","close":38494.8711},{"date":"2023-06-28","close":38494.8711},{"date":"2023-06-29","close":38069.0391},{"date":"2023-06-30","close":37856.1289},{"date":"2023-07-03","close":37302.5469},{"date":"2023-07-04","close":37345.1328},{"date":"2023-07-05","close":37217.3867},{"date":"2023-07-06","close":37345.1328},{"date":"2023-07-07","close":37217.3867},{"date":"2023-07-10","close":37259.9727},{"date":"2023-07-11","close":37515.4648},{"date":"2023-07-12","close":37259.9727},{"date":"2023-07-13","close":37302.5469},{"date":"2023-07-14","close":37941.293},{"date":"2023-07-17","close":38154.2148},{"date":"2023-07-18","close":37047.0508},{"date":"2023-07-19","close":36961.8867},{"date":"2023-07-20","close":37472.8789},{"date":"2023-07-21","close":37089.6367},{"date":"2023-07-24","close":36536.0625},{"date":"2023-07-25","close":36195.3984},{"date":"2023-07-26","close":34832.7422},{"date":"2023-07-27","close":35215.9922},{"date":"2023-07-28","close":36280.5625},{"date":"2023-07-31","close":36791.5547},{"date":"2023-08-01","close":36919.3047},{"date":"2023-08-02","close":36152.8164},{"date":"2023-08-03","close":35471.4922},{"date":"2023-08-04","close":35471.4922},{"date":"2023-08-07","close":35386.3242},{"date":"2023-08-08","close":35003.082},{"date":"2023-08-09","close":35215.9922},{"date":"2023-08-10","close":34705.0},{"date":"2023-08-11","close":34790.1641},{"date":"2023-08-14","close":35386.3242},{"date":"2023-08-16","close":34917.9141},{"date":"2023-08-17","close":35088.2422},{"date":"2023-08-18","close":34449.5039},{"date":"2023-08-21","close":34321.75},{"date":"2023-08-22","close":34194.0039},{"date":"2023-08-23","close":34747.582},{"date":"2023-08-24","close":34492.0859},{"date":"2023-08-25","close":34449.5039},{"date":"2023-08-28","close":34790.1641},{"date":"2023-08-29","close":34960.5},{"date":"2023-08-30","close":35003.082},{"date":"2023-08-31","close":35641.8242},{"date":"2023-09-01","close":35130.8281},{"date":"2023-09-04","close":35173.4023},{"date":"2023-09-05","close":35215.9922},{"date":"2023-09-06","close":34960.5},{"date":"2023-09-07","close":34705.0},{"date":"2023-09-08","close":34406.9219},{"date":"2023-09-11","close":34705.0},{"date":"2023-09-12","close":34492.0859},{"date":"2023-09-13","close":34406.9219},{"date":"2023-09-14","close":35088.2422},{"date":"2023-09-15","close":35428.9062},{"date":"2023-09-18","close":35173.4023},{"date":"2023-09-19","close":35088.2422},{"date":"2023-09-20","close":35599.2383},{"date":"2023-09-21","close":35471.4922},{"date":"2023-09-22","close":35173.4023},{"date":"2023-09-25","close":34747.582},{"date":"2023-09-26","close":34449.5039},{"date":"2023-09-27","close":34875.3281},{"date":"2023-10-04","close":34619.8359},{"date":"2023-10-05","close":34705.0},{"date":"2023-10-06","close":34790.1641},{"date":"2023-10-10","close":35173.4023},{"date":"2023-10-11","close":34875.3281},{"date":"2023-10-12","close":35258.5781},{"date":"2023-10-13","close":35386.3242},{"date":"2023-10-16","close":35428.9062},{"date":"2023-10-17","close":35428.9062},{"date":"2023-10-18","close":35045.6602},{"date":"2023-10-19","close":34705.0},{"date":"2023-10-20","close":34151.4219},{"date":"2023-10-23","close":34492.0859},{"date":"2023-10-24","close":34832.7422},{"date":"2023-10-25","close":34790.1641},{"date":"2023-10-26","close":34151.4219},{"date":"2023-10-27","close":34023.6758},{"date":"2023-10-30","close":34492.0859},{"date":"2023-10-31","close":34492.0859},{"date":"2023-11-01","close":34406.9219},{"date":"2023-11-02","close":34492.0859},{"date":"2023-11-03","close":34917.9141},{"date":"2023-11-06","close":35045.6602},{"date":"2023-11-07","close":35428.9062},{"date":"2023-11-08","close":35173.4023},{"date":"2023-11-09","close":34960.5},{"date":"2023-11-10","close":34747.582},{"date":"2023-11-13","close":34619.8359},{"date":"2023-11-14","close":34662.4141},{"date":"2023-11-15","close":34832.7422},{"date":"2023-11-16","close":35173.4023},{"date":"2023-11-17","close":35045.6602},{"date":"2023-11-20","close":35471.4922},{"date":"2023-11-21","close":35514.0742},{"date":"2023-11-22","close":35471.4922},{"date":"2023-11-23","close":35173.4023},{"date":"2023-11-24","close":35088.2422},{"date":"2023-11-27","close":35130.8281},{"date":"2023-11-28","close":35258.5781},{"date":"2023-11-29","close":35215.9922},{"date":"2023-11-30","close":35301.1602},{"date":"2023-12-01","close":34790.1641},{"date":"2023-12-04","close":35088.2422},{"date":"2023-12-05","close":35173.4023},{"date":"2023-12-06","close":34917.9141},{"date":"2023-12-07","close":34790.1641},{"date":"2023-12-08","close":34449.5039},{"date":"2023-12-11","close":34279.168},{"date":"2023-12-12","close":34364.3359},{"date":"2023-12-13","close":34662.4141},{"date":"2023-12-14","close":34662.4141},{"date":"2023-12-15","close":34577.25},{"date":"2023-12-18","close":34364.3359},{"date":"2023-12-19","close":33725.5977},{"date":"2023-12-20","close":34619.8359},{"date":"2023-12-21","close":34662.4141},{"date":"2023-12-22","close":34577.25},{"date":"2023-12-26","close":35130.8281},{"date":"2023-12-27","close":34577.25},{"date":"2023-12-28","close":34960.5},{"date":"2024-01-02","close":34917.9141},{"date":"2024-01-03","close":34619.8359},{"date":"2024-01-04","close":34406.9219},{"date":"2024-01-05","close":34066.2578},{"date":"2024-01-08","close":34066.2578},{"date":"2024-01-09","close":34236.5859},{"date":"2024-01-10","close":34066.2578},{"date":"2024-01-11","close":34151.4219},{"date":"2024-01-12","close":34236.5859},{"date":"2024-01-15","close":34194.0039},{"date":"2024-01-16","close":34066.2578},{"date":"2024-01-17","close":33683.0156},{"date":"2024-01-18","close":33683.0156},{"date":"2024-01-19","close":33555.2617},{"date":"2024-01-22","close":33470.0977},{"date":"2024-01-23","close":33172.0195},{"date":"2024-01-24","close":33086.8516},{"date":"2024-01-25","close":33172.0195},{"date":"2024-01-26","close":33640.4336},{"date":"2024-01-29","close":34023.6758},{"date":"2024-01-30","close":33981.0938},{"date":"2024-01-31","close":33981.0938},{"date":"2024-02-01","close":34406.9219},{"date":"2024-02-02","close":34875.3281},{"date":"2024-02-05","close":35301.1602},{"date":"2024-02-06","close":34705.0},{"date":"2024-02-07","close":34747.582},{"date":"2024-02-08","close":36919.3047},{"date":"2024-02-13","close":36110.2305},{"date":"2024-02-14","close":36110.2305},{"date":"2024-02-15","close":36195.3984},{"date":"2024-02-16","close":36450.8906},{"date":"2024-02-19","close":37047.0508},{"date":"2024-02-20","close":36663.8086},{"date":"2024-02-21","close":36237.9805},{"date":"2024-02-22","close":36152.8164},{"date":"2024-02-23","close":36280.5625},{"date":"2024-02-26","close":36152.8164},{"date":"2024-02-27","close":36025.0703},{"date":"2024-02-28","close":36289.3086},{"date":"2024-02-29","close":36157.1914},{"date":"2024-03-04","close":35981.0234},{"date":"2024-03-05","close":35892.9453},{"date":"2024-03-06","close":35936.9844},{"date":"2024-03-07","close":36069.1055},{"date":"2024-03-08","close":36113.1445},{"date":"2024-03-11","close":35892.9453},{"date":"2024-03-12","close":35672.7461},{"date":"2024-03-13","close":35892.9453},{"date":"2024-03-14","close":35936.9844},{"date":"2024-03-15","close":35716.7812},{"date":"2024-03-18","close":35804.8633},{"date":"2024-03-19","close":35716.7812},{"date":"2024-03-20","close":36245.2656},{"date":"2024-03-21","close":36157.1914},{"date":"2024-03-22","close":36333.3477},{"date":"2024-03-25","close":35936.9844},{"date":"2024-03-26","close":36421.4336},{"date":"2024-03-27","close":36509.5078},{"date":"2024-03-28","close":36289.3086},{"date":"2024-03-29","close":35760.8242},{"date":"2024-04-01","close":36069.1055},{"date":"2024-04-02","close":35804.8633},{"date":"2024-04-03","close":35716.7812},{"date":"2024-04-04","close":35672.7461},{"date":"2024-04-05","close":35540.6211},{"date":"2024-04-08","close":35496.5781},{"date":"2024-04-09","close":35408.5},{"date":"2024-04-11","close":35276.3789},{"date":"2024-04-12","close":35012.1328},{"date":"2024-04-15","close":34615.7734},{"date":"2024-04-16","close":34659.8125},{"date":"2024-04-17","close":34615.7734},{"date":"2024-04-18","close":34659.8125},{"date":"2024-04-19","close":34659.8125},{"date":"2024-04-22","close":35012.1328},{"date":"2024-04-23","close":34968.0898},{"date":"2024-04-24","close":35188.2969},{"date":"2024-04-25","close":35188.2969},{"date":"2024-04-26","close":35408.5},{"date":"2024-04-29","close":35364.457},{"date":"2024-04-30","close":35320.4219},{"date":"2024-05-02","close":35408.5},{"date":"2024-05-03","close":35628.7031},{"date":"2024-05-07","close":35804.8633},{"date":"2024-05-08","close":35804.8633},{"date":"2024-05-09","close":35760.8242},{"date":"2024-05-10","close":35804.8633},{"date":"2024-05-13","close":35936.9844},{"date":"2024-05-14","close":36025.0664},{"date":"2024-05-16","close":35892.9453},{"date":"2024-05-17","close":35892.9453},{"date":"2024-05-20","close":35760.8242},{"date":"2024-05-21","close":35584.6641},{"date":"2024-05-22","close":35584.6641},{"date":"2024-05-23","close":35452.5391},{"date":"2024-05-24","close":35232.3359},{"date":"2024-05-27","close":35672.7461},{"date":"2024-05-28","close":35496.5781},{"date":"2024-05-29","close":35452.5391},{"date":"2024-05-30","close":35100.2148},{"date":"2024-05-31","close":35584.6641},{"date":"2024-06-03","close":35804.8633},{"date":"2024-06-04","close":35584.6641},{"date":"2024-06-05","close":35584.6641},{"date":"2024-06-07","close":35540.6211},{"date":"2024-06-10","close":35452.5391},{"date":"2024-06-11","close":35276.3789},{"date":"2024-06-12","close":35320.4219},{"date":"2024-06-13","close":35804.8633},{"date":"2024-06-14","close":35364.457},{"date":"2024-06-17","close":35408.5},{"date":"2024-06-18","close":35452.5391},{"date":"2024-06-19","close":35408.5},{"date":"2024-06-20","close":35584.6641},{"date":"2024-06-21","close":35496.5781},{"date":"2024-06-24","close":35496.5781},{"date":"2024-06-25","close":35760.8242},{"date":"2024-06-26","close":35672.7461},{"date":"2024-06-27","close":35852.457},{"date":"2024-06-28","close":35987.2383},{"date":"2024-07-01","close":35987.2383},{"date":"2024-07-02","close":35852.457},{"date":"2024-07-03","close":35852.457},{"date":"2024-07-04","close":35942.3125},{"date":"2024-07-05","close":35852.457},{"date":"2024-07-08","close":35897.3828},{"date":"2024-07-09","close":36122.0195},{"date":"2024-07-10","close":36032.1641},{"date":"2024-07-11","close":36032.1641},{"date":"2024-07-12","close":36256.8086},{"date":"2024-07-15","close":36526.375},{"date":"2024-07-16","close":36526.375},{"date":"2024-07-17","close":37874.2109},{"date":"2024-07-18","close":38593.0547},{"date":"2024-07-19","close":38368.4141},{"date":"2024-07-22","close":38098.8477},{"date":"2024-07-23","close":37424.9297},{"date":"2024-07-24","close":37020.582},{"date":"2024-07-25","close":36885.793},{"date":"2024-07-26","close":38053.9219},{"date":"2024-07-29","close":38143.7734},{"date":"2024-07-30","close":38053.9219},{"date":"2024-07-31","close":37739.4258},{"date":"2024-08-01","close":38188.7031},{"date":"2024-08-02","close":37200.293},{"date":"2024-08-05","close":35223.4648},{"date":"2024-08-06","close":36301.7305},{"date":"2024-08-07","close":36256.8086},{"date":"2024-08-08","close":37110.4336},{"date":"2024-08-09","close":36481.4414},{"date":"2024-08-12","close":36975.6523},{"date":"2024-08-13","close":36706.082},{"date":"2024-08-14","close":36840.8711},{"date":"2024-08-16","close":36840.8711},{"date":"2024-08-19","close":36975.6523},{"date":"2024-08-20","close":37110.4336},{"date":"2024-08-21","close":37514.7852},{"date":"2024-08-22","close":37245.2148},{"date":"2024-08-23","close":37290.1484},{"date":"2024-08-26","close":36975.6523},{"date":"2024-08-27","close":36975.6523},{"date":"2024-08-28","close":37020.582},{"date":"2024-08-29","close":36840.8711},{"date":"2024-08-30","close":37020.582},{"date":"2024-09-02","close":37110.4336},{"date":"2024-09-03","close":36885.793},{"date":"2024-09-04","close":36211.875},{"date":"2024-09-05","close":36211.875},{"date":"2024-09-06","close":35717.6719},{"date":"2024-09-09","close":35852.457},{"date":"2024-09-10","close":36032.1641},{"date":"2024-09-11","close":35807.5273},{"date":"2024-09-12","close":36032.1641},{"date":"2024-09-13","close":36122.0195},{"date":"2024-09-19","close":36346.6602},{"date":"2024-09-20","close":36481.4414},{"date":"2024-09-23","close":35987.2383},{"date":"2024-09-24","close":36166.9492},{"date":"2024-09-25","close":36211.875},{"date":"2024-09-26","close":36122.0195},{"date":"2024-09-27","close":36122.0195},{"date":"2024-09-30","close":35987.2383},{"date":"2024-10-02","close":35807.5273},{"date":"2024-10-04","close":36166.9492},{"date":"2024-10-07","close":36436.5195},{"date":"2024-10-08","close":36481.4414},{"date":"2024-10-10","close":36481.4414},{"date":"2024-10-11","close":36436.5195},{"date":"2024-10-14","close":36211.875},{"date":"2024-10-15","close":36122.0195},{"date":"2024-10-16","close":34819.1133},{"date":"2024-10-17","close":35493.0352},{"date":"2024-10-18","close":35672.7461},{"date":"2024-10-21","close":35448.1016},{"date":"2024-10-22","close":35493.0352},{"date":"2024-10-23","close":35403.1758},{"date":"2024-10-24","close":34864.0391},{"date":"2024-10-25","close":34684.3281},{"date":"2024-10-28","close":34819.1133},{"date":"2024-10-29","close":34819.1133},{"date":"2024-10-30","close":34639.4023},{"date":"2024-10-31","close":35223.4648},{"date":"2024-11-01","close":35043.75},{"date":"2024-11-04","close":34864.0391},{"date":"2024-11-05","close":34819.1133},{"date":"2024-11-06","close":34953.8984},{"date":"2024-11-07","close":34998.8242},{"date":"2024-11-08","close":34953.8984},{"date":"2024-11-11","close":34819.1133},{"date":"2024-11-12","close":34369.8359},{"date":"2024-11-13","close":33740.8477},{"date":"2024-11-14","close":33246.6367},{"date":"2024-11-15","close":33650.9922},{"date":"2024-11-18","close":33606.0625},{"date":"2024-11-19","close":33516.2031},{"date":"2024-11-20","close":33471.2773},{"date":"2024-11-21","close":33381.4219},{"date":"2024-11-22","close":33336.4922},{"date":"2024-11-25","close":33471.2773},{"date":"2024-11-26","close":34594.4727},{"date":"2024-11-27","close":34549.5469},{"date":"2024-11-28","close":34549.5469},{"date":"2024-11-29","close":34684.3281},{"date":"2024-12-02","close":35268.3945},{"date":"2024-12-03","close":35403.1758},{"date":"2024-12-04","close":35088.6836},{"date":"2024-12-05","close":34864.0391},{"date":"2024-12-06","close":34145.1953},{"date":"2024-12-09","close":33156.7812},{"date":"2024-12-10","close":33516.2031},{"date":"2024-12-11","close":34100.2656},{"date":"2024-12-12","close":34414.7617},{"date":"2024-12-13","close":34774.1875},{"date":"2024-12-16","close":34369.8359},{"date":"2024-12-17","close":34414.7617},{"date":"2024-12-18","close":34324.9102},{"date":"2024-12-19","close":34145.1953},{"date":"2024-12-20","close":34324.9102},{"date":"2024-12-23","close":34369.8359},{"date":"2024-12-24","close":34235.0508},{"date":"2024-12-26","close":34279.9766},{"date":"2024-12-27","close":33965.4844},{"date":"2024-12-30","close":33785.7734},{"date":"2025-01-02","close":33650.9922},{"date":"2025-01-03","close":33336.4922},{"date":"2025-01-06","close":33426.3516},{"date":"2025-01-07","close":33426.3516},{"date":"2025-01-08","close":33471.2773},{"date":"2025-01-09","close":33336.4922},{"date":"2025-01-10","close":33246.6367},{"date":"2025-01-13","close":33111.8516},{"date":"2025-01-14","close":33156.7812},{"date":"2025-01-15","close":33156.7812},{"date":"2025-01-16","close":33156.7812},{"date":"2025-01-17","close":32977.0703},{"date":"2025-01-20","close":32797.3594},{"date":"2025-01-21","close":32617.6484},{"date":"2025-01-22","close":32662.5762},{"date":"2025-01-23","close":32572.7207},{"date":"2025-01-24","close":32572.7207},{"date":"2025-01-31","close":32303.1504},{"date":"2025-02-03","close":32123.4395},{"date":"2025-02-04","close":31853.8711},{"date":"2025-02-05","close":31764.0176},{"date":"2025-02-06","close":31719.0898},{"date":"2025-02-07","close":31719.0898},{"date":"2025-02-10","close":31674.1621},{"date":"2025-02-11","close":31764.0176},{"date":"2025-02-12","close":31449.5195},{"date":"2025-02-13","close":31808.9434},{"date":"2025-02-14","close":31000.2441},{"date":"2025-02-17","close":30820.5332},{"date":"2025-02-18","close":30056.7559},{"date":"2025-02-19","close":30056.7559},{"date":"2025-02-20","close":30101.6855},{"date":"2025-02-21","close":30550.9648},{"date":"2025-02-24","close":30820.5332},{"date":"2025-02-25","close":30416.1797},{"date":"2025-02-26","close":30550.9648},{"date":"2025-02-27","close":30782.4102},{"date":"2025-02-28","close":28791.9707},{"date":"2025-03-04","close":28884.5488},{"date":"2025-03-05","close":29208.5723},{"date":"2025-03-06","close":29902.9121},{"date":"2025-03-07","close":29764.0469},{"date":"2025-03-10","close":29208.5723},{"date":"2025-03-11","close":29254.8633},{"date":"2025-03-12","close":29347.4414},{"date":"2025-03-13","close":29115.9941},{"date":"2025-03-14","close":29069.7051},{"date":"2025-03-17","close":29301.1504},{"date":"2025-03-18","close":29625.1777},{"date":"2025-03-19","close":29625.1777},{"date":"2025-03-20","close":29856.625},{"date":"2025-03-21","close":29393.7305},{"date":"2025-03-24","close":29254.8633},{"date":"2025-03-25","close":29440.0195},{"date":"2025-03-26","close":29347.4414},{"date":"2025-03-27","close":29856.625},{"date":"2025-03-28","close":29671.4648},{"date":"2025-03-31","close":28606.8105},{"date":"2025-04-01","close":28838.2578},{"date":"2025-04-02","close":28606.8105},{"date":"2025-04-03","close":28143.918},{"date":"2025-04-04","close":28143.918},{"date":"2025-04-07","close":27403.2891},{"date":"2025-04-08","close":27912.4727},{"date":"2025-04-09","close":27310.7109},{"date":"2025-04-10","close":28421.6543},{"date":"2025-04-11","close":28329.0762},{"date":"2025-04-14","close":27912.4727},{"date":"2025-04-15","close":28236.4961},{"date":"2025-04-16","close":27958.7617},{"date":"2025-04-17","close":27958.7617},{"date":"2025-04-18","close":28329.0762},{"date":"2025-04-21","close":28653.1016},{"date":"2025-04-22","close":28884.5488},{"date":"2025-04-23","close":28884.5488},{"date":"2025-04-24","close":29254.8633},{"date":"2025-04-25","close":29578.8867},{"date":"2025-04-28","close":29717.7559},{"date":"2025-04-29","close":29949.2031},{"date":"2025-04-30","close":29625.1777},{"date":"2025-05-02","close":29717.7559},{"date":"2025-05-07","close":29625.1777},{"date":"2025-05-08","close":29717.7559},{"date":"2025-05-09","close":29393.7305},{"date":"2025-05-12","close":29995.4922},{"date":"2025-05-13","close":28699.3906},{"date":"2025-05-14","close":28514.2324},{"date":"2025-05-15","close":27866.1836},{"date":"2025-05-16","close":27681.0254},{"date":"2025-05-19","close":27588.4473},{"date":"2025-05-20","close":27681.0254},{"date":"2025-05-21","close":27773.6035},{"date":"2025-05-22","close":27542.1562},{"date":"2025-05-23","close":27681.0254},{"date":"2025-05-26","close":27866.1836},{"date":"2025-05-27","close":27495.8691},{"date":"2025-05-28","close":28143.918},{"date":"2025-05-29","close":28653.1016},{"date":"2025-05-30","close":28421.6543},{"date":"2025-06-02","close":28143.918},{"date":"2025-06-04","close":28884.5488},{"date":"2025-06-05","close":29069.7051},{"date":"2025-06-09","close":29764.0469},{"date":"2025-06-10","close":30365.8047},{"date":"2025-06-11","close":30180.6484},{"date":"2025-06-12","close":30041.7812},{"date":"2025-06-13","close":29578.8867},{"date":"2025-06-16","close":29810.334},{"date":"2025-06-17","close":30319.5176},{"date":"2025-06-18","close":30273.2266},{"date":"2025-06-19","close":30458.3848},{"date":"2025-06-20","close":30967.5684},{"date":"2025-06-23","close":30504.6738},{"date":"2025-06-24","close":31152.7266},{"date":"2025-06-25","close":31847.0664},{"date":"2025-06-26","close":31754.4902},{"date":"2025-06-27","close":31283.3535},{"date":"2025-06-30","close":31047.7852},{"date":"2025-07-01","close":31471.8066},{"date":"2025-07-02","close":31377.5801},{"date":"2025-07-03","close":31566.0332},{"date":"2025-07-04","close":31471.8066},{"date":"2025-07-07","close":30623.7637},{"date":"2025-07-08","close":31094.8984},{"date":"2025-07-09","close":32319.8516},{"date":"2025-07-10","close":32555.416},{"date":"2025-07-11","close":31895.8262},{"date":"2025-07-14","close":32131.3926},{"date":"2025-07-15","close":31895.8262},{"date":"2025-07-16","close":31518.9199},{"date":"2025-07-17","close":31518.9199},{"date":"2025-07-18","close":31424.6934},{"date":"2025-07-21","close":31330.4648},{"date":"2025-07-22","close":31377.5801},{"date":"2025-07-23","close":31566.0332},{"date":"2025-07-24","close":31566.0332},{"date":"2025-07-25","close":30670.877},{"date":"2025-07-28","close":30152.6289},{"date":"2025-07-29","close":30341.082},{"date":"2025-07-30","close":30765.1055},{"date":"2025-07-31","close":30482.4238},{"date":"2025-08-01","close":29445.9258},{"date":"2025-08-04","close":29540.1523},{"date":"2025-08-05","close":29681.4941},{"date":"2025-08-06","close":29728.6074},{"date":"2025-08-07","close":29163.2461},{"date":"2025-08-08","close":28927.6777},{"date":"2025-08-11","close":28692.1113},{"date":"2025-08-12","close":28692.1113},{"date":"2025-08-13","close":28550.7695},{"date":"2025-08-14","close":28880.5645},{"date":"2025-08-18","close":29021.9043},{"date":"2025-08-19","close":28644.9961},{"date":"2025-08-20","close":28032.5215},{"date":"2025-08-21","close":28220.9766},{"date":"2025-08-22","close":27891.1816},{"date":"2025-08-25","close":27985.4082},{"date":"2025-08-26","close":27655.6133},{"date":"2025-08-27","close":27655.6133},{"date":"2025-08-28","close":27891.1816},{"date":"2025-08-29","close":27985.4082},{"date":"2025-09-01","close":27796.9551},{"date":"2025-09-02","close":27655.6133},{"date":"2025-09-03","close":27608.502},{"date":"2025-09-04","close":27608.502},{"date":"2025-09-05","close":27231.5938},{"date":"2025-09-08","close":27796.9551},{"date":"2025-09-09","close":27702.7285},{"date":"2025-09-10","close":27844.0684},{"date":"2025-09-11","close":27985.4082},{"date":"2025-09-12","close":28032.5215},{"date":"2025-09-15","close":27796.9551},{"date":"2025-09-16","close":27608.502},{"date":"2025-09-17","close":27278.707},{"date":"2025-09-18","close":27420.0469},{"date":"2025-09-19","close":29250.0},{"date":"2025-09-22","close":26996.0254},{"date":"2025-09-23","close":26713.3457},{"date":"2025-09-24","close":26619.1172},{"date":"2025-09-25","close":26383.5508},{"date":"2025-09-26","close":26336.4375},{"date":"2025-09-29","close":26242.2109},{"date":"2025-09-30","close":26100.8691},{"date":"2025-10-01","close":25582.6211},{"date":"2025-10-02","close":25582.6211},{"date":"2025-10-10","close":25252.8281},{"date":"2025-10-13","close":25111.4863},{"date":"2025-10-14","close":25441.2812},{"date":"2025-10-15","close":25723.9609},{"date":"2025-10-16","close":26100.8691},{"date":"2025-10-17","close":25488.3945},{"date":"2025-10-20","close":25252.8281},{"date":"2025-10-21","close":25158.5996},{"date":"2025-10-22","close":25394.166},{"date":"2025-10-23","close":24923.0332},{"date":"2025-10-24","close":25111.4863},{"date":"2025-10-27","close":25205.7129},{"date":"2025-10-28","close":25158.5996},{"date":"2025-10-29","close":24970.1445},{"date":"2025-10-30","close":24593.2383},{"date":"2025-10-31","close":24451.8984},{"date":"2025-11-03","close":24027.877},{"date":"2025-11-04","close":24027.877},{"date":"2025-11-05","close":24027.877},{"date":"2025-11-06","close":24451.8984},{"date":"2025-11-07","close":24357.6719},{"date":"2025-11-10","close":24828.8047},{"date":"2025-11-11","close":24828.8047},{"date":"2025-11-12","close":25347.0547},{"date":"2025-11-13","close":25299.9395},{"date":"2025-11-14","close":24828.8047},{"date":"2025-11-17","close":24970.1445},{"date":"2025-11-18","close":24593.2383},{"date":"2025-11-19","close":24828.8047},{"date":"2025-11-20","close":25347.0547},{"date":"2025-11-21","close":25158.5996},{"date":"2025-11-24","close":25205.7129},{"date":"2025-11-25","close":25064.3711},{"date":"2025-11-26","close":25347.0547},{"date":"2025-11-27","close":25771.0742},{"date":"2025-11-28","close":25865.3008},{"date":"2025-12-01","close":25723.9609},{"date":"2025-12-02","close":25723.9609},{"date":"2025-12-03","close":26006.6426},{"date":"2025-12-04","close":25865.3008},{"date":"2025-12-05","close":26053.7559},{"date":"2025-12-08","close":25535.5078},{"date":"2025-12-09","close":25441.2812},{"date":"2025-12-10","close":25299.9395},{"date":"2025-12-11","close":25676.8477},{"date":"2025-12-12","close":25865.3008},{"date":"2025-12-15","close":25771.0742},{"date":"2025-12-16","close":25441.2812},{"date":"2025-12-17","close":25347.0547},{"date":"2025-12-18","close":25017.2578},{"date":"2025-12-19","close":25252.8281},{"date":"2025-12-22","close":25299.9414},{"date":"2025-12-23","close":25252.8281},{"date":"2025-12-24","close":25158.5996},{"date":"2025-12-26","close":25111.4863},{"date":"2025-12-29","close":24875.918},{"date":"2025-12-30","close":24970.1465},{"date":"2026-01-02","close":24640.3516},{"date":"2026-01-05","close":24451.8965},{"date":"2026-01-06","close":24357.6699},{"date":"2026-01-07","close":24122.1035},{"date":"2026-01-08","close":23650.9668},{"date":"2026-01-09","close":23792.3086},{"date":"2026-01-12","close":24027.877},{"date":"2026-01-13","close":23933.6484},{"date":"2026-01-14","close":24451.8965},{"date":"2026-01-15","close":24451.8965},{"date":"2026-01-16","close":24923.0332},{"date":"2026-01-19","close":25158.5996},{"date":"2026-01-20","close":25488.3945},{"date":"2026-01-21","close":25064.3711},{"date":"2026-01-22","close":25252.8281},{"date":"2026-01-23","close":25488.3945},{"date":"2026-01-26","close":25488.3945},{"date":"2026-01-27","close":25441.2812},{"date":"2026-01-28","close":25347.0547},{"date":"2026-01-29","close":25818.1895},{"date":"2026-01-30","close":25347.0527},{"date":"2026-02-02","close":25205.7129},{"date":"2026-02-03","close":25347.0527},{"date":"2026-02-04","close":25865.3027},{"date":"2026-02-05","close":25818.1895},{"date":"2026-02-06","close":25629.7344},{"date":"2026-02-09","close":25865.3027},{"date":"2026-02-10","close":26572.0039},{"date":"2026-02-11","close":26996.0254},{"date":"2026-02-12","close":27514.2734},{"date":"2026-02-13","close":27891.1816},{"date":"2026-02-19","close":28550.7695},{"date":"2026-02-20","close":28550.7695},{"date":"2026-02-23","close":28786.3379},{"date":"2026-02-24","close":29163.2461},{"date":"2026-02-25","close":29257.4727},{"date":"2026-02-26","close":28721.9785},{"date":"2026-02-27","close":28235.1641},{"date":"2026-03-03","close":27164.1758},{"date":"2026-03-04","close":25314.2852},{"date":"2026-03-05","close":26239.2305},{"date":"2026-03-06","close":25898.4609},{"date":"2026-03-09","close":24827.4727},{"date":"2026-03-10","close":25216.9238},{"date":"2026-03-11","close":25801.0996},{"date":"2026-03-12","close":25947.1426},{"date":"2026-03-13","close":25606.373},{"date":"2026-03-16","close":24730.1094},{"date":"2026-03-17","close":25070.8789},{"date":"2026-03-18","close":25460.3301},{"date":"2026-03-19","close":25070.8789},{"date":"2026-03-20","close":25557.6914},{"date":"2026-03-23","close":25168.2422},{"date":"2026-03-24","close":24876.1543},{"date":"2026-03-25","close":24876.1543},{"date":"2026-03-26","close":24730.1094},{"date":"2026-03-27","close":24681.4277},{"date":"2026-03-30","close":24438.0215},{"date":"2026-03-31","close":24048.5723},{"date":"2026-04-01","close":24632.748},{"date":"2026-04-02","close":24097.252},{"date":"2026-04-03","close":24389.3398},{"date":"2026-04-06","close":24535.3848},{"date":"2026-04-07","close":24389.3398},{"date":"2026-04-08","close":24730.1094},{"date":"2026-04-09","close":24876.1543},{"date":"2026-04-10","close":26141.8691},{"date":"2026-04-13","close":26872.0879},{"date":"2026-04-14","close":27553.627},{"date":"2026-04-15","close":27748.3516},{"date":"2026-04-16","close":28040.4395},{"date":"2026-04-17","close":28283.8457},{"date":"2026-04-20","close":27504.9453},{"date":"2026-04-21","close":27991.7578},{"date":"2026-04-22","close":27991.7578},{"date":"2026-04-23","close":27797.0332},{"date":"2026-04-24","close":27943.0762},{"date":"2026-04-27","close":28186.4844},{"date":"2026-04-28","close":28186.4844},{"date":"2026-04-29","close":28527.252},{"date":"2026-04-30","close":28527.252},{"date":"2026-05-04","close":28186.4844},{"date":"2026-05-06","close":27602.3086},{"date":"2026-05-07","close":28235.1641},{"date":"2026-05-08","close":27310.2207},{"date":"2026-05-11","close":26433.957},{"date":"2026-05-12","close":25849.7793},{"date":"2026-05-13","close":25509.0117},{"date":"2026-05-14","close":25849.7793},{"date":"2026-05-15","close":25801.0996},{"date":"2026-05-18","close":25655.0547},{"date":"2026-05-19","close":25362.9668},{"date":"2026-05-20","close":24924.8359},{"date":"2026-05-21","close":25509.0117},{"date":"2026-05-22","close":26287.9121},{"date":"2026-05-26","close":25655.0547},{"date":"2026-05-27","close":25022.1973},{"date":"2026-05-28","close":24438.0215},{"date":"2026-05-29","close":24535.3848},{"date":"2026-06-01","close":23659.1211},{"date":"2026-06-02","close":22880.2207},{"date":"2026-06-04","close":22442.0879},{"date":"2026-06-05","close":22247.3633},{"date":"2026-06-08","close":21614.5059},{"date":"2026-06-09","close":21711.8691},{"date":"2026-06-10","close":21809.2305},{"date":"2026-06-11","close":21371.0996},{"date":"2026-06-12","close":22490.7695},{"date":"2026-06-15","close":22928.9004},{"date":"2026-06-16","close":23513.0762},{"date":"2026-06-17","close":23659.1211},{"date":"2026-06-18","close":22539.4512},{"date":"2026-06-19","close":22490.7695},{"date":"2026-06-22","close":21809.2305},{"date":"2026-06-23","close":21176.373},{"date":"2026-06-24","close":20932.9668},{"date":"2026-06-25","close":20884.2852},{"date":"2026-06-26","close":20689.5605},{"date":"2026-06-29","close":21517.1426},{"date":"2026-06-30","close":21419.7793},{"date":"2026-07-01","close":22393.4062},{"date":"2026-07-02","close":22490.7695},{"date":"2026-07-03","close":22588.1328},{"date":"2026-07-06","close":22296.0449},{"date":"2026-07-07","close":22003.957},{"date":"2026-07-08","close":21711.8691},{"date":"2026-07-09","close":21127.6914},{"date":"2026-07-10","close":21468.4609},{"date":"2026-07-13","close":22101.3184},{"date":"2026-07-14","close":22442.0879},{"date":"2026-07-15","close":22052.6367},{"date":"2026-07-16","close":22003.957},{"date":"2026-07-20","close":22052.6367},{"date":"2026-07-21","close":21906.5938},{"date":"2026-07-22","close":22150.0},{"date":"2026-07-23","close":22800.0},{"date":"2026-07-24","close":22500.0},{"date":"2026-07-27","close":22750.0},{"date":"2026-07-28","close":21900.0},{"date":"2026-07-29","close":21400.0},{"date":"2026-07-30","close":22150.0},{"date":"2026-07-31","close":22000.0},{"date":"2026-08-03","close":22000.0},{"date":"2026-08-04","close":22800.0},{"date":"2026-08-05","close":23050.0},{"date":"2026-08-06","close":23800.0},{"date":"2026-08-07","close":24950.0},{"date":"2026-08-10","close":25850.0},{"date":"2026-08-11","close":25700.0},{"date":"2026-08-12","close":25050.0},{"date":"2026-08-13","close":24500.0},{"date":"2026-08-14","close":25250.0},{"date":"2026-08-18","close":24700.0},{"date":"2026-08-19","close":24200.0},{"date":"2026-08-20","close":24550.0},{"date":"2026-08-21","close":24300.0},{"date":"2026-08-24","close":24900.0},{"date":"2026-08-25","close":24850.0},{"date":"2026-08-26","close":25200.0},{"date":"2026-08-27","close":25050.0},{"date":"2026-08-28","close":25300.0},{"date":"2026-08-31","close":25250.0},{"date":"2026-09-01","close":25350.0},{"date":"2026-09-02","close":24950.0},{"date":"2026-09-03","close":25150.0},{"date":"2026-09-04","close":25050.0},{"date":"2026-09-07","close":24950.0},{"date":"2026-09-08","close":24700.0},{"date":"2026-09-09","close":24400.0},{"date":"2026-09-10","close":24900.0},{"date":"2026-09-11","close":24650.0},{"date":"2026-09-14","close":24450.0},{"date":"2026-09-15","close":24400.0},{"date":"2026-09-16","close":24350.0},{"date":"2026-09-17","close":24450.0},{"date":"2026-09-18","close":24050.0},{"date":"2026-09-21","close":24050.0},{"date":"2026-09-22","close":23500.0},{"date":"2026-09-23","close":23750.0},{"date":"2026-09-28","close":24050.0},{"date":"2026-09-29","close":23800.0},{"date":"2026-09-30","close":23650.0},{"date":"2026-10-01","close":23750.0},{"date":"2026-10-02","close":24100.0},{"date":"2026-10-06","close":24200.0},{"date":"2026-10-07","close":23750.0},{"date":"2026-10-08","close":23550.0},{"date":"2026-10-12","close":23400.0},{"date":"2026-10-13","close":23200.0},{"date":"2026-10-14","close":23300.0},{"date":"2026-10-15","close":22650.0},{"date":"2026-10-16","close":22800.0},{"date":"2026-10-19","close":22750.0},{"date":"2026-10-20","close":22650.0},{"date":"2026-10-21","close":22900.0},{"date":"2026-10-22","close":22150.0},{"date":"2026-10-23","close":21900.0}],"chart_data":[{"date":"2024-10-23","open":35583,"high":35673,"low":35179,"close":35403,"volume":13951,"rsi_14":42.17,"sma_20":40012.5,"sma_60":40663.33,"sma_120":40559.58},{"date":"2024-10-24","open":35403,"high":35403,"low":34819,"close":34864,"volume":23365,"rsi_14":38.46,"sma_20":39950.0,"sma_60":40615.83,"sma_120":40550.0},{"date":"2024-10-25","open":35089,"high":35134,"low":34684,"close":34684,"volume":16757,"rsi_14":31.03,"sma_20":39867.5,"sma_60":40572.5,"sma_120":40538.75},{"date":"2024-10-28","open":34684,"high":34999,"low":34594,"close":34819,"volume":15706,"rsi_14":28.57,"sma_20":39790.0,"sma_60":40534.17,"sma_120":40526.67},{"date":"2024-10-29","open":34819,"high":34999,"low":34729,"close":34819,"volume":7383,"rsi_14":27.71,"sma_20":39717.5,"sma_60":40474.17,"sma_120":40515.0},{"date":"2024-10-30","open":34909,"high":34909,"low":34460,"close":34639,"volume":19625,"rsi_14":26.44,"sma_20":39635.0,"sma_60":40409.17,"sma_120":40502.08},{"date":"2024-10-31","open":34684,"high":35223,"low":34550,"close":35223,"volume":12170,"rsi_14":36.36,"sma_20":39592.5,"sma_60":40356.67,"sma_120":40493.75},{"date":"2024-11-01","open":35223,"high":35268,"low":34774,"close":35044,"volume":9243,"rsi_14":36.73,"sma_20":39550.0,"sma_60":40306.67,"sma_120":40481.67},{"date":"2024-11-04","open":35089,"high":35134,"low":34729,"close":34864,"volume":8757,"rsi_14":36.0,"sma_20":39477.5,"sma_60":40245.0,"sma_120":40466.25},{"date":"2024-11-05","open":35089,"high":35223,"low":34774,"close":34819,"volume":13123,"rsi_14":50.0,"sma_20":39387.5,"sma_60":40200.83,"sma_120":40450.42},{"date":"2024-11-06","open":35044,"high":35044,"low":34729,"close":34954,"volume":6935,"rsi_14":40.0,"sma_20":39302.5,"sma_60":40195.83,"sma_120":40436.25},{"date":"2024-11-07","open":34909,"high":35044,"low":34550,"close":34999,"volume":10678,"rsi_14":36.84,"sma_20":39220.0,"sma_60":40171.67,"sma_120":40422.08},{"date":"2024-11-08","open":34864,"high":35313,"low":34864,"close":34954,"volume":10374,"rsi_14":39.62,"sma_20":39137.5,"sma_60":40147.5,"sma_120":40406.25},{"date":"2024-11-11","open":34954,"high":34954,"low":34594,"close":34819,"volume":7370,"rsi_14":36.36,"sma_20":39060.0,"sma_60":40105.0,"sma_120":40388.33},{"date":"2024-11-12","open":34819,"high":34909,"low":34370,"close":34370,"volume":12213,"rsi_14":31.75,"sma_20":38962.5,"sma_60":40065.83,"sma_120":40367.5},{"date":"2024-11-13","open":34505,"high":34505,"low":33696,"close":33741,"volume":16218,"rsi_14":30.77,"sma_20":38902.5,"sma_60":40005.83,"sma_120":40340.83},{"date":"2024-11-14","open":33651,"high":33831,"low":32797,"close":33247,"volume":32393,"rsi_14":27.78,"sma_20":38777.5,"sma_60":39941.67,"sma_120":40310.83},{"date":"2024-11-15","open":32887,"high":33831,"low":32797,"close":33651,"volume":15600,"rsi_14":33.33,"sma_20":38665.0,"sma_60":39882.5,"sma_120":40286.25},{"date":"2024-11-18","open":33876,"high":34055,"low":33516,"close":33606,"volume":9767,"rsi_14":32.91,"sma_20":38562.5,"sma_60":39822.5,"sma_120":40261.25},{"date":"2024-11-19","open":33921,"high":33921,"low":33471,"close":33516,"volume":6216,"rsi_14":33.77,"sma_20":38452.5,"sma_60":39758.33,"sma_120":40236.67},{"date":"2024-11-20","open":33786,"high":33786,"low":33336,"close":33471,"volume":10788,"rsi_14":20.0,"sma_20":38345.0,"sma_60":39690.83,"sma_120":40213.75},{"date":"2024-11-21","open":33426,"high":33516,"low":33292,"close":33381,"volume":10459,"rsi_14":20.63,"sma_20":38262.5,"sma_60":39614.17,"sma_120":40185.83},{"date":"2024-11-22","open":33471,"high":33651,"low":33157,"close":33336,"volume":12129,"rsi_14":21.67,"sma_20":38187.5,"sma_60":39541.67,"sma_120":40159.17},{"date":"2024-11-25","open":33292,"high":33561,"low":33247,"close":33471,"volume":13006,"rsi_14":25.81,"sma_20":38112.5,"sma_60":39470.83,"sma_120":40134.17},{"date":"2024-11-26","open":33471,"high":34684,"low":33471,"close":34594,"volume":23944,"rsi_14":45.24,"sma_20":38100.0,"sma_60":39426.67,"sma_120":40122.92},{"date":"2024-11-27","open":34505,"high":34999,"low":34370,"close":34550,"volume":106823,"rsi_14":44.05,"sma_20":38095.0,"sma_60":39381.67,"sma_120":40106.67},{"date":"2024-11-28","open":34505,"high":34819,"low":34415,"close":34550,"volume":7698,"rsi_14":44.58,"sma_20":38057.5,"sma_60":39335.83,"sma_120":40088.33},{"date":"2024-11-29","open":34550,"high":34909,"low":34460,"close":34684,"volume":8673,"rsi_14":48.19,"sma_20":38037.5,"sma_60":39295.83,"sma_120":40073.33},{"date":"2024-12-02","open":34729,"high":35718,"low":34639,"close":35268,"volume":17746,"rsi_14":61.63,"sma_20":38060.0,"sma_60":39263.33,"sma_120":40063.75},{"date":"2024-12-03","open":35179,"high":35493,"low":35044,"close":35403,"volume":11636,"rsi_14":74.67,"sma_20":38092.5,"sma_60":39231.67,"sma_120":40055.83},{"date":"2024-12-04","open":34325,"high":35358,"low":34325,"close":35089,"volume":13404,"rsi_14":78.87,"sma_20":38100.0,"sma_60":39198.33,"sma_120":40045.83},{"date":"2024-12-05","open":35403,"high":35403,"low":34415,"close":34864,"volume":9091,"rsi_14":70.15,"sma_20":38092.5,"sma_60":39173.33,"sma_120":40035.42},{"date":"2024-12-06","open":34864,"high":34864,"low":34100,"close":34145,"volume":10188,"rsi_14":57.32,"sma_20":38047.5,"sma_60":39135.0,"sma_120":40017.92},{"date":"2024-12-09","open":33696,"high":34145,"low":33067,"close":33157,"volume":21855,"rsi_14":46.08,"sma_20":37955.0,"sma_60":39087.5,"sma_120":39986.67},{"date":"2024-12-10","open":33696,"high":33876,"low":33336,"close":33516,"volume":18214,"rsi_14":50.46,"sma_20":37907.5,"sma_60":39044.17,"sma_120":39962.92},{"date":"2024-12-11","open":33651,"high":34190,"low":33606,"close":34100,"volume":9566,"rsi_14":56.67,"sma_20":37927.5,"sma_60":39008.33,"sma_120":39944.17},{"date":"2024-12-12","open":34325,"high":34505,"low":34010,"close":34415,"volume":15970,"rsi_14":59.52,"sma_20":37992.5,"sma_60":38982.5,"sma_120":39927.92},{"date":"2024-12-13","open":34505,"high":34774,"low":34145,"close":34774,"volume":15021,"rsi_14":61.07,"sma_20":38055.0,"sma_60":38959.17,"sma_120":39915.42},{"date":"2024-12-16","open":34774,"high":35044,"low":34370,"close":34370,"volume":10691,"rsi_14":47.83,"sma_20":38097.5,"sma_60":38926.67,"sma_120":39897.5},{"date":"2024-12-17","open":34415,"high":34550,"low":34055,"close":34415,"volume":10435,"rsi_14":48.7,"sma_20":38147.5,"sma_60":38890.83,"sma_120":39880.83},{"date":"2024-12-18","open":34415,"high":34684,"low":34235,"close":34325,"volume":10338,"rsi_14":47.86,"sma_20":38195.0,"sma_60":38850.83,"sma_120":39863.33},{"date":"2024-12-19","open":33876,"high":34460,"low":33831,"close":34145,"volume":11134,"rsi_14":44.92,"sma_20":38237.5,"sma_60":38816.67,"sma_120":39841.67},{"date":"2024-12-20","open":34010,"high":34370,"low":33921,"close":34325,"volume":12267,"rsi_14":40.37,"sma_20":38292.5,"sma_60":38782.5,"sma_120":39822.5},{"date":"2024-12-23","open":34460,"high":34460,"low":34145,"close":34370,"volume":10791,"rsi_14":39.25,"sma_20":38342.5,"sma_60":38748.33,"sma_120":39808.75},{"date":"2024-12-24","open":34190,"high":34639,"low":34145,"close":34235,"volume":20674,"rsi_14":40.78,"sma_20":38322.5,"sma_60":38713.33,"sma_120":39792.5},{"date":"2024-12-26","open":34280,"high":34505,"low":33965,"close":34280,"volume":19934,"rsi_14":43.43,"sma_20":38307.5,"sma_60":38679.17,"sma_120":39776.67},{"date":"2024-12-27","open":33786,"high":34010,"low":33741,"close":33965,"volume":9708,"rsi_14":47.78,"sma_20":38275.0,"sma_60":38641.67,"sma_120":39759.17},{"date":"2024-12-30","open":33965,"high":34145,"low":33651,"close":33786,"volume":8780,"rsi_14":59.72,"sma_20":38225.0,"sma_60":38604.17,"sma_120":39740.0},{"date":"2025-01-02","open":33786,"high":33876,"low":33381,"close":33651,"volume":8946,"rsi_14":52.24,"sma_20":38135.0,"sma_60":38557.5,"sma_120":39718.75},{"date":"2025-01-03","open":33381,"high":33741,"low":33022,"close":33336,"volume":25831,"rsi_14":36.07,"sma_20":38020.0,"sma_60":38500.0,"sma_120":39695.42},{"date":"2025-01-06","open":33336,"high":33426,"low":33067,"close":33426,"volume":8424,"rsi_14":30.36,"sma_20":37927.5,"sma_60":38443.33,"sma_120":39672.5},{"date":"2025-01-07","open":33471,"high":33965,"low":33247,"close":33426,"volume":19982,"rsi_14":18.75,"sma_20":37847.5,"sma_60":38386.67,"sma_120":39647.5},{"date":"2025-01-08","open":33426,"high":33606,"low":33292,"close":33471,"volume":9250,"rsi_14":25.0,"sma_20":37810.0,"sma_60":38331.67,"sma_120":39623.75},{"date":"2025-01-09","open":33471,"high":33561,"low":33336,"close":33336,"volume":7110,"rsi_14":21.43,"sma_20":37820.0,"sma_60":38278.33,"sma_120":39598.75},{"date":"2025-01-10","open":33696,"high":33786,"low":33157,"close":33247,"volume":22115,"rsi_14":21.43,"sma_20":37805.0,"sma_60":38225.0,"sma_120":39570.83},{"date":"2025-01-13","open":33202,"high":33247,"low":32977,"close":33112,"volume":6360,"rsi_14":21.95,"sma_20":37750.0,"sma_60":38193.33,"sma_120":39539.17},{"date":"2025-01-14","open":33112,"high":33381,"low":32977,"close":33157,"volume":9173,"rsi_14":15.79,"sma_20":37680.0,"sma_60":38150.0,"sma_120":39507.92},{"date":"2025-01-15","open":33247,"high":33336,"low":33157,"close":33157,"volume":5535,"rsi_14":13.51,"sma_20":37590.0,"sma_60":38103.33,"sma_120":39464.17},{"date":"2025-01-16","open":33292,"high":33426,"low":32887,"close":33157,"volume":10507,"rsi_14":14.71,"sma_20":37522.5,"sma_60":38060.83,"sma_120":39413.75},{"date":"2025-01-17","open":33067,"high":33247,"low":32842,"close":32977,"volume":19246,"rsi_14":10.81,"sma_20":37442.5,"sma_60":38014.17,"sma_120":39363.75},{"date":"2025-01-20","open":32842,"high":32977,"low":32528,"close":32797,"volume":19454,"rsi_14":11.76,"sma_20":37357.5,"sma_60":37965.83,"sma_120":39314.58},{"date":"2025-01-21","open":32797,"high":32977,"low":32528,"close":32618,"volume":12746,"rsi_14":11.76,"sma_20":37272.5,"sma_60":37924.17,"sma_120":39270.0},{"date":"2025-01-22","open":32797,"high":32887,"low":32483,"close":32663,"volume":13544,"rsi_14":15.62,"sma_20":37180.0,"sma_60":37886.67,"sma_120":39229.58},{"date":"2025-01-23","open":32797,"high":32797,"low":32438,"close":32573,"volume":6830,"rsi_14":18.52,"sma_20":37080.0,"sma_60":37845.0,"sma_120":39189.58},{"date":"2025-01-24","open":32708,"high":32842,"low":32528,"close":32573,"volume":7919,"rsi_14":12.0,"sma_20":36987.5,"sma_60":37803.33,"sma_120":39138.75},{"date":"2025-01-31","open":32752,"high":32797,"low":32303,"close":32303,"volume":16205,"rsi_14":9.68,"sma_20":36877.5,"sma_60":37760.0,"sma_120":39084.58},{"date":"2025-02-03","open":32393,"high":32393,"low":31809,"close":32123,"volume":11822,"rsi_14":5.88,"sma_20":36775.0,"sma_60":37702.5,"sma_120":39029.58},{"date":"2025-02-04","open":32258,"high":32303,"low":31854,"close":31854,"volume":10463,"rsi_14":5.41,"sma_20":36667.5,"sma_60":37643.33,"sma_120":38975.0},{"date":"2025-02-05","open":31809,"high":32034,"low":31719,"close":31764,"volume":15208,"rsi_14":5.41,"sma_20":36562.5,"sma_60":37585.83,"sma_120":38915.42},{"date":"2025-02-06","open":31764,"high":31944,"low":31539,"close":31719,"volume":17162,"rsi_14":5.71,"sma_20":36472.5,"sma_60":37528.33,"sma_120":38864.58},{"date":"2025-02-07","open":31719,"high":31854,"low":31584,"close":31719,"volume":12037,"rsi_14":2.94,"sma_20":36377.5,"sma_60":37468.33,"sma_120":38832.08},{"date":"2025-02-10","open":31764,"high":31764,"low":31450,"close":31674,"volume":14641,"rsi_14":2.86,"sma_20":36280.0,"sma_60":37406.67,"sma_120":38789.17},{"date":"2025-02-11","open":31674,"high":31764,"low":31584,"close":31764,"volume":17531,"rsi_14":8.11,"sma_20":36185.0,"sma_60":37347.5,"sma_120":38747.5},{"date":"2025-02-12","open":31809,"high":31809,"low":31450,"close":31450,"volume":19664,"rsi_14":7.5,"sma_20":36080.0,"sma_60":37285.0,"sma_120":38695.0},{"date":"2025-02-13","open":31629,"high":31854,"low":31539,"close":31809,"volume":30013,"rsi_14":25.0,"sma_20":36000.0,"sma_60":37237.5,"sma_120":38651.67},{"date":"2025-02-14","open":31764,"high":31764,"low":30821,"close":31000,"volume":51261,"rsi_14":18.97,"sma_20":35882.5,"sma_60":37186.67,"sma_120":38596.25},{"date":"2025-02-17","open":30865,"high":31090,"low":30776,"close":30821,"volume":24755,"rsi_14":16.39,"sma_20":35752.5,"sma_60":37141.67,"sma_120":38541.67},{"date":"2025-02-18","open":30731,"high":31090,"low":30012,"close":30057,"volume":84379,"rsi_14":13.16,"sma_20":35580.0,"sma_60":37075.0,"sma_120":38478.75},{"date":"2025-02-19","open":30057,"high":30326,"low":29967,"close":30057,"volume":68083,"rsi_14":13.16,"sma_20":35407.5,"sma_60":37009.17,"sma_120":38415.83},{"date":"2025-02-20","open":30192,"high":30236,"low":29922,"close":30102,"volume":45658,"rsi_14":15.49,"sma_20":35247.5,"sma_60":36945.83,"sma_120":38352.08},{"date":"2025-02-21","open":30102,"high":30551,"low":30102,"close":30551,"volume":46864,"rsi_14":27.27,"sma_20":35122.5,"sma_60":36891.67,"sma_120":38291.25},{"date":"2025-02-24","open":30551,"high":31000,"low":30506,"close":30821,"volume":41405,"rsi_14":35.06,"sma_20":35022.5,"sma_60":36844.17,"sma_120":38229.17},{"date":"2025-02-25","open":30776,"high":30821,"low":30147,"close":30416,"volume":54390,"rsi_14":32.14,"sma_20":34897.5,"sma_60":36790.0,"sma_120":38165.83},{"date":"2025-02-26","open":30416,"high":30686,"low":30236,"close":30551,"volume":28884,"rsi_14":34.88,"sma_20":34785.0,"sma_60":36735.83,"sma_120":38103.33},{"date":"2025-02-27","open":31014,"high":31292,"low":30505,"close":30782,"volume":66893,"rsi_14":29.7,"sma_20":34635.0,"sma_60":36648.33,"sma_120":38037.5},{"date":"2025-02-28","open":30458,"high":30690,"low":28792,"close":28792,"volume":194798,"rsi_14":20.98,"sma_20":34392.5,"sma_60":36525.83,"sma_120":37953.75},{"date":"2025-03-04","open":29023,"high":29347,"low":28885,"close":28885,"volume":38587,"rsi_14":20.98,"sma_20":34165.0,"sma_60":36405.0,"sma_120":37870.42},{"date":"2025-03-05","open":29023,"high":29394,"low":28885,"close":29209,"volume":28379,"rsi_14":25.87,"sma_20":33970.0,"sma_60":36287.5,"sma_120":37791.67},{"date":"2025-03-06","open":29440,"high":30458,"low":29347,"close":29903,"volume":66129,"rsi_14":29.33,"sma_20":33817.5,"sma_60":36171.67,"sma_120":37717.5},{"date":"2025-03-07","open":29903,"high":29995,"low":29579,"close":29764,"volume":35539,"rsi_14":32.59,"sma_20":33660.0,"sma_60":36050.83,"sma_120":37641.25},{"date":"2025-03-10","open":29764,"high":29764,"low":29116,"close":29209,"volume":33379,"rsi_14":30.77,"sma_20":33472.5,"sma_60":35925.83,"sma_120":37562.08},{"date":"2025-03-11","open":28931,"high":29347,"low":28885,"close":29255,"volume":25398,"rsi_14":35.43,"sma_20":33290.0,"sma_60":35805.83,"sma_120":37489.58},{"date":"2025-03-12","open":29301,"high":29486,"low":29209,"close":29347,"volume":29223,"rsi_14":36.43,"sma_20":33107.5,"sma_60":35700.83,"sma_120":37417.92},{"date":"2025-03-13","open":29347,"high":29486,"low":29116,"close":29116,"volume":19203,"rsi_14":34.59,"sma_20":32930.0,"sma_60":35610.0,"sma_120":37348.75},{"date":"2025-03-14","open":29116,"high":29255,"low":29023,"close":29070,"volume":17359,"rsi_14":29.03,"sma_20":32730.0,"sma_60":35511.67,"sma_120":37277.92},{"date":"2025-03-17","open":29070,"high":29625,"low":29070,"close":29301,"volume":24562,"rsi_14":28.46,"sma_20":32587.5,"sma_60":35406.67,"sma_120":37207.5},{"date":"2025-03-18","open":29440,"high":29625,"low":29255,"close":29625,"volume":24702,"rsi_14":34.71,"sma_20":32472.5,"sma_60":35301.67,"sma_120":37142.08},{"date":"2025-03-19","open":29625,"high":29903,"low":29394,"close":29625,"volume":22617,"rsi_14":33.05,"sma_20":32400.0,"sma_60":35190.0,"sma_120":37074.58},{"date":"2025-03-20","open":29903,"high":30042,"low":29533,"close":29857,"volume":26243,"rsi_14":40.74,"sma_20":32340.0,"sma_60":35090.0,"sma_120":37008.33},{"date":"2025-03-21","open":29903,"high":29903,"low":29162,"close":29394,"volume":36866,"rsi_14":58.67,"sma_20":32252.5,"sma_60":34980.83,"sma_120":36935.83},{"date":"2025-03-24","open":29394,"high":29533,"low":29116,"close":29255,"volume":19067,"rsi_14":55.26,"sma_20":32132.5,"sma_60":34870.83,"sma_120":36860.83},{"date":"2025-03-25","open":29347,"high":29810,"low":29209,"close":29440,"volume":39842,"rsi_14":53.42,"sma_20":32007.5,"sma_60":34767.5,"sma_120":36792.08},{"date":"2025-03-26","open":29764,"high":29810,"low":29301,"close":29347,"volume":22052,"rsi_14":40.0,"sma_20":31900.0,"sma_60":34659.17,"sma_120":36720.83},{"date":"2025-03-27","open":29347,"high":30042,"low":29255,"close":29857,"volume":34047,"rsi_14":51.47,"sma_20":31812.5,"sma_60":34559.17,"sma_120":36653.75},{"date":"2025-03-28","open":29810,"high":29949,"low":29533,"close":29671,"volume":28091,"rsi_14":58.33,"sma_20":31752.5,"sma_60":34458.33,"sma_120":36585.83},{"date":"2025-03-31","open":29671,"high":29671,"low":28561,"close":28607,"volume":42143,"rsi_14":41.46,"sma_20":31742.5,"sma_60":34337.5,"sma_120":36508.33},{"date":"2025-04-01","open":28653,"high":28838,"low":28607,"close":28838,"volume":12683,"rsi_14":43.53,"sma_20":31740.0,"sma_60":34226.67,"sma_120":36434.17},{"date":"2025-04-02","open":28931,"high":28977,"low":28468,"close":28607,"volume":21437,"rsi_14":43.53,"sma_20":31707.5,"sma_60":34115.0,"sma_120":36359.58},{"date":"2025-04-03","open":28561,"high":28561,"low":28005,"close":28144,"volume":19426,"rsi_14":39.36,"sma_20":31612.5,"sma_60":33997.5,"sma_120":36277.5},{"date":"2025-04-04","open":28144,"high":28329,"low":27912,"close":28144,"volume":18725,"rsi_14":35.96,"sma_20":31525.0,"sma_60":33885.83,"sma_120":36192.92},{"date":"2025-04-07","open":27866,"high":28051,"low":27126,"close":27403,"volume":36280,"rsi_14":25.51,"sma_20":31427.5,"sma_60":33759.17,"sma_120":36101.25},{"date":"2025-04-08","open":27496,"high":28329,"low":27450,"close":27912,"volume":15940,"rsi_14":33.03,"sma_20":31355.0,"sma_60":33641.67,"sma_120":36014.17},{"date":"2025-04-09","open":27774,"high":27959,"low":27264,"close":27311,"volume":19030,"rsi_14":26.5,"sma_20":31245.0,"sma_60":33512.5,"sma_120":35922.08},{"date":"2025-04-10","open":28051,"high":28514,"low":27866,"close":28422,"volume":21877,"rsi_14":41.98,"sma_20":31207.5,"sma_60":33405.83,"sma_120":35842.08},{"date":"2025-04-11","open":28422,"high":28422,"low":27912,"close":28329,"volume":12706,"rsi_14":42.31,"sma_20":31167.5,"sma_60":33299.17,"sma_120":35762.08},{"date":"2025-04-14","open":28329,"high":28468,"low":27774,"close":27912,"volume":25929,"rsi_14":37.78,"sma_20":31092.5,"sma_60":33187.5,"sma_120":35690.42},{"date":"2025-04-15","open":28144,"high":28329,"low":27774,"close":28236,"volume":19558,"rsi_14":41.43,"sma_20":31017.5,"sma_60":33080.83,"sma_120":35615.42},{"date":"2025-04-16","open":28375,"high":28375,"low":27866,"close":27959,"volume":11652,"rsi_14":34.81,"sma_20":30927.5,"sma_60":32969.17,"sma_120":35536.25},{"date":"2025-04-17","open":27912,"high":28144,"low":27866,"close":27959,"volume":15372,"rsi_14":35.88,"sma_20":30825.0,"sma_60":32857.5,"sma_120":35459.17},{"date":"2025-04-18","open":27866,"high":28329,"low":27866,"close":28329,"volume":8352,"rsi_14":47.41,"sma_20":30767.5,"sma_60":32755.83,"sma_120":35385.0},{"date":"2025-04-21","open":28329,"high":28653,"low":28236,"close":28653,"volume":11141,"rsi_14":48.31,"sma_20":30735.0,"sma_60":32663.33,"sma_120":35314.58},{"date":"2025-04-22","open":28375,"high":29023,"low":28375,"close":28885,"volume":15448,"rsi_14":52.54,"sma_20":30705.0,"sma_60":32578.33,"sma_120":35251.25},{"date":"2025-04-23","open":28699,"high":29023,"low":28607,"close":28885,"volume":24873,"rsi_14":57.41,"sma_20":30680.0,"sma_60":32492.5,"sma_120":35189.58},{"date":"2025-04-24","open":28885,"high":29440,"low":28885,"close":29255,"volume":21807,"rsi_14":60.34,"sma_20":30647.5,"sma_60":32415.0,"sma_120":35130.0},{"date":"2025-04-25","open":29301,"high":29718,"low":29162,"close":29579,"volume":25365,"rsi_14":71.96,"sma_20":30642.5,"sma_60":32343.33,"sma_120":35073.33},{"date":"2025-04-28","open":29625,"high":30042,"low":29486,"close":29718,"volume":31969,"rsi_14":69.7,"sma_20":30702.5,"sma_60":32279.17,"sma_120":35019.58},{"date":"2025-04-29","open":29718,"high":30134,"low":29671,"close":29949,"volume":25662,"rsi_14":81.32,"sma_20":30762.5,"sma_60":32222.5,"sma_120":34962.5},{"date":"2025-04-30","open":29995,"high":29995,"low":29486,"close":29625,"volume":24587,"rsi_14":67.57,"sma_20":30817.5,"sma_60":32165.0,"sma_120":34904.17},{"date":"2025-05-02","open":29671,"high":29764,"low":29394,"close":29718,"volume":29096,"rsi_14":70.27,"sma_20":30902.5,"sma_60":32110.83,"sma_120":34848.33},{"date":"2025-05-07","open":29718,"high":29857,"low":29440,"close":29625,"volume":16727,"rsi_14":77.61,"sma_20":30982.5,"sma_60":32055.83,"sma_120":34792.08},{"date":"2025-05-08","open":29625,"high":29810,"low":29486,"close":29718,"volume":16601,"rsi_14":75.81,"sma_20":31107.5,"sma_60":32002.5,"sma_120":34735.42},{"date":"2025-05-09","open":29903,"high":29903,"low":29116,"close":29394,"volume":33732,"rsi_14":74.6,"sma_20":31187.5,"sma_60":31944.17,"sma_120":34675.42},{"date":"2025-05-12","open":29533,"high":30227,"low":29486,"close":29995,"volume":38119,"rsi_14":78.95,"sma_20":31332.5,"sma_60":31895.0,"sma_120":34621.25},{"date":"2025-05-13","open":29949,"high":29949,"low":28468,"close":28699,"volume":82198,"rsi_14":54.17,"sma_20":31347.5,"sma_60":31828.33,"sma_120":34556.67},{"date":"2025-05-14","open":28699,"high":28792,"low":28283,"close":28514,"volume":34933,"rsi_14":48.39,"sma_20":31357.5,"sma_60":31751.67,"sma_120":34494.58},{"date":"2025-05-15","open":28653,"high":28653,"low":27820,"close":27866,"volume":53410,"rsi_14":39.22,"sma_20":31355.0,"sma_60":31678.33,"sma_120":34432.5},{"date":"2025-05-16","open":27866,"high":28144,"low":27635,"close":27681,"volume":43516,"rsi_14":37.74,"sma_20":31325.0,"sma_60":31605.0,"sma_120":34373.33},{"date":"2025-05-19","open":27912,"high":27959,"low":27496,"close":27588,"volume":18558,"rsi_14":32.0,"sma_20":31305.0,"sma_60":31544.17,"sma_120":34309.58},{"date":"2025-05-20","open":27542,"high":27866,"low":27542,"close":27681,"volume":17005,"rsi_14":28.42,"sma_20":31290.0,"sma_60":31485.0,"sma_120":34247.08},{"date":"2025-05-21","open":27912,"high":27912,"low":27635,"close":27774,"volume":15504,"rsi_14":27.66,"sma_20":31260.0,"sma_60":31426.67,"sma_120":34186.25},{"date":"2025-05-22","open":27820,"high":27820,"low":27542,"close":27542,"volume":22140,"rsi_14":22.34,"sma_20":31200.0,"sma_60":31355.83,"sma_120":34123.75},{"date":"2025-05-23","open":27588,"high":27774,"low":27542,"close":27681,"volume":9037,"rsi_14":26.67,"sma_20":31135.0,"sma_60":31282.5,"sma_120":34063.33},{"date":"2025-05-26","open":27774,"high":27912,"low":27635,"close":27866,"volume":14292,"rsi_14":28.26,"sma_20":31080.0,"sma_60":31220.0,"sma_120":34005.0},{"date":"2025-05-27","open":27912,"high":28005,"low":27357,"close":27496,"volume":50235,"rsi_14":26.53,"sma_20":30985.0,"sma_60":31148.33,"sma_120":33942.08},{"date":"2025-05-28","open":27727,"high":28283,"low":27542,"close":28144,"volume":27400,"rsi_14":34.55,"sma_20":30907.5,"sma_60":31100.83,"sma_120":33874.58},{"date":"2025-05-29","open":28144,"high":28792,"low":28051,"close":28653,"volume":53314,"rsi_14":42.98,"sma_20":30850.0,"sma_60":31098.33,"sma_120":33812.08},{"date":"2025-05-30","open":28699,"high":28885,"low":28329,"close":28422,"volume":31518,"rsi_14":33.96,"sma_20":30767.5,"sma_60":31090.0,"sma_120":33747.5},{"date":"2025-06-02","open":28746,"high":28746,"low":27912,"close":28144,"volume":30007,"rsi_14":42.86,"sma_20":30687.5,"sma_60":31070.83,"sma_120":33679.17},{"date":"2025-06-04","open":28190,"high":28885,"low":28190,"close":28885,"volume":49870,"rsi_14":54.17,"sma_20":30642.5,"sma_60":31052.5,"sma_120":33612.08},{"date":"2025-06-05","open":28885,"high":29116,"low":28746,"close":29070,"volume":43375,"rsi_14":65.12,"sma_20":30612.5,"sma_60":31040.0,"sma_120":33545.42},{"date":"2025-06-09","open":29116,"high":30644,"low":29116,"close":29764,"volume":93862,"rsi_14":73.2,"sma_20":30615.0,"sma_60":31050.0,"sma_120":33487.92},{"date":"2025-06-10","open":30273,"high":30505,"low":29718,"close":30366,"volume":40340,"rsi_14":77.78,"sma_20":30667.5,"sma_60":31070.0,"sma_120":33437.92},{"date":"2025-06-11","open":30366,"high":30412,"low":29857,"close":30181,"volume":32962,"rsi_14":74.55,"sma_20":30677.5,"sma_60":31085.0,"sma_120":33392.92},{"date":"2025-06-12","open":30227,"high":30412,"low":29903,"close":30042,"volume":61149,"rsi_14":72.07,"sma_20":30750.0,"sma_60":31101.67,"sma_120":33355.83},{"date":"2025-06-13","open":30273,"high":30273,"low":29162,"close":29579,"volume":66108,"rsi_14":68.97,"sma_20":30807.5,"sma_60":31110.83,"sma_120":33311.25},{"date":"2025-06-16","open":29718,"high":30088,"low":29255,"close":29810,"volume":25848,"rsi_14":69.49,"sma_20":30912.5,"sma_60":31120.0,"sma_120":33263.33},{"date":"2025-06-17","open":29903,"high":30597,"low":29810,"close":30320,"volume":80908,"rsi_14":71.2,"sma_20":31055.0,"sma_60":31132.5,"sma_120":33217.08},{"date":"2025-06-18","open":30273,"high":30597,"low":29903,"close":30273,"volume":52181,"rsi_14":75.42,"sma_20":31200.0,"sma_60":31144.17,"sma_120":33167.08},{"date":"2025-06-19","open":30458,"high":30644,"low":30088,"close":30458,"volume":27979,"rsi_14":73.15,"sma_20":31350.0,"sma_60":31155.0,"sma_120":33122.5},{"date":"2025-06-20","open":30505,"high":31014,"low":30227,"close":30968,"volume":44053,"rsi_14":73.15,"sma_20":31522.5,"sma_60":31183.33,"sma_120":33082.08},{"date":"2025-06-23","open":30875,"high":30921,"low":30320,"close":30505,"volume":28700,"rsi_14":69.91,"sma_20":31682.5,"sma_60":31205.83,"sma_120":33038.33},{"date":"2025-06-24","open":30505,"high":31199,"low":30505,"close":31153,"volume":35820,"rsi_14":76.86,"sma_20":31870.0,"sma_60":31236.67,"sma_120":33002.08},{"date":"2025-06-25","open":31199,"high":31893,"low":31153,"close":31847,"volume":64533,"rsi_14":76.67,"sma_20":32085.0,"sma_60":31281.67,"sma_120":32970.42},{"date":"2025-06-26","open":31847,"high":31847,"low":31106,"close":31754,"volume":51523,"rsi_14":74.58,"sma_20":32315.0,"sma_60":31315.83,"sma_120":32937.5},{"date":"2025-06-27","open":31802,"high":31990,"low":31189,"close":31283,"volume":49467,"rsi_14":58.4,"sma_20":32455.0,"sma_60":31335.0,"sma_120":32896.67},{"date":"2025-06-30","open":31142,"high":31425,"low":30859,"close":31048,"volume":30691,"rsi_14":51.28,"sma_20":32555.0,"sma_60":31369.17,"sma_120":32853.33},{"date":"2025-07-01","open":31048,"high":31707,"low":31001,"close":31472,"volume":38261,"rsi_14":56.56,"sma_20":32690.0,"sma_60":31406.67,"sma_120":32816.67},{"date":"2025-07-02","open":31707,"high":31707,"low":30671,"close":31378,"volume":35818,"rsi_14":57.02,"sma_20":32835.0,"sma_60":31446.67,"sma_120":32780.83},{"date":"2025-07-03","open":31378,"high":31754,"low":31330,"close":31566,"volume":46653,"rsi_14":63.48,"sma_20":32950.0,"sma_60":31498.33,"sma_120":32747.92},{"date":"2025-07-04","open":31754,"high":32179,"low":31283,"close":31472,"volume":33709,"rsi_14":60.71,"sma_20":33050.0,"sma_60":31548.33,"sma_120":32717.08},{"date":"2025-07-07","open":31566,"high":31707,"low":30530,"close":30624,"volume":43276,"rsi_14":47.9,"sma_20":33067.5,"sma_60":31596.67,"sma_120":32677.92},{"date":"2025-07-08","open":30435,"high":31189,"low":30388,"close":31095,"volume":38253,"rsi_14":52.34,"sma_20":33077.5,"sma_60":31644.17,"sma_120":32642.92},{"date":"2025-07-09","open":30906,"high":32367,"low":30906,"close":32320,"volume":71702,"rsi_14":59.33,"sma_20":33162.5,"sma_60":31724.17,"sma_120":32618.33},{"date":"2025-07-10","open":32320,"high":32603,"low":30812,"close":32555,"volume":55243,"rsi_14":57.64,"sma_20":33267.5,"sma_60":31788.33,"sma_120":32597.08},{"date":"2025-07-11","open":32650,"high":32650,"low":31660,"close":31896,"volume":62676,"rsi_14":56.08,"sma_20":33362.5,"sma_60":31842.5,"sma_120":32570.83},{"date":"2025-07-14","open":31896,"high":32414,"low":31566,"close":32131,"volume":27130,"rsi_14":53.24,"sma_20":33457.5,"sma_60":31908.33,"sma_120":32547.92},{"date":"2025-07-15","open":32037,"high":32131,"low":31566,"close":31896,"volume":26855,"rsi_14":45.74,"sma_20":33512.5,"sma_60":31964.17,"sma_120":32522.5},{"date":"2025-07-16","open":32037,"high":32037,"low":31378,"close":31519,"volume":27541,"rsi_14":43.7,"sma_20":33550.0,"sma_60":32018.33,"sma_120":32493.75},{"date":"2025-07-17","open":31519,"high":31613,"low":31236,"close":31519,"volume":19376,"rsi_14":52.21,"sma_20":33577.5,"sma_60":32072.5,"sma_120":32465.0},{"date":"2025-07-18","open":31849,"high":31849,"low":31283,"close":31425,"volume":21265,"rsi_14":53.64,"sma_20":33572.5,"sma_60":32118.33,"sma_120":32437.08},{"date":"2025-07-21","open":31425,"high":31943,"low":31330,"close":31330,"volume":27911,"rsi_14":48.54,"sma_20":33587.5,"sma_60":32156.67,"sma_120":32410.0},{"date":"2025-07-22","open":31566,"high":31660,"low":31142,"close":31378,"volume":17190,"rsi_14":50.0,"sma_20":33570.0,"sma_60":32191.67,"sma_120":32385.0},{"date":"2025-07-23","open":31236,"high":31566,"low":31189,"close":31566,"volume":17035,"rsi_14":50.0,"sma_20":33525.0,"sma_60":32230.0,"sma_120":32361.25},{"date":"2025-07-24","open":31566,"high":31707,"low":31189,"close":31566,"volume":32335,"rsi_14":51.0,"sma_20":33485.0,"sma_60":32261.67,"sma_120":32338.33},{"date":"2025-07-25","open":31378,"high":31378,"low":30577,"close":30671,"volume":40395,"rsi_14":50.5,"sma_20":33452.5,"sma_60":32271.67,"sma_120":32307.5},{"date":"2025-07-28","open":30530,"high":30954,"low":30058,"close":30153,"volume":28352,"rsi_14":40.2,"sma_20":33405.0,"sma_60":32270.0,"sma_120":32274.58},{"date":"2025-07-29","open":30530,"high":30530,"low":29917,"close":30341,"volume":15065,"rsi_14":23.75,"sma_20":33345.0,"sma_60":32267.5,"sma_120":32245.0},{"date":"2025-07-30","open":30671,"high":30812,"low":30247,"close":30765,"volume":14475,"rsi_14":27.38,"sma_20":33312.5,"sma_60":32278.33,"sma_120":32221.67},{"date":"2025-07-31","open":30765,"high":31001,"low":30482,"close":30482,"volume":35301,"rsi_14":30.26,"sma_20":33255.0,"sma_60":32282.5,"sma_120":32196.67},{"date":"2025-08-01","open":30482,"high":30482,"low":29446,"close":29446,"volume":35890,"rsi_14":19.35,"sma_20":33147.5,"sma_60":32270.0,"sma_120":32162.92},{"date":"2025-08-04","open":29446,"high":29823,"low":29210,"close":29540,"volume":10804,"rsi_14":22.22,"sma_20":33090.0,"sma_60":32257.5,"sma_120":32130.0},{"date":"2025-08-05","open":29587,"high":30106,"low":29587,"close":29681,"volume":14364,"rsi_14":27.06,"sma_20":33015.0,"sma_60":32253.33,"sma_120":32098.75},{"date":"2025-08-06","open":29681,"high":29917,"low":29493,"close":29729,"volume":26804,"rsi_14":27.91,"sma_20":32877.5,"sma_60":32239.17,"sma_120":32067.08},{"date":"2025-08-07","open":29210,"high":29634,"low":29116,"close":29163,"volume":39774,"rsi_14":25.0,"sma_20":32697.5,"sma_60":32238.33,"sma_120":32033.33},{"date":"2025-08-08","open":29069,"high":29399,"low":28928,"close":28928,"volume":22187,"rsi_14":24.24,"sma_20":32540.0,"sma_60":32236.67,"sma_120":31994.17},{"date":"2025-08-11","open":28928,"high":29163,"low":28645,"close":28692,"volume":20453,"rsi_14":22.33,"sma_20":32357.5,"sma_60":32242.5,"sma_120":31960.42},{"date":"2025-08-12","open":28881,"high":29069,"low":28692,"close":28692,"volume":10246,"rsi_14":19.19,"sma_20":32187.5,"sma_60":32251.67,"sma_120":31928.33},{"date":"2025-08-13","open":29022,"high":29022,"low":28362,"close":28551,"volume":15635,"rsi_14":18.63,"sma_20":32030.0,"sma_60":32260.0,"sma_120":31902.08},{"date":"2025-08-14","open":28881,"high":28881,"low":28551,"close":28881,"volume":10819,"rsi_14":28.89,"sma_20":31890.0,"sma_60":32272.5,"sma_120":31878.75},{"date":"2025-08-18","open":28881,"high":29069,"low":28739,"close":29022,"volume":17665,"rsi_14":35.37,"sma_20":31762.5,"sma_60":32285.83,"sma_120":31856.25},{"date":"2025-08-19","open":29116,"high":29116,"low":28645,"close":28645,"volume":23934,"rsi_14":29.07,"sma_20":31620.0,"sma_60":32296.67,"sma_120":31826.25},{"date":"2025-08-20","open":28315,"high":28645,"low":27797,"close":28033,"volume":69978,"rsi_14":17.78,"sma_20":31442.5,"sma_60":32294.17,"sma_120":31788.33},{"date":"2025-08-21","open":28080,"high":28362,"low":28033,"close":28221,"volume":12878,"rsi_14":22.73,"sma_20":31265.0,"sma_60":32291.67,"sma_120":31755.83},{"date":"2025-08-22","open":28033,"high":28457,"low":27891,"close":27891,"volume":19486,"rsi_14":27.4,"sma_20":31070.0,"sma_60":32290.0,"sma_120":31719.17},{"date":"2025-08-25","open":27938,"high":28221,"low":27938,"close":27985,"volume":9413,"rsi_14":27.4,"sma_20":30927.5,"sma_60":32278.33,"sma_120":31689.58},{"date":"2025-08-26","open":28080,"high":28127,"low":27656,"close":27656,"volume":40636,"rsi_14":22.08,"sma_20":30795.0,"sma_60":32251.67,"sma_120":31675.0},{"date":"2025-08-27","open":27938,"high":27938,"low":27608,"close":27656,"volume":12316,"rsi_14":21.05,"sma_20":30652.5,"sma_60":32229.17,"sma_120":31659.58},{"date":"2025-08-28","open":27750,"high":28033,"low":27561,"close":27891,"volume":31173,"rsi_14":30.43,"sma_20":30500.0,"sma_60":32215.83,"sma_120":31643.33},{"date":"2025-08-29","open":27891,"high":28362,"low":27844,"close":27985,"volume":30281,"rsi_14":34.85,"sma_20":30367.5,"sma_60":32190.83,"sma_120":31621.67},{"date":"2025-09-01","open":28127,"high":28127,"low":27609,"close":27797,"volume":18917,"rsi_14":35.38,"sma_20":30280.0,"sma_60":32159.17,"sma_120":31599.58},{"date":"2025-09-02","open":27797,"high":27844,"low":27656,"close":27656,"volume":15837,"rsi_14":33.82,"sma_20":30180.0,"sma_60":32112.5,"sma_120":31581.25},{"date":"2025-09-03","open":27656,"high":27703,"low":27561,"close":27609,"volume":16875,"rsi_14":34.85,"sma_20":30070.0,"sma_60":32054.17,"sma_120":31562.08},{"date":"2025-09-04","open":27656,"high":27703,"low":27561,"close":27609,"volume":19527,"rsi_14":27.12,"sma_20":29957.5,"sma_60":31999.17,"sma_120":31542.08},{"date":"2025-09-05","open":27703,"high":27891,"low":27137,"close":27232,"volume":53713,"rsi_14":20.31,"sma_20":29855.0,"sma_60":31940.0,"sma_120":31520.83},{"date":"2025-09-08","open":27467,"high":28080,"low":27279,"close":27797,"volume":56620,"rsi_14":36.76,"sma_20":29795.0,"sma_60":31899.17,"sma_120":31505.0},{"date":"2025-09-09","open":27844,"high":27891,"low":27561,"close":27703,"volume":33019,"rsi_14":43.86,"sma_20":29742.5,"sma_60":31852.5,"sma_120":31486.25},{"date":"2025-09-10","open":27797,"high":27985,"low":27609,"close":27844,"volume":19171,"rsi_14":42.86,"sma_20":29697.5,"sma_60":31799.17,"sma_120":31465.83},{"date":"2025-09-11","open":27797,"high":28127,"low":27750,"close":27985,"volume":22681,"rsi_14":51.92,"sma_20":29667.5,"sma_60":31749.17,"sma_120":31446.67},{"date":"2025-09-12","open":27844,"high":28080,"low":27750,"close":28033,"volume":30336,"rsi_14":50.98,"sma_20":29622.5,"sma_60":31696.67,"sma_120":31425.83},{"date":"2025-09-15","open":28033,"high":28033,"low":27750,"close":27797,"volume":20314,"rsi_14":53.06,"sma_20":29557.5,"sma_60":31630.83,"sma_120":31407.08},{"date":"2025-09-16","open":27797,"high":27938,"low":27467,"close":27609,"volume":41209,"rsi_14":49.06,"sma_20":29502.5,"sma_60":31570.0,"sma_120":31387.92},{"date":"2025-09-17","open":27750,"high":27750,"low":27184,"close":27279,"volume":55064,"rsi_14":38.18,"sma_20":29462.5,"sma_60":31491.67,"sma_120":31364.17},{"date":"2025-09-18","open":27467,"high":27750,"low":27278,"close":27420,"volume":35448,"rsi_14":38.18,"sma_20":29417.5,"sma_60":31402.5,"sma_120":31342.08},{"date":"2025-09-19","open":29000,"high":29250,"low":28750,"close":29250,"volume":48247,"rsi_14":45.45,"sma_20":29400.0,"sma_60":31318.33,"sma_120":31317.08},{"date":"2025-09-22","open":27561,"high":27561,"low":26996,"close":26996,"volume":63192,"rsi_14":39.06,"sma_20":29347.5,"sma_60":31242.5,"sma_120":31288.75},{"date":"2025-09-23","open":26996,"high":27043,"low":26619,"close":26713,"volume":55432,"rsi_14":36.23,"sma_20":29297.5,"sma_60":31165.83,"sma_120":31267.5},{"date":"2025-09-24","open":26713,"high":26855,"low":26572,"close":26619,"volume":27853,"rsi_14":35.21,"sma_20":29242.5,"sma_60":31080.0,"sma_120":31243.33},{"date":"2025-09-25","open":26760,"high":26760,"low":26384,"close":26384,"volume":44380,"rsi_14":36.76,"sma_20":29162.5,"sma_60":30991.67,"sma_120":31219.17},{"date":"2025-09-26","open":26384,"high":26431,"low":26148,"close":26336,"volume":22645,"rsi_14":22.81,"sma_20":29075.0,"sma_60":30899.17,"sma_120":31198.75},{"date":"2025-09-29","open":26384,"high":26384,"low":26242,"close":26242,"volume":17212,"rsi_14":22.81,"sma_20":28992.5,"sma_60":30806.67,"sma_120":31177.5},{"date":"2025-09-30","open":26289,"high":26478,"low":26101,"close":26101,"volume":17074,"rsi_14":17.54,"sma_20":28910.0,"sma_60":30726.67,"sma_120":31161.67},{"date":"2025-10-01","open":26148,"high":26195,"low":25536,"close":25583,"volume":45325,"rsi_14":10.77,"sma_20":28802.5,"sma_60":30629.17,"sma_120":31136.67},{"date":"2025-10-02","open":25771,"high":25819,"low":25488,"close":25583,"volume":56889,"rsi_14":9.23,"sma_20":28692.5,"sma_60":30509.17,"sma_120":31116.67},{"date":"2025-10-10","open":25677,"high":25677,"low":25253,"close":25253,"volume":58146,"rsi_14":9.09,"sma_20":28587.5,"sma_60":30380.0,"sma_120":31084.17},{"date":"2025-10-13","open":25206,"high":25253,"low":24923,"close":25111,"volume":41285,"rsi_14":9.23,"sma_20":28445.0,"sma_60":30260.0,"sma_120":31051.25},{"date":"2025-10-14","open":25253,"high":25583,"low":25111,"close":25441,"volume":32637,"rsi_14":20.0,"sma_20":28325.0,"sma_60":30141.67,"sma_120":31025.0},{"date":"2025-10-15","open":25488,"high":25960,"low":25394,"close":25724,"volume":31415,"rsi_14":24.64,"sma_20":28212.5,"sma_60":30032.5,"sma_120":30998.33},{"date":"2025-10-16","open":25771,"high":26478,"low":25771,"close":26101,"volume":56551,"rsi_14":28.77,"sma_20":28112.5,"sma_60":29936.67,"sma_120":30977.5},{"date":"2025-10-17","open":26054,"high":26054,"low":25300,"close":25488,"volume":71004,"rsi_14":28.38,"sma_20":27977.5,"sma_60":29830.0,"sma_120":30951.25},{"date":"2025-10-20","open":25488,"high":25488,"low":25017,"close":25253,"volume":53913,"rsi_14":28.77,"sma_20":27842.5,"sma_60":29720.83,"sma_120":30919.58},{"date":"2025-10-21","open":25441,"high":25583,"low":25064,"close":25159,"volume":55094,"rsi_14":28.77,"sma_20":27712.5,"sma_60":29611.67,"sma_120":30884.17},{"date":"2025-10-22","open":25159,"high":25394,"low":24876,"close":25394,"volume":74537,"rsi_14":35.62,"sma_20":27612.5,"sma_60":29505.83,"sma_120":30848.75},{"date":"2025-10-23","open":25347,"high":25441,"low":24876,"close":24923,"volume":68575,"rsi_14":31.71,"sma_20":27482.5,"sma_60":29388.33,"sma_120":30809.17},{"date":"2025-10-24","open":25159,"high":25206,"low":24876,"close":25111,"volume":52655,"rsi_14":35.71,"sma_20":27352.5,"sma_60":29274.17,"sma_120":30767.92},{"date":"2025-10-27","open":25159,"high":25441,"low":25064,"close":25206,"volume":50847,"rsi_14":38.55,"sma_20":27257.5,"sma_60":29177.5,"sma_120":30724.58},{"date":"2025-10-28","open":25206,"high":25347,"low":25017,"close":25159,"volume":36495,"rsi_14":43.84,"sma_20":27175.0,"sma_60":29089.17,"sma_120":30679.58},{"date":"2025-10-29","open":25017,"high":25441,"low":24876,"close":24970,"volume":44831,"rsi_14":42.11,"sma_20":27087.5,"sma_60":28994.17,"sma_120":30630.83},{"date":"2025-10-30","open":25159,"high":25159,"low":24546,"close":24593,"volume":79502,"rsi_14":41.03,"sma_20":26992.5,"sma_60":28885.0,"sma_120":30581.67},{"date":"2025-10-31","open":24593,"high":24640,"low":24405,"close":24452,"volume":33304,"rsi_14":41.03,"sma_20":26892.5,"sma_60":28778.33,"sma_120":30530.42},{"date":"2025-11-03","open":24358,"high":24405,"low":24028,"close":24028,"volume":62653,"rsi_14":31.25,"sma_20":26775.0,"sma_60":28682.5,"sma_120":30476.25},{"date":"2025-11-04","open":24028,"high":24028,"low":23698,"close":24028,"volume":50461,"rsi_14":25.68,"sma_20":26665.0,"sma_60":28585.0,"sma_120":30421.25},{"date":"2025-11-05","open":24028,"high":24028,"low":23510,"close":24028,"volume":77462,"rsi_14":16.67,"sma_20":26582.5,"sma_60":28485.0,"sma_120":30369.17},{"date":"2025-11-06","open":24028,"high":24452,"low":23839,"close":24452,"volume":34838,"rsi_14":32.26,"sma_20":26525.0,"sma_60":28391.67,"sma_120":30315.42},{"date":"2025-11-07","open":24405,"high":24452,"low":23981,"close":24358,"volume":36724,"rsi_14":33.9,"sma_20":26477.5,"sma_60":28306.67,"sma_120":30272.5},{"date":"2025-11-10","open":24358,"high":25017,"low":24358,"close":24829,"volume":49056,"rsi_14":44.78,"sma_20":26462.5,"sma_60":28234.17,"sma_120":30235.42},{"date":"2025-11-11","open":24829,"high":25253,"low":24687,"close":24829,"volume":28971,"rsi_14":40.32,"sma_20":26430.0,"sma_60":28165.83,"sma_120":30204.17},{"date":"2025-11-12","open":24829,"high":25394,"low":24640,"close":25347,"volume":62769,"rsi_14":57.14,"sma_20":26410.0,"sma_60":28106.67,"sma_120":30179.17},{"date":"2025-11-13","open":25441,"high":25441,"low":25159,"close":25300,"volume":20028,"rsi_14":53.33,"sma_20":26367.5,"sma_60":28049.17,"sma_120":30154.58},{"date":"2025-11-14","open":25206,"high":25347,"low":24829,"close":24829,"volume":47366,"rsi_14":44.12,"sma_20":26332.5,"sma_60":27977.5,"sma_120":30125.0},{"date":"2025-11-17","open":24876,"high":24970,"low":24499,"close":24970,"volume":24780,"rsi_14":47.14,"sma_20":26317.5,"sma_60":27905.83,"sma_120":30095.83},{"date":"2025-11-18","open":24593,"high":24970,"low":24546,"close":24593,"volume":40137,"rsi_14":44.59,"sma_20":26287.5,"sma_60":27834.17,"sma_120":30065.42},{"date":"2025-11-19","open":24970,"high":25017,"low":24405,"close":24829,"volume":15232,"rsi_14":53.52,"sma_20":26257.5,"sma_60":27777.5,"sma_120":30035.83},{"date":"2025-11-20","open":24829,"high":25394,"low":24829,"close":25347,"volume":28094,"rsi_14":62.03,"sma_20":26280.0,"sma_60":27726.67,"sma_120":30009.17},{"date":"2025-11-21","open":25159,"high":25206,"low":24829,"close":25159,"volume":25294,"rsi_14":66.22,"sma_20":26282.5,"sma_60":27678.33,"sma_120":29984.17},{"date":"2025-11-24","open":25159,"high":25394,"low":25064,"close":25206,"volume":40949,"rsi_14":66.67,"sma_20":26282.5,"sma_60":27629.17,"sma_120":29953.75},{"date":"2025-11-25","open":25347,"high":25536,"low":24923,"close":25064,"volume":29604,"rsi_14":64.1,"sma_20":26277.5,"sma_60":27583.33,"sma_120":29917.5},{"date":"2025-11-26","open":25064,"high":25488,"low":25064,"close":25347,"volume":39759,"rsi_14":62.67,"sma_20":26297.5,"sma_60":27542.5,"sma_120":29885.83},{"date":"2025-11-27","open":25253,"high":25771,"low":25253,"close":25771,"volume":42255,"rsi_14":68.29,"sma_20":26360.0,"sma_60":27505.0,"sma_120":29860.42},{"date":"2025-11-28","open":25771,"high":26007,"low":25677,"close":25865,"volume":106093,"rsi_14":64.86,"sma_20":26435.0,"sma_60":27467.5,"sma_120":29829.17},{"date":"2025-12-01","open":25865,"high":26007,"low":25630,"close":25724,"volume":23774,"rsi_14":62.34,"sma_20":26525.0,"sma_60":27430.83,"sma_120":29795.0},{"date":"2025-12-02","open":25724,"high":25818,"low":25536,"close":25724,"volume":19934,"rsi_14":56.06,"sma_20":26615.0,"sma_60":27396.67,"sma_120":29754.58},{"date":"2025-12-03","open":25724,"high":26054,"low":25630,"close":26007,"volume":41603,"rsi_14":60.56,"sma_20":26720.0,"sma_60":27368.33,"sma_120":29711.25},{"date":"2025-12-04","open":26007,"high":26054,"low":25724,"close":25865,"volume":21814,"rsi_14":67.19,"sma_20":26795.0,"sma_60":27337.5,"sma_120":29668.33},{"date":"2025-12-05","open":25865,"high":26148,"low":25677,"close":26054,"volume":39675,"rsi_14":67.69,"sma_20":26885.0,"sma_60":27316.67,"sma_120":29628.33},{"date":"2025-12-08","open":26054,"high":26054,"low":25347,"close":25536,"volume":49288,"rsi_14":64.71,"sma_20":26922.5,"sma_60":27276.67,"sma_120":29587.92},{"date":"2025-12-09","open":25536,"high":25536,"low":25253,"close":25441,"volume":17967,"rsi_14":60.0,"sma_20":26955.0,"sma_60":27236.67,"sma_120":29544.58},{"date":"2025-12-10","open":25441,"high":25441,"low":25206,"close":25300,"volume":31074,"rsi_14":49.12,"sma_20":26952.5,"sma_60":27191.67,"sma_120":29495.42},{"date":"2025-12-11","open":25300,"high":25818,"low":25159,"close":25677,"volume":30878,"rsi_14":59.02,"sma_20":26972.5,"sma_60":27150.83,"sma_120":29450.0},{"date":"2025-12-12","open":25677,"high":25960,"low":25583,"close":25865,"volume":32125,"rsi_14":60.94,"sma_20":27027.5,"sma_60":27112.5,"sma_120":29404.58},{"date":"2025-12-15","open":25865,"high":26007,"low":25441,"close":25771,"volume":47583,"rsi_14":61.9,"sma_20":27070.0,"sma_60":27076.67,"sma_120":29353.75},{"date":"2025-12-16","open":25724,"high":25771,"low":25111,"close":25441,"volume":37845,"rsi_14":51.56,"sma_20":27115.0,"sma_60":27038.33,"sma_120":29304.17},{"date":"2025-12-17","open":25394,"high":25583,"low":25206,"close":25347,"volume":18544,"rsi_14":42.11,"sma_20":27142.5,"sma_60":27004.17,"sma_120":29247.92},{"date":"2025-12-18","open":25064,"high":25206,"low":24970,"close":25017,"volume":29654,"rsi_14":35.48,"sma_20":27125.0,"sma_60":26962.5,"sma_120":29182.5},{"date":"2025-12-19","open":25064,"high":25300,"low":24970,"close":25253,"volume":32004,"rsi_14":42.19,"sma_20":27130.0,"sma_60":26921.67,"sma_120":29120.0},{"date":"2025-12-22","open":25300,"high":25441,"low":25159,"close":25300,"volume":14117,"rsi_14":43.08,"sma_20":27135.0,"sma_60":26891.67,"sma_120":29067.08},{"date":"2025-12-23","open":25300,"high":25347,"low":25159,"close":25253,"volume":15720,"rsi_14":36.67,"sma_20":27145.0,"sma_60":26865.83,"sma_120":29015.83},{"date":"2025-12-24","open":25159,"high":25253,"low":25064,"close":25159,"volume":20294,"rsi_14":37.29,"sma_20":27135.0,"sma_60":26840.0,"sma_120":28960.0},{"date":"2025-12-26","open":25394,"high":25394,"low":25111,"close":25111,"volume":36896,"rsi_14":32.14,"sma_20":27100.0,"sma_60":26817.5,"sma_120":28904.58},{"date":"2025-12-29","open":25111,"high":25159,"low":24782,"close":24876,"volume":20913,"rsi_14":36.0,"sma_20":27047.5,"sma_60":26791.67,"sma_120":28845.42},{"date":"2025-12-30","open":24876,"high":25159,"low":24687,"close":24970,"volume":23013,"rsi_14":40.0,"sma_20":27007.5,"sma_60":26769.17,"sma_120":28787.92},{"date":"2026-01-02","open":24687,"high":25206,"low":24499,"close":24640,"volume":33120,"rsi_14":37.04,"sma_20":26950.0,"sma_60":26743.33,"sma_120":28735.0},{"date":"2026-01-05","open":24499,"high":24782,"low":24358,"close":24452,"volume":37740,"rsi_14":24.0,"sma_20":26867.5,"sma_60":26723.33,"sma_120":28676.25},{"date":"2026-01-06","open":24452,"high":24499,"low":24263,"close":24358,"volume":29836,"rsi_14":16.67,"sma_20":26787.5,"sma_60":26702.5,"sma_120":28605.83},{"date":"2026-01-07","open":24311,"high":24358,"low":24122,"close":24122,"volume":37973,"rsi_14":15.69,"sma_20":26685.0,"sma_60":26682.5,"sma_120":28531.25},{"date":"2026-01-08","open":24028,"high":24122,"low":23604,"close":23651,"volume":39109,"rsi_14":14.81,"sma_20":26585.0,"sma_60":26656.67,"sma_120":28458.33},{"date":"2026-01-09","open":23604,"high":23839,"low":23557,"close":23792,"volume":24471,"rsi_14":20.0,"sma_20":26497.5,"sma_60":26627.5,"sma_120":28384.58},{"date":"2026-01-12","open":23887,"high":24122,"low":23792,"close":24028,"volume":30306,"rsi_14":30.19,"sma_20":26430.0,"sma_60":26597.5,"sma_120":28315.0},{"date":"2026-01-13","open":24028,"high":24075,"low":23651,"close":23934,"volume":47452,"rsi_14":22.0,"sma_20":26337.5,"sma_60":26559.17,"sma_120":28247.92},{"date":"2026-01-14","open":23745,"high":24499,"low":23745,"close":24452,"volume":23814,"rsi_14":35.0,"sma_20":26262.5,"sma_60":26540.83,"sma_120":28185.42},{"date":"2026-01-15","open":24216,"high":24640,"low":24216,"close":24452,"volume":17171,"rsi_14":35.59,"sma_20":26192.5,"sma_60":26526.67,"sma_120":28123.75},{"date":"2026-01-16","open":24546,"high":25159,"low":24546,"close":24923,"volume":35281,"rsi_14":51.06,"sma_20":26482.5,"sma_60":27416.67,"sma_120":29787.92},{"date":"2026-01-19","open":24876,"high":25159,"low":24687,"close":25159,"volume":22162,"rsi_14":50.7,"sma_20":26155.0,"sma_60":26518.33,"sma_120":28012.08},{"date":"2026-01-20","open":25064,"high":25677,"low":24923,"close":25488,"volume":43933,"rsi_14":58.9,"sma_20":26180.0,"sma_60":26528.33,"sma_120":27958.33},{"date":"2026-01-21","open":25017,"high":25394,"low":24782,"close":25064,"volume":41350,"rsi_14":51.25,"sma_20":26170.0,"sma_60":26527.5,"sma_120":27900.83},{"date":"2026-01-22","open":25206,"high":25630,"low":25206,"close":25253,"volume":44977,"rsi_14":58.44,"sma_20":26167.5,"sma_60":26528.33,"sma_120":27852.92},{"date":"2026-01-23","open":25536,"high":25583,"low":25300,"close":25488,"volume":39679,"rsi_14":64.1,"sma_20":26180.0,"sma_60":26534.17,"sma_120":27811.67},{"date":"2026-01-26","open":25630,"high":25865,"low":25347,"close":25488,"volume":34295,"rsi_14":65.79,"sma_20":26197.5,"sma_60":26543.33,"sma_120":27768.75},{"date":"2026-01-27","open":25488,"high":25583,"low":25300,"close":25441,"volume":23757,"rsi_14":69.44,"sma_20":26215.0,"sma_60":26558.33,"sma_120":27721.67},{"date":"2026-01-28","open":25441,"high":25536,"low":25253,"close":25347,"volume":44290,"rsi_14":78.12,"sma_20":26240.0,"sma_60":26574.17,"sma_120":27676.25},{"date":"2026-01-29","open":25347,"high":25818,"low":25017,"close":25818,"volume":42539,"rsi_14":80.28,"sma_20":26285.0,"sma_60":26605.83,"sma_120":27644.17},{"date":"2026-01-30","open":25865,"high":25912,"low":25253,"close":25347,"volume":39986,"rsi_14":68.42,"sma_20":26322.5,"sma_60":26629.17,"sma_120":27607.08},{"date":"2026-02-02","open":25159,"high":25441,"low":24782,"close":25206,"volume":48383,"rsi_14":67.53,"sma_20":26362.5,"sma_60":26650.0,"sma_120":27567.5},{"date":"2026-02-03","open":25017,"high":25347,"low":24970,"close":25347,"volume":53589,"rsi_14":63.77,"sma_20":26415.0,"sma_60":26665.83,"sma_120":27528.75},{"date":"2026-02-04","open":25253,"high":25912,"low":25111,"close":25865,"volume":94664,"rsi_14":55.34,"sma_20":26580.0,"sma_60":27385.0,"sma_120":29748.75},{"date":"2026-02-05","open":25630,"high":25960,"low":25488,"close":25818,"volume":38589,"rsi_14":55.34,"sma_20":26675.0,"sma_60":27353.33,"sma_120":29703.75},{"date":"2026-02-06","open":25536,"high":25630,"low":24970,"close":25630,"volume":47370,"rsi_14":58.76,"sma_20":26737.5,"sma_60":27318.33,"sma_120":29658.75},{"date":"2026-02-09","open":25488,"high":25912,"low":25441,"close":25865,"volume":40413,"rsi_14":59.6,"sma_20":26817.5,"sma_60":27294.17,"sma_120":29617.08},{"date":"2026-02-10","open":25771,"high":26713,"low":25771,"close":26572,"volume":87144,"rsi_14":69.81,"sma_20":26910.0,"sma_60":27272.5,"sma_120":29585.83},{"date":"2026-02-11","open":26384,"high":26996,"low":26384,"close":26996,"volume":46637,"rsi_14":70.91,"sma_20":27025.0,"sma_60":27260.0,"sma_120":29556.25},{"date":"2026-02-12","open":27232,"high":27514,"low":26713,"close":27514,"volume":64436,"rsi_14":70.91,"sma_20":27140.0,"sma_60":27254.17,"sma_120":29526.67},{"date":"2026-02-13","open":27279,"high":27985,"low":27090,"close":27891,"volume":66287,"rsi_14":75.44,"sma_20":27277.5,"sma_60":27252.5,"sma_120":29500.83},{"date":"2026-02-19","open":28174,"high":28598,"low":28080,"close":28551,"volume":78916,"rsi_14":77.95,"sma_20":27475.0,"sma_60":27261.67,"sma_120":29479.17},{"date":"2026-02-20","open":28504,"high":28598,"low":27797,"close":28551,"volume":83914,"rsi_14":79.84,"sma_20":27665.0,"sma_60":27275.0,"sma_120":29452.92},{"date":"2026-02-23","open":28551,"high":28833,"low":28268,"close":28786,"volume":57984,"rsi_14":79.67,"sma_20":27887.5,"sma_60":27295.83,"sma_120":29432.92},{"date":"2026-02-24","open":28598,"high":29210,"low":28504,"close":29163,"volume":72421,"rsi_14":79.51,"sma_20":28117.5,"sma_60":27329.17,"sma_120":29410.42},{"date":"2026-02-25","open":29305,"high":29634,"low":29116,"close":29257,"volume":73780,"rsi_14":94.79,"sma_20":28360.0,"sma_60":27228.33,"sma_120":27405.83},{"date":"2026-02-26","open":29696,"high":29793,"low":28625,"close":28722,"volume":107241,"rsi_14":72.93,"sma_20":28465.0,"sma_60":27366.67,"sma_120":29342.5},{"date":"2026-02-27","open":28722,"high":28771,"low":28040,"close":28235,"volume":43017,"rsi_14":62.6,"sma_20":28582.5,"sma_60":27299.17,"sma_120":27402.08},{"date":"2026-03-03","open":27310,"high":27894,"low":27067,"close":27164,"volume":88531,"rsi_14":53.47,"sma_20":28632.5,"sma_60":27306.67,"sma_120":27387.08},{"date":"2026-03-04","open":26677,"high":26677,"low":24827,"close":25314,"volume":91166,"rsi_14":43.26,"sma_20":28562.5,"sma_60":27285.0,"sma_120":27357.92},{"date":"2026-03-05","open":25704,"high":26483,"low":25704,"close":26239,"volume":67472,"rsi_14":47.4,"sma_20":28565.0,"sma_60":27279.17,"sma_120":27337.92},{"date":"2026-03-06","open":25801,"high":26142,"low":25363,"close":25898,"volume":55708,"rsi_14":41.3,"sma_20":28557.5,"sma_60":27262.5,"sma_120":27315.42},{"date":"2026-03-09","open":25314,"high":25314,"low":24438,"close":24827,"volume":53019,"rsi_14":34.01,"sma_20":28487.5,"sma_60":27230.0,"sma_120":27283.75},{"date":"2026-03-10","open":25412,"high":25412,"low":24876,"close":25217,"volume":38866,"rsi_14":32.99,"sma_20":28410.0,"sma_60":27200.83,"sma_120":27258.75},{"date":"2026-03-11","open":25509,"high":26288,"low":25217,"close":25801,"volume":30239,"rsi_14":34.34,"sma_20":28365.0,"sma_60":27190.83,"sma_120":27233.75},{"date":"2026-03-12","open":25947,"high":26093,"low":25704,"close":25947,"volume":15160,"rsi_14":30.48,"sma_20":28337.5,"sma_60":27185.0,"sma_120":27210.83},{"date":"2026-03-13","open":25704,"high":25850,"low":25266,"close":25606,"volume":24934,"rsi_14":29.38,"sma_20":28280.0,"sma_60":27175.83,"sma_120":27183.75},{"date":"2026-03-16","open":25363,"high":25460,"low":24730,"close":24730,"volume":42507,"rsi_14":25.12,"sma_20":28140.0,"sma_60":27170.83,"sma_120":28715.42},{"date":"2026-03-17","open":25168,"high":25217,"low":24827,"close":25071,"volume":23739,"rsi_14":24.76,"sma_20":27995.0,"sma_60":27150.0,"sma_120":28645.83},{"date":"2026-03-18","open":25217,"high":25509,"low":25022,"close":25460,"volume":21778,"rsi_14":26.89,"sma_20":27842.5,"sma_60":27130.83,"sma_120":28581.67},{"date":"2026-03-19","open":25460,"high":25460,"low":24925,"close":25071,"volume":29716,"rsi_14":30.16,"sma_20":27650.0,"sma_60":27098.33,"sma_120":28517.5},{"date":"2026-03-20","open":25071,"high":26288,"low":25071,"close":25558,"volume":61629,"rsi_14":35.45,"sma_20":27447.5,"sma_60":27085.0,"sma_120":28457.5},{"date":"2026-03-23","open":25509,"high":25558,"low":25022,"close":25168,"volume":30439,"rsi_14":38.29,"sma_20":27225.0,"sma_60":27069.17,"sma_120":28395.0},{"date":"2026-03-24","open":25460,"high":25606,"low":24633,"close":24876,"volume":37010,"rsi_14":46.85,"sma_20":26975.0,"sma_60":27050.0,"sma_120":28330.83},{"date":"2026-03-25","open":25168,"high":25266,"low":24779,"close":24876,"volume":29211,"rsi_14":38.71,"sma_20":26705.0,"sma_60":27026.67,"sma_120":28266.25},{"date":"2026-03-26","open":24827,"high":24925,"low":24633,"close":24730,"volume":34984,"rsi_14":40.0,"sma_20":26422.5,"sma_60":27009.17,"sma_120":28198.75},{"date":"2026-03-27","open":24438,"high":24779,"low":24341,"close":24681,"volume":30201,"rsi_14":48.48,"sma_20":26215.0,"sma_60":26987.5,"sma_120":28130.83},{"date":"2026-03-30","open":24341,"high":24681,"low":24097,"close":24438,"volume":27128,"rsi_14":41.67,"sma_20":26020.0,"sma_60":26960.0,"sma_120":28068.75},{"date":"2026-03-31","open":24438,"high":24438,"low":24000,"close":24049,"volume":22917,"rsi_14":30.43,"sma_20":25860.0,"sma_60":26926.67,"sma_120":28007.92},{"date":"2026-04-01","open":24389,"high":24633,"low":24195,"close":24633,"volume":49295,"rsi_14":36.63,"sma_20":25825.0,"sma_60":26906.67,"sma_120":27950.42},{"date":"2026-04-02","open":24681,"high":24827,"low":23805,"close":24097,"volume":35346,"rsi_14":35.24,"sma_20":25715.0,"sma_60":26884.17,"sma_120":27884.58},{"date":"2026-04-03","open":24292,"high":24535,"low":24195,"close":24389,"volume":11005,"rsi_14":46.24,"sma_20":25637.5,"sma_60":26869.17,"sma_120":27823.75},{"date":"2026-04-06","open":24438,"high":24584,"low":24243,"close":24535,"volume":16633,"rsi_14":43.82,"sma_20":25622.5,"sma_60":26864.17,"sma_120":27773.33},{"date":"2026-04-07","open":24487,"high":25266,"low":24049,"close":24389,"volume":19663,"rsi_14":36.9,"sma_20":25580.0,"sma_60":26856.67,"sma_120":27720.83},{"date":"2026-04-08","open":24487,"high":24730,"low":24341,"close":24730,"volume":40919,"rsi_14":45.78,"sma_20":25525.0,"sma_60":26855.0,"sma_120":27670.0},{"date":"2026-04-09","open":24730,"high":24925,"low":24438,"close":24876,"volume":42265,"rsi_14":40.79,"sma_20":25470.0,"sma_60":26848.33,"sma_120":27620.0},{"date":"2026-04-10","open":24925,"high":26142,"low":24925,"close":26142,"volume":45351,"rsi_14":60.64,"sma_20":25497.5,"sma_60":26865.0,"sma_120":27585.83},{"date":"2026-04-13","open":26093,"high":26872,"low":25850,"close":26872,"volume":27480,"rsi_14":69.9,"sma_20":25607.5,"sma_60":26885.83,"sma_120":27560.0},{"date":"2026-04-14","open":26969,"high":27554,"low":26775,"close":27554,"volume":32099,"rsi_14":73.5,"sma_20":25735.0,"sma_60":26918.33,"sma_120":27542.08},{"date":"2026-04-15","open":27602,"high":27748,"low":27213,"close":27748,"volume":27990,"rsi_14":76.27,"sma_20":25852.5,"sma_60":26945.0,"sma_120":27525.83},{"date":"2026-04-16","open":27894,"high":28381,"low":27748,"close":28040,"volume":50256,"rsi_14":78.05,"sma_20":26005.0,"sma_60":26977.5,"sma_120":27513.33},{"date":"2026-04-17","open":27943,"high":28673,"low":27505,"close":28284,"volume":71485,"rsi_14":82.11,"sma_20":26145.0,"sma_60":27022.5,"sma_120":27500.0},{"date":"2026-04-20","open":28381,"high":28381,"low":27359,"close":27505,"volume":35620,"rsi_14":77.1,"sma_20":26265.0,"sma_60":27051.67,"sma_120":27478.75},{"date":"2026-04-21","open":27846,"high":28479,"low":27748,"close":27992,"volume":38595,"rsi_14":76.74,"sma_20":26425.0,"sma_60":27095.83,"sma_120":27465.0},{"date":"2026-04-22","open":28089,"high":28381,"low":27505,"close":27992,"volume":48108,"rsi_14":83.9,"sma_20":26585.0,"sma_60":27135.83,"sma_120":27456.67},{"date":"2026-04-23","open":28138,"high":28138,"low":27602,"close":27797,"volume":17593,"rsi_14":80.17,"sma_20":26742.5,"sma_60":27163.33,"sma_120":27445.0},{"date":"2026-04-24","open":27651,"high":28235,"low":27651,"close":27943,"volume":22077,"rsi_14":80.17,"sma_20":26910.0,"sma_60":27196.67,"sma_120":27437.5},{"date":"2026-04-27","open":28333,"high":28430,"low":28089,"close":28186,"volume":20228,"rsi_14":83.05,"sma_20":27102.5,"sma_60":27233.33,"sma_120":27431.25},{"date":"2026-04-28","open":28186,"high":28625,"low":28040,"close":28186,"volume":20488,"rsi_14":81.98,"sma_20":27315.0,"sma_60":27272.5,"sma_120":27427.92},{"date":"2026-04-29","open":28430,"high":28527,"low":28089,"close":28527,"volume":18552,"rsi_14":82.61,"sma_20":27515.0,"sma_60":27312.5,"sma_120":27427.5},{"date":"2026-04-30","open":28527,"high":28673,"low":28235,"close":28527,"volume":17957,"rsi_14":66.67,"sma_20":28270.0,"sma_60":26421.67,"sma_120":27143.33},{"date":"2026-05-04","open":28722,"high":28722,"low":28089,"close":28186,"volume":32284,"rsi_14":66.67,"sma_20":27937.5,"sma_60":27377.5,"sma_120":27355.42},{"date":"2026-05-06","open":28186,"high":28235,"low":27456,"close":27602,"volume":37420,"rsi_14":50.63,"sma_20":28095.0,"sma_60":27401.67,"sma_120":27347.5},{"date":"2026-05-07","open":27602,"high":28235,"low":27505,"close":28235,"volume":27369,"rsi_14":55.68,"sma_20":28292.5,"sma_60":27427.5,"sma_120":27348.33},{"date":"2026-05-08","open":27748,"high":28235,"low":26921,"close":27310,"volume":42274,"rsi_14":42.57,"sma_20":28425.0,"sma_60":27438.33,"sma_120":27336.25},{"date":"2026-05-11","open":27115,"high":27213,"low":26434,"close":26434,"volume":33581,"rsi_14":33.33,"sma_20":28505.0,"sma_60":27437.5,"sma_120":27317.5},{"date":"2026-05-12","open":26580,"high":26921,"low":25509,"close":25850,"volume":33410,"rsi_14":34.55,"sma_20":28490.0,"sma_60":27422.5,"sma_120":27292.5},{"date":"2026-05-13","open":25996,"high":25996,"low":25363,"close":25509,"volume":35453,"rsi_14":26.17,"sma_20":28420.0,"sma_60":27389.17,"sma_120":27263.33},{"date":"2026-05-14","open":25412,"high":26093,"low":25412,"close":25850,"volume":20737,"rsi_14":30.7,"sma_20":28332.5,"sma_60":27354.17,"sma_120":27236.67},{"date":"2026-05-15","open":25850,"high":26531,"low":25704,"close":25801,"volume":31865,"rsi_14":31.53,"sma_20":28232.5,"sma_60":27309.17,"sma_120":27211.67},{"date":"2026-05-18","open":25801,"high":26142,"low":24974,"close":25655,"volume":22986,"rsi_14":28.83,"sma_20":28110.0,"sma_60":27255.0,"sma_120":27187.08},{"date":"2026-05-19","open":26045,"high":26045,"low":25120,"close":25363,"volume":32247,"rsi_14":24.11,"sma_20":27960.0,"sma_60":27184.17,"sma_120":27162.92},{"date":"2026-05-20","open":25363,"high":25460,"low":24633,"close":24925,"volume":34813,"rsi_14":22.31,"sma_20":27827.5,"sma_60":27105.83,"sma_120":27134.17},{"date":"2026-05-21","open":24974,"high":25606,"low":24974,"close":25509,"volume":11978,"rsi_14":25.4,"sma_20":27700.0,"sma_60":27033.33,"sma_120":27108.75},{"date":"2026-05-22","open":25606,"high":26288,"low":25460,"close":26288,"volume":16377,"rsi_14":33.8,"sma_20":27612.5,"sma_60":26967.5,"sma_120":27095.0},{"date":"2026-05-26","open":26434,"high":26580,"low":25509,"close":25655,"volume":20817,"rsi_14":32.43,"sma_20":27502.5,"sma_60":26889.17,"sma_120":27078.33},{"date":"2026-05-27","open":25509,"high":25558,"low":24974,"close":25022,"volume":31259,"rsi_14":32.21,"sma_20":27352.5,"sma_60":26825.83,"sma_120":27057.08},{"date":"2026-05-28","open":24925,"high":25120,"low":24243,"close":24438,"volume":34335,"rsi_14":23.65,"sma_20":27160.0,"sma_60":26760.83,"sma_120":27032.92},{"date":"2026-05-29","open":24535,"high":24681,"low":24243,"close":24535,"volume":23349,"rsi_14":28.24,"sma_20":26972.5,"sma_60":26715.83,"sma_120":27010.0},{"date":"2026-06-01","open":24535,"high":24535,"low":23659,"close":23659,"volume":47892,"rsi_14":28.24,"sma_20":26722.5,"sma_60":26687.5,"sma_120":26980.42},{"date":"2026-06-02","open":23903,"high":23903,"low":22685,"close":22880,"volume":48271,"rsi_14":27.41,"sma_20":26432.5,"sma_60":26630.0,"sma_120":26945.42},{"date":"2026-06-04","open":23221,"high":23221,"low":22150,"close":22442,"volume":31602,"rsi_14":27.01,"sma_20":26137.5,"sma_60":26570.83,"sma_120":26911.25},{"date":"2026-06-05","open":22150,"high":22442,"low":21858,"close":22247,"volume":33471,"rsi_14":22.39,"sma_20":25862.5,"sma_60":26526.67,"sma_120":26875.83},{"date":"2026-06-08","open":21809,"high":22150,"low":21225,"close":21615,"volume":60017,"rsi_14":20.55,"sma_20":25522.5,"sma_60":26465.0,"sma_120":26837.5},{"date":"2026-06-09","open":21615,"high":22053,"low":21517,"close":21712,"volume":19565,"rsi_14":22.07,"sma_20":25235.0,"sma_60":26395.0,"sma_120":26801.25},{"date":"2026-06-10","open":22004,"high":22004,"low":21274,"close":21809,"volume":24879,"rsi_14":24.11,"sma_20":24997.5,"sma_60":26324.17,"sma_120":26762.92},{"date":"2026-06-11","open":21468,"high":21615,"low":20738,"close":21371,"volume":71657,"rsi_14":24.11,"sma_20":24767.5,"sma_60":26251.67,"sma_120":26718.33},{"date":"2026-06-12","open":22004,"high":22539,"low":21712,"close":22491,"volume":22161,"rsi_14":29.61,"sma_20":24612.5,"sma_60":26213.33,"sma_120":26680.0},{"date":"2026-06-15","open":22783,"high":23416,"low":22637,"close":22929,"volume":26104,"rsi_14":26.21,"sma_20":24462.5,"sma_60":26176.67,"sma_120":26650.83},{"date":"2026-06-16","open":23318,"high":23513,"low":22685,"close":23513,"volume":21937,"rsi_14":34.72,"sma_20":24345.0,"sma_60":26143.33,"sma_120":26628.75},{"date":"2026-06-17","open":23318,"high":23659,"low":23026,"close":23659,"volume":25249,"rsi_14":69.86,"sma_20":23642.5,"sma_60":25968.33,"sma_120":26482.92},{"date":"2026-06-18","open":24535,"high":24535,"low":22539,"close":22539,"volume":39574,"rsi_14":36.55,"sma_20":24097.5,"sma_60":26067.5,"sma_120":26577.08},{"date":"2026-06-19","open":22978,"high":23124,"low":22247,"close":22491,"volume":52072,"rsi_14":35.42,"sma_20":23972.5,"sma_60":26021.67,"sma_120":26549.17},{"date":"2026-06-22","open":22345,"high":22393,"low":21761,"close":21809,"volume":21906,"rsi_14":36.43,"sma_20":23782.5,"sma_60":25969.17,"sma_120":26513.75},{"date":"2026-06-23","open":21761,"high":21809,"low":21128,"close":21176,"volume":33666,"rsi_14":37.23,"sma_20":23520.0,"sma_60":25905.83,"sma_120":26472.08},{"date":"2026-06-24","open":21274,"high":21274,"low":20836,"close":20933,"volume":24628,"rsi_14":38.35,"sma_20":23277.5,"sma_60":25840.83,"sma_120":26428.75},{"date":"2026-06-25","open":21030,"high":21128,"low":20738,"close":20884,"volume":32234,"rsi_14":39.23,"sma_20":23065.0,"sma_60":25775.83,"sma_120":26386.67},{"date":"2026-06-26","open":20933,"high":20933,"low":20446,"close":20690,"volume":37905,"rsi_14":42.15,"sma_20":22872.5,"sma_60":25711.67,"sma_120":26346.25},{"date":"2026-06-29","open":20787,"high":21517,"low":20690,"close":21517,"volume":21453,"rsi_14":48.53,"sma_20":22717.5,"sma_60":25668.33,"sma_120":26314.17},{"date":"2026-06-30","open":21517,"high":21761,"low":21371,"close":21420,"volume":14342,"rsi_14":47.06,"sma_20":22602.5,"sma_60":25613.33,"sma_120":26285.0},{"date":"2026-07-01","open":21420,"high":22393,"low":21128,"close":22393,"volume":9477,"rsi_14":57.14,"sma_20":22577.5,"sma_60":25584.17,"sma_120":26264.17},{"date":"2026-07-02","open":21468,"high":22929,"low":21468,"close":22491,"volume":15045,"rsi_14":50.0,"sma_20":22580.0,"sma_60":25551.67,"sma_120":26244.17},{"date":"2026-07-03","open":22637,"high":22929,"low":22247,"close":22588,"volume":15286,"rsi_14":47.06,"sma_20":22597.5,"sma_60":25518.33,"sma_120":26221.25},{"date":"2026-07-06","open":22783,"high":22783,"low":22101,"close":22296,"volume":6731,"rsi_14":38.94,"sma_20":22632.5,"sma_60":25482.5,"sma_120":26196.67},{"date":"2026-07-07","open":22491,"high":22685,"low":21955,"close":22004,"volume":10187,"rsi_14":35.34,"sma_20":22647.5,"sma_60":25435.83,"sma_120":26165.42},{"date":"2026-07-08","open":22199,"high":22345,"low":21322,"close":21712,"volume":27676,"rsi_14":41.41,"sma_20":22642.5,"sma_60":25381.67,"sma_120":26131.67},{"date":"2026-07-09","open":21663,"high":21663,"low":20933,"close":21128,"volume":25017,"rsi_14":37.27,"sma_20":22630.0,"sma_60":25295.83,"sma_120":26088.33},{"date":"2026-07-10","open":21176,"high":22101,"low":21176,"close":21468,"volume":15820,"rsi_14":46.6,"sma_20":22577.5,"sma_60":25203.33,"sma_120":26048.33},{"date":"2026-07-13","open":22199,"high":22880,"low":21858,"close":22101,"volume":16353,"rsi_14":59.22,"sma_20":22535.0,"sma_60":25110.0,"sma_120":26017.92},{"date":"2026-07-14","open":22199,"high":22734,"low":21907,"close":22442,"volume":14332,"rsi_14":64.76,"sma_20":22480.0,"sma_60":25019.17,"sma_120":25989.17},{"date":"2026-07-15","open":22539,"high":22832,"low":22053,"close":22053,"volume":9652,"rsi_14":60.71,"sma_20":22397.5,"sma_60":24916.67,"sma_120":25960.42},{"date":"2026-07-16","open":22247,"high":22637,"low":21955,"close":22004,"volume":14840,"rsi_14":62.39,"sma_20":22370.0,"sma_60":24809.17,"sma_120":25929.17},{"date":"2026-07-20","open":22101,"high":22442,"low":21761,"close":22053,"volume":12724,"rsi_14":55.91,"sma_20":22347.5,"sma_60":24715.83,"sma_120":25893.75},{"date":"2026-07-21","open":21858,"high":22199,"low":21712,"close":21907,"volume":22283,"rsi_14":55.32,"sma_20":22352.5,"sma_60":24611.67,"sma_120":25858.75},{"date":"2026-07-22","open":22296,"high":22588,"low":22053,"close":22150,"volume":16846,"rsi_14":46.84,"sma_20":22402.5,"sma_60":24511.67,"sma_120":25825.42},{"date":"2026-07-23","open":22500,"high":22950,"low":22200,"close":22800,"volume":15225,"rsi_14":46.15,"sma_20":22467.5,"sma_60":24415.83,"sma_120":25793.75},{"date":"2026-07-24","open":22800,"high":23050,"low":22500,"close":22500,"volume":7303,"rsi_14":41.46,"sma_20":22520.0,"sma_60":24312.5,"sma_120":25757.08},{"date":"2026-07-27","open":22650,"high":23150,"low":22500,"close":22750,"volume":11232,"rsi_14":48.15,"sma_20":22595.0,"sma_60":24209.17,"sma_120":25718.75},{"date":"2026-07-28","open":22700,"high":22750,"low":21900,"close":21900,"volume":11020,"rsi_14":42.39,"sma_20":22585.0,"sma_60":24091.67,"sma_120":25672.5},{"date":"2026-07-29","open":22300,"high":22750,"low":21250,"close":21400,"volume":23992,"rsi_14":40.62,"sma_20":22555.0,"sma_60":23960.0,"sma_120":25630.42},{"date":"2026-07-30","open":21250,"high":23000,"low":21250,"close":22150,"volume":21890,"rsi_14":54.55,"sma_20":22512.5,"sma_60":23840.83,"sma_120":25590.83},{"date":"2026-07-31","open":22150,"high":22450,"low":21800,"close":22000,"volume":14939,"rsi_14":49.47,"sma_20":22457.5,"sma_60":23725.0,"sma_120":25551.25},{"date":"2026-08-03","open":22050,"high":22500,"low":22000,"close":22000,"volume":8040,"rsi_14":41.46,"sma_20":22397.5,"sma_60":23619.17,"sma_120":25510.42},{"date":"2026-08-04","open":22000,"high":22800,"low":22000,"close":22800,"volume":9852,"rsi_14":47.25,"sma_20":22392.5,"sma_60":23515.83,"sma_120":25471.67},{"date":"2026-08-05","open":22900,"high":23500,"low":22900,"close":23050,"volume":7553,"rsi_14":54.55,"sma_20":22415.0,"sma_60":23432.5,"sma_120":25435.42},{"date":"2026-08-06","open":23200,"high":23950,"low":23200,"close":23800,"volume":11202,"rsi_14":61.76,"sma_20":22490.0,"sma_60":23376.67,"sma_120":25407.08},{"date":"2026-08-07","open":23950,"high":25000,"low":23600,"close":24950,"volume":31098,"rsi_14":68.55,"sma_20":22652.5,"sma_60":23350.0,"sma_120":25386.25},{"date":"2026-08-10","open":25000,"high":26100,"low":24850,"close":25850,"volume":22193,"rsi_14":74.1,"sma_20":22842.5,"sma_60":23344.17,"sma_120":25366.67},{"date":"2026-08-11","open":25600,"high":26300,"low":25500,"close":25700,"volume":13142,"rsi_14":71.53,"sma_20":22992.5,"sma_60":23330.0,"sma_120":25342.08},{"date":"2026-08-12","open":25750,"high":26150,"low":24850,"close":25050,"volume":19781,"rsi_14":65.1,"sma_20":23092.5,"sma_60":23305.83,"sma_120":25307.5},{"date":"2026-08-13","open":25050,"high":25250,"low":24500,"close":24500,"volume":9194,"rsi_14":62.99,"sma_20":23185.0,"sma_60":23275.0,"sma_120":25265.0},{"date":"2026-08-14","open":24400,"high":25250,"low":24400,"close":25250,"volume":5724,"rsi_14":65.24,"sma_20":23317.5,"sma_60":23261.67,"sma_120":25222.92},{"date":"2026-08-18","open":25150,"high":25300,"low":24350,"close":24700,"volume":7888,"rsi_14":67.72,"sma_20":23420.0,"sma_60":23246.67,"sma_120":25176.25},{"date":"2026-08-19","open":24400,"high":24600,"low":24050,"close":24200,"volume":8098,"rsi_14":67.72,"sma_20":23505.0,"sma_60":23213.33,"sma_120":25123.33},{"date":"2026-08-20","open":24000,"high":24750,"low":24000,"close":24550,"volume":9315,"rsi_14":66.0,"sma_20":23595.0,"sma_60":23172.5,"sma_120":25070.0},{"date":"2026-08-21","open":24800,"high":24800,"low":23800,"close":24300,"volume":8614,"rsi_14":65.13,"sma_20":23670.0,"sma_60":23138.33,"sma_120":25013.75},{"date":"2026-08-24","open":24250,"high":24950,"low":24050,"close":24900,"volume":5929,"rsi_14":67.68,"sma_20":23790.0,"sma_60":23125.0,"sma_120":24975.42},{"date":"2026-08-25","open":24850,"high":24950,"low":24450,"close":24850,"volume":4591,"rsi_14":63.76,"sma_20":23895.0,"sma_60":23120.83,"sma_120":24940.83},{"date":"2026-08-26","open":24950,"high":25200,"low":24400,"close":25200,"volume":5625,"rsi_14":64.24,"sma_20":24060.0,"sma_60":23120.83,"sma_120":24918.33},{"date":"2026-08-27","open":25050,"high":25250,"low":24750,"close":25050,"volume":7658,"rsi_14":58.99,"sma_20":24242.5,"sma_60":23133.33,"sma_120":24910.42},{"date":"2026-08-28","open":25050,"high":25500,"low":24750,"close":25300,"volume":4814,"rsi_14":52.89,"sma_20":24400.0,"sma_60":23163.33,"sma_120":24896.67},{"date":"2026-08-31","open":25300,"high":25300,"low":24650,"close":25250,"volume":4174,"rsi_14":44.23,"sma_20":24562.5,"sma_60":23200.0,"sma_120":24885.42},{"date":"2026-09-01","open":24800,"high":25650,"low":24800,"close":25350,"volume":6116,"rsi_14":46.6,"sma_20":24730.0,"sma_60":23241.67,"sma_120":24884.17},{"date":"2026-09-02","open":25300,"high":25300,"low":24850,"close":24950,"volume":7610,"rsi_14":48.98,"sma_20":24837.5,"sma_60":23287.5,"sma_120":24876.25},{"date":"2026-09-03","open":24850,"high":25500,"low":24800,"close":25150,"volume":8168,"rsi_14":57.14,"sma_20":24942.5,"sma_60":23335.0,"sma_120":24865.0},{"date":"2026-09-04","open":24950,"high":25200,"low":24800,"close":25050,"volume":6147,"rsi_14":47.44,"sma_20":25005.0,"sma_60":23379.17,"sma_120":24851.67},{"date":"2026-09-07","open":25300,"high":25300,"low":24900,"close":24950,"volume":4270,"rsi_14":53.62,"sma_20":25005.0,"sma_60":23429.17,"sma_120":24840.42},{"date":"2026-09-08","open":25000,"high":25300,"low":24600,"close":24700,"volume":21820,"rsi_14":57.81,"sma_20":24947.5,"sma_60":23455.83,"sma_120":24834.58},{"date":"2026-09-09","open":24750,"high":25250,"low":24300,"close":24400,"volume":31535,"rsi_14":47.62,"sma_20":24882.5,"sma_60":23470.0,"sma_120":24823.33},{"date":"2026-09-10","open":24750,"high":24900,"low":23950,"close":24900,"volume":61408,"rsi_14":58.82,"sma_20":24875.0,"sma_60":23482.5,"sma_120":24812.92},{"date":"2026-09-11","open":24650,"high":24950,"low":24500,"close":24650,"volume":6292,"rsi_14":45.9,"sma_20":24882.5,"sma_60":23488.33,"sma_120":24803.75},{"date":"2026-09-14","open":24650,"high":24750,"low":24150,"close":24450,"volume":7527,"rsi_14":43.75,"sma_20":24842.5,"sma_60":23510.0,"sma_120":24788.75},{"date":"2026-09-15","open":24200,"high":24550,"low":24150,"close":24400,"volume":6026,"rsi_14":36.21,"sma_20":24827.5,"sma_60":23531.67,"sma_120":24776.67},{"date":"2026-09-16","open":24500,"high":24550,"low":24250,"close":24350,"volume":5091,"rsi_14":37.5,"sma_20":24835.0,"sma_60":23564.17,"sma_120":24766.67},{"date":"2026-09-17","open":24350,"high":24550,"low":24250,"close":24450,"volume":4085,"rsi_14":33.96,"sma_20":24830.0,"sma_60":23609.17,"sma_120":24757.5},{"date":"2026-09-18","open":24500,"high":24650,"low":23650,"close":24050,"volume":19614,"rsi_14":30.0,"sma_20":24817.5,"sma_60":23651.67,"sma_120":24746.25},{"date":"2026-09-21","open":24150,"high":24150,"low":23500,"close":24050,"volume":7622,"rsi_14":27.59,"sma_20":24775.0,"sma_60":23695.0,"sma_120":24735.42},{"date":"2026-09-22","open":23950,"high":23950,"low":23200,"close":23500,"volume":14989,"rsi_14":26.23,"sma_20":24707.5,"sma_60":23732.5,"sma_120":24722.08},{"date":"2026-09-23","open":23550,"high":23750,"low":23200,"close":23750,"volume":13601,"rsi_14":27.42,"sma_20":24635.0,"sma_60":23760.0,"sma_120":24714.17},{"date":"2026-09-28","open":23800,"high":24150,"low":23250,"close":24050,"volume":5319,"rsi_14":34.85,"sma_20":24585.0,"sma_60":23794.17,"sma_120":24703.75},{"date":"2026-09-29","open":24050,"high":24050,"low":23600,"close":23800,"volume":5515,"rsi_14":33.33,"sma_20":24510.0,"sma_60":23807.5,"sma_120":24695.83},{"date":"2026-09-30","open":23700,"high":23850,"low":23600,"close":23650,"volume":3355,"rsi_14":34.33,"sma_20":24430.0,"sma_60":23816.67,"sma_120":24684.17},{"date":"2026-10-01","open":23750,"high":23950,"low":23550,"close":23750,"volume":13735,"rsi_14":39.68,"sma_20":24350.0,"sma_60":23825.83,"sma_120":24672.08},{"date":"2026-10-02","open":23700,"high":24300,"low":23550,"close":24100,"volume":8334,"rsi_14":36.67,"sma_20":24307.5,"sma_60":23845.83,"sma_120":24664.17},{"date":"2026-10-06","open":24300,"high":24550,"low":24100,"close":24200,"volume":7526,"rsi_14":42.11,"sma_20":24260.0,"sma_60":23872.5,"sma_120":24654.17},{"date":"2026-10-07","open":24150,"high":24200,"low":23600,"close":23750,"volume":6911,"rsi_14":38.71,"sma_20":24195.0,"sma_60":23896.67,"sma_120":24639.17},{"date":"2026-10-08","open":23800,"high":23800,"low":23450,"close":23550,"volume":5372,"rsi_14":36.92,"sma_20":24125.0,"sma_60":23927.5,"sma_120":24611.67},{"date":"2026-10-12","open":23500,"high":23750,"low":23300,"close":23400,"volume":3896,"rsi_14":35.82,"sma_20":24060.0,"sma_60":23950.0,"sma_120":24576.67},{"date":"2026-10-13","open":23300,"high":23500,"low":22950,"close":23200,"volume":15031,"rsi_14":31.88,"sma_20":24000.0,"sma_60":23958.33,"sma_120":24534.17},{"date":"2026-10-14","open":23400,"high":23650,"low":23150,"close":23300,"volume":5776,"rsi_14":38.1,"sma_20":23920.0,"sma_60":23962.5,"sma_120":24490.83},{"date":"2026-10-15","open":23150,"high":23200,"low":22400,"close":22650,"volume":22670,"rsi_14":31.58,"sma_20":23820.0,"sma_60":23962.5,"sma_120":24439.58},{"date":"2026-10-16","open":22850,"high":23200,"low":22450,"close":22800,"volume":14455,"rsi_14":39.71,"sma_20":23737.5,"sma_60":23965.83,"sma_120":24387.5},{"date":"2026-10-19","open":22500,"high":22900,"low":22450,"close":22750,"volume":4491,"rsi_14":34.38,"sma_20":23655.0,"sma_60":23967.5,"sma_120":24341.67},{"date":"2026-10-20","open":22550,"high":23100,"low":22500,"close":22650,"volume":3594,"rsi_14":26.67,"sma_20":23570.0,"sma_60":23970.0,"sma_120":24290.83},{"date":"2026-10-21","open":22650,"high":22900,"low":22450,"close":22900,"volume":3603,"rsi_14":35.0,"sma_20":23492.5,"sma_60":23972.5,"sma_120":24242.08},{"date":"2026-10-22","open":22900,"high":22900,"low":22150,"close":22150,"volume":3217,"rsi_14":29.17,"sma_20":23397.5,"sma_60":23961.67,"sma_120":24188.75},{"date":"2026-10-23","open":22301,"high":22301,"low":21850,"close":22100,"volume":8631}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.59,"pbr":0.51,"ttm_eps":null,"close":35987.2383},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.03,"pbr":0.51,"ttm_eps":null,"close":35987.2383},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.6,"pbr":0.48,"ttm_eps":null,"close":33785.7734},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":27.46,"pbr":0.41,"ttm_eps":null,"close":28606.8105},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":31047.7852},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.39,"ttm_eps":null,"close":26100.8691},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.38,"ttm_eps":null,"close":24970.1465},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.37,"ttm_eps":null,"close":24048.5723},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":21419.7793}],"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":"KCC글라스","phase":"above-fold","symbol_resolved":true}