{"status":"ok","report":{"price_analysis":{"current":1965.0,"change_1d":2.2,"change_7d":-4.6,"change_30d":-8.8,"high_30d":2500.0,"low_30d":1855.0,"position_in_range":17.0,"support":1919.5,"resistance":2435.5},"summary":"캐프(198080)은 Technology 섹터 KR 시장 종목입니다, 시가총액 423.09억. 현재가 1,965원, 전일 대비 +2.2%, 30일 -8.8%. PER 2.0배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.07만, 기관 순매수 8006.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.0배입니다. ROE 2.3%입니다. 시가총액 423.09억. 매출 2809.62억, 영업이익 248.81억.","grade":"C","comment":"PER 2.03배, ROE 2.3%","per":2.03,"pbr":0.29,"roe":2.3,"eps":966.13,"revenue":280961748956.0,"operating_income":24880917769.0,"net_income":20810917664.0,"market_cap":42308611500,"profit_margin":7.41,"roa":1.36,"operating_margin":8.86,"gross_margin":26.3,"debt_ratio":0.6908567412580877,"total_assets":249111091026.0,"total_equity":147328324717.0,"total_debt":101782766309.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-49.12)가 시그널선(-41.68)을 하회합니다(데드크로스). 현재가가 SMA20(2050)과 SMA60(2148) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1933~2167 (현재 위치 14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.3238512035011,"macd":-49.116796994490414,"macd_signal":-41.679724041352486,"sma_20":2050.15,"sma_60":2148.016666666667,"bb_upper":2167.178671700571,"bb_lower":1933.1213282994293,"atr_14":68.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.07만, 기관 순매수 8006.00. 30일 누적: 외국인 -9.62만, 기관 5576.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-20676.0,"institutional_flow":8006.0,"data":[{"date":"2026-10-23","foreign_net":4904.0,"institution_net":-3196.0,"retail_net":-1708.0},{"date":"2026-10-22","foreign_net":-3961.0,"institution_net":8123.0,"retail_net":-4162.0},{"date":"2026-10-21","foreign_net":-11162.0,"institution_net":-2484.0,"retail_net":13646.0},{"date":"2026-10-20","foreign_net":-6951.0,"institution_net":2162.0,"retail_net":4789.0},{"date":"2026-10-19","foreign_net":-3506.0,"institution_net":3401.0,"retail_net":105.0},{"date":"2026-10-16","foreign_net":2807.0,"institution_net":2211.0,"retail_net":-5018.0},{"date":"2026-10-15","foreign_net":-3096.0,"institution_net":780.0,"retail_net":2316.0},{"date":"2026-10-14","foreign_net":1112.0,"institution_net":-358.0,"retail_net":-754.0},{"date":"2026-10-13","foreign_net":-6349.0,"institution_net":-423.0,"retail_net":6772.0},{"date":"2026-10-12","foreign_net":-9786.0,"institution_net":-8358.0,"retail_net":18144.0},{"date":"2026-10-08","foreign_net":-1405.0,"institution_net":-3950.0,"retail_net":5355.0},{"date":"2026-10-07","foreign_net":-10351.0,"institution_net":-6382.0,"retail_net":16733.0},{"date":"2026-10-06","foreign_net":-3218.0,"institution_net":-2336.0,"retail_net":5554.0},{"date":"2026-10-02","foreign_net":-1969.0,"institution_net":-2666.0,"retail_net":4635.0},{"date":"2026-10-01","foreign_net":-4540.0,"institution_net":-1503.0,"retail_net":6043.0},{"date":"2026-09-30","foreign_net":-250.0,"institution_net":-510.0,"retail_net":760.0},{"date":"2026-09-29","foreign_net":-5325.0,"institution_net":1307.0,"retail_net":4018.0},{"date":"2026-09-28","foreign_net":5999.0,"institution_net":6673.0,"retail_net":-12672.0},{"date":"2026-09-23","foreign_net":-15272.0,"institution_net":-4565.0,"retail_net":19837.0},{"date":"2026-09-22","foreign_net":-1774.0,"institution_net":-1991.0,"retail_net":3765.0},{"date":"2026-09-21","foreign_net":4955.0,"institution_net":18018.0,"retail_net":-22973.0},{"date":"2026-09-18","foreign_net":-7973.0,"institution_net":-3088.0,"retail_net":11061.0},{"date":"2026-09-17","foreign_net":-3114.0,"institution_net":346.0,"retail_net":2768.0},{"date":"2026-09-16","foreign_net":-6978.0,"institution_net":-3302.0,"retail_net":10280.0},{"date":"2026-09-15","foreign_net":-2895.0,"institution_net":-148.0,"retail_net":3043.0},{"date":"2026-09-14","foreign_net":-6066.0,"institution_net":-5426.0,"retail_net":11492.0},{"date":"2026-09-11","foreign_net":-4075.0,"institution_net":247.0,"retail_net":3828.0},{"date":"2026-09-10","foreign_net":10035.0,"institution_net":16141.0,"retail_net":-26176.0},{"date":"2026-09-09","foreign_net":2564.0,"institution_net":-2376.0,"retail_net":-188.0},{"date":"2026-09-08","foreign_net":-8578.0,"institution_net":-771.0,"retail_net":9349.0}],"periods":{"d1":{"foreign_net":4904.0,"institution_net":-3196.0,"retail_net":-1708.0},"d3":{"foreign_net":-10219.0,"institution_net":2443.0,"retail_net":7776.0},"d7":{"foreign_net":-20965.0,"institution_net":10997.0,"retail_net":9968.0},"d14":{"foreign_net":-52931.0,"institution_net":-13476.0,"retail_net":66407.0},"d30":{"foreign_net":-96218.0,"institution_net":5576.0,"retail_net":90642.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.03x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 -3.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.8,"unit":"%","percentile":44,"direction":"higher_better"},{"name":"영업이익 성장률","value":-34.2,"unit":"%","percentile":23,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.3,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.8,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":72,"summary":"유동비율 1.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.87,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.16,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.1,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.17,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.03x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -3.8%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.69,"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":26.3,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.03,"current_pbr":0.29,"per_5y_high":3.43,"per_5y_low":2.29,"per_5y_avg":2.8,"per_percentile":0.0,"pbr_5y_high":0.86,"pbr_5y_low":0.52,"pbr_5y_avg":0.67,"pbr_percentile":0.0,"per_5y_median":2.76,"pbr_5y_median":0.62,"history":[{"quarter":"2024-Q2","per":3.19,"pbr":0.85},{"quarter":"2024-Q3","per":2.93,"pbr":0.86},{"quarter":"2024-Q4","per":2.7,"pbr":0.71},{"quarter":"2025-Q1","per":2.29,"pbr":0.61},{"quarter":"2025-Q2","per":3.43,"pbr":0.69},{"quarter":"2025-Q3","per":3.2,"pbr":0.6},{"quarter":"2025-Q4","per":2.4,"pbr":0.56},{"quarter":"2026-Q1","per":2.76,"pbr":0.62},{"quarter":"2026-Q2","per":2.3,"pbr":0.52},{"quarter":"현재","per":2.03,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2645.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2395.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2590.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2225.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.19,"eps":829.86,"close":2645.0,"source":"reported"},{"date":"2024-07","per":2.77,"eps":829.86,"close":2300.0,"source":"reported"},{"date":"2024-08","per":3.46,"eps":829.86,"close":2870.0,"source":"reported"},{"date":"2024-09","per":2.93,"eps":945.22,"close":2770.0,"source":"reported"},{"date":"2024-10","per":2.81,"eps":945.22,"close":2655.0,"source":"reported"},{"date":"2024-11","per":2.73,"eps":945.22,"close":2580.0,"source":"reported"},{"date":"2024-12","per":2.7,"eps":885.85,"close":2395.0,"source":"reported"},{"date":"2025-01","per":2.8,"eps":885.85,"close":2480.0,"source":"reported"},{"date":"2025-02","per":2.81,"eps":885.85,"close":2485.0,"source":"reported"},{"date":"2025-03","per":2.29,"eps":954.02,"close":2180.0,"source":"reported"},{"date":"2025-04","per":2.32,"eps":954.02,"close":2210.0,"source":"reported"},{"date":"2025-05","per":2.52,"eps":954.02,"close":2405.0,"source":"reported"},{"date":"2025-06","per":3.43,"eps":698.95,"close":2400.0,"source":"reported"},{"date":"2025-07","per":3.62,"eps":698.95,"close":2530.0,"source":"reported"},{"date":"2025-08","per":3.32,"eps":698.95,"close":2320.0,"source":"reported"},{"date":"2025-09","per":3.2,"eps":687.85,"close":2200.0,"source":"reported"},{"date":"2025-10","per":2.95,"eps":687.85,"close":2030.0,"source":"reported"},{"date":"2025-11","per":3.23,"eps":687.85,"close":2220.0,"source":"reported"},{"date":"2025-12","per":2.4,"eps":903.96,"close":2170.0,"source":"reported"},{"date":"2026-01","per":2.68,"eps":903.96,"close":2420.0,"source":"reported"},{"date":"2026-02","per":2.69,"eps":903.96,"close":2435.0,"source":"reported"},{"date":"2026-03","per":2.76,"eps":938.75,"close":2590.0,"source":"reported"},{"date":"2026-04","per":3.26,"eps":938.75,"close":3060.0,"source":"reported"},{"date":"2026-05","per":3.34,"eps":938.75,"close":3140.0,"source":"reported"},{"date":"2026-06","per":2.3,"eps":966.13,"close":2225.0,"source":"reported"},{"date":"2026-07","per":2.16,"eps":966.13,"close":2085.0,"source":"reported"},{"date":"2026-08","per":2.27,"eps":966.13,"close":2190.0,"source":"reported"},{"date":"2026-09","per":2.16,"eps":966.13,"close":2090.0,"source":"reported"},{"date":"2026-10","per":1.96,"eps":966.13,"close":1895.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.8,"std":0.44,"upper_1sd":3.24,"lower_1sd":2.35,"current":1.96,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.0배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:11.931955+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022983446648866167,"dividend_yield":null,"eps":157.0,"revenue":65267257431.0,"operating_income":4847408889.0,"net_income":3386112691.0,"market_cap":null,"profit_margin":0.05188072586901281,"operating_margin":0.07427014830712995,"roa":0.013592781746705078,"gross_margin":0.2629837080582998,"total_equity":147328324717.0,"total_assets":249111091026.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.34,"pbr":0.49,"roe":0.046548059702435876,"dividend_yield":null,"eps":307.35,"revenue":67813542323.0,"operating_income":7370591791.0,"net_income":6618870249.0,"market_cap":64900000000.0,"profit_margin":0.09760395965563812,"operating_margin":0.10868908389851434,"roa":0.028727631274675102,"gross_margin":0.2959937157300238,"total_equity":142194331865.0,"total_assets":230400835548.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04698231314386581,"dividend_yield":null,"eps":287.12,"revenue":82601831635.0,"operating_income":8385513136.0,"net_income":6183198350.0,"market_cap":null,"profit_margin":0.07485546297958917,"operating_margin":0.10151727837045801,"roa":0.027943275849324253,"gross_margin":0.27687105243692334,"total_equity":131606937510.0,"total_assets":221276788854.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03711725011141055,"dividend_yield":null,"eps":214.66,"revenue":65279117567.0,"operating_income":4277403953.0,"net_income":4622736374.0,"market_cap":null,"profit_margin":0.07081493356976523,"operating_margin":0.06552484335606766,"roa":0.021429713322267015,"gross_margin":0.2534420233088994,"total_equity":124544150230.0,"total_assets":215716202288.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023582205155944384,"dividend_yield":null,"eps":129.62,"revenue":74455708872.0,"operating_income":4388747720.0,"net_income":2791428571.0,"market_cap":null,"profit_margin":0.03749112879710627,"operating_margin":0.058944408514663184,"roa":0.013475368387435854,"gross_margin":0.1894330252935665,"total_equity":118370124954.0,"total_assets":207150445965.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04789367706857882,"dividend_yield":null,"eps":272.56,"revenue":72864569469.0,"operating_income":7221687512.0,"net_income":5869615739.0,"market_cap":null,"profit_margin":0.08055514198155263,"operating_margin":0.09911109836547438,"roa":0.026974505753817293,"gross_margin":0.22461170858853374,"total_equity":122555128323.0,"total_assets":217598638973.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013193744637574216,"dividend_yield":null,"eps":71.01,"revenue":86490853750.0,"operating_income":3041928527.0,"net_income":1529232572.0,"market_cap":null,"profit_margin":0.017680858792540246,"operating_margin":0.035170522605692284,"roa":0.006886278209799216,"gross_margin":0.17046311623441457,"total_equity":115905879188.0,"total_assets":222069530944.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04388286172551012,"dividend_yield":null,"eps":225.76,"revenue":83253179239.0,"operating_income":6661857271.0,"net_income":4861843643.0,"market_cap":null,"profit_margin":0.05839829406445618,"operating_margin":0.08001925370171628,"roa":0.02178764393318067,"gross_margin":0.16763537624113004,"total_equity":110791399007.0,"total_assets":223146828446.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07780492294937673,"dividend_yield":null,"eps":384.69,"revenue":72695334661.0,"operating_income":5137787071.0,"net_income":8284367065.0,"market_cap":null,"profit_margin":0.11396009253733368,"operating_margin":0.07067560930779164,"roa":0.037983062270496554,"gross_margin":0.17825643456253323,"total_equity":106476129671.0,"total_assets":218106876323.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04490878022993752,"dividend_yield":null,"eps":204.39,"revenue":72420636026.0,"operating_income":5112126152.0,"net_income":4401604506.0,"market_cap":null,"profit_margin":0.06077831882641522,"operating_margin":0.07058935729540786,"roa":0.021324889346524288,"gross_margin":0.18338113330338732,"total_equity":98012114412.0,"total_assets":206406909526.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030201790118064554,"dividend_yield":null,"eps":130.38,"revenue":64076851070.0,"operating_income":4785902832.0,"net_income":2807832278.0,"market_cap":null,"profit_margin":0.04381976066415337,"operating_margin":0.07469004409676276,"roa":0.013981512915495202,"gross_margin":0.2033762491974467,"total_equity":92969067960.0,"total_assets":200824638576.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.025899297380323077,"dividend_yield":null,"eps":110.4,"revenue":59275919118.0,"operating_income":2329836612.0,"net_income":2377522253.0,"market_cap":null,"profit_margin":0.040109411855210365,"operating_margin":0.0393049428278289,"roa":0.01131514920456301,"gross_margin":0.17529710465248025,"total_equity":91798716316.0,"total_assets":210118506616.0}],"current_price":1965.0,"change_pct":2.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-03-16","close":3775.0},{"date":"2020-03-17","close":3710.0},{"date":"2020-03-18","close":3220.0},{"date":"2020-03-19","close":2450.0},{"date":"2020-03-20","close":2710.0},{"date":"2020-03-23","close":3205.0},{"date":"2020-03-24","close":3250.0},{"date":"2020-03-25","close":3240.0},{"date":"2020-03-26","close":3250.0},{"date":"2020-03-27","close":3115.0},{"date":"2020-03-30","close":3290.0},{"date":"2020-03-31","close":3285.0},{"date":"2020-04-01","close":3265.0},{"date":"2020-04-02","close":3650.0},{"date":"2020-04-03","close":3875.0},{"date":"2020-04-06","close":4090.0},{"date":"2020-04-07","close":4300.0},{"date":"2020-04-08","close":4450.0},{"date":"2020-04-09","close":4460.0},{"date":"2020-04-10","close":4180.0},{"date":"2020-04-13","close":4220.0},{"date":"2020-04-14","close":4355.0},{"date":"2020-04-16","close":4495.0},{"date":"2020-04-17","close":5040.0},{"date":"2020-04-20","close":4860.0},{"date":"2020-04-21","close":4630.0},{"date":"2020-04-22","close":4670.0},{"date":"2020-04-23","close":4685.0},{"date":"2020-04-24","close":4475.0},{"date":"2020-04-27","close":4520.0},{"date":"2020-04-28","close":4695.0},{"date":"2020-04-29","close":4690.0},{"date":"2020-05-04","close":4540.0},{"date":"2020-05-06","close":4760.0},{"date":"2020-05-07","close":4800.0},{"date":"2020-05-08","close":4840.0},{"date":"2020-05-11","close":4840.0},{"date":"2020-05-12","close":5140.0},{"date":"2020-05-13","close":5250.0},{"date":"2020-05-14","close":5180.0},{"date":"2020-05-15","close":5190.0},{"date":"2020-05-18","close":4915.0},{"date":"2020-05-19","close":4850.0},{"date":"2020-05-20","close":5050.0},{"date":"2020-05-21","close":5770.0},{"date":"2020-05-22","close":6080.0},{"date":"2020-05-25","close":6080.0},{"date":"2020-05-26","close":6190.0},{"date":"2020-05-27","close":5890.0},{"date":"2020-05-28","close":5750.0},{"date":"2020-05-29","close":5840.0},{"date":"2020-06-01","close":5900.0},{"date":"2020-06-02","close":5870.0},{"date":"2020-06-03","close":5660.0},{"date":"2020-06-04","close":5780.0},{"date":"2020-06-05","close":5790.0},{"date":"2020-06-08","close":5800.0},{"date":"2020-06-09","close":5760.0},{"date":"2020-06-10","close":5730.0},{"date":"2020-06-11","close":5440.0},{"date":"2020-06-12","close":5360.0},{"date":"2020-06-15","close":4775.0},{"date":"2020-06-16","close":4950.0},{"date":"2020-06-17","close":4970.0},{"date":"2020-06-18","close":5000.0},{"date":"2020-06-19","close":5000.0},{"date":"2020-06-22","close":5010.0},{"date":"2020-06-23","close":4910.0},{"date":"2020-06-24","close":4935.0},{"date":"2020-06-25","close":4825.0},{"date":"2020-06-26","close":4720.0},{"date":"2020-06-29","close":4520.0},{"date":"2020-06-30","close":4640.0},{"date":"2020-07-01","close":4545.0},{"date":"2020-07-02","close":4550.0},{"date":"2020-07-03","close":4590.0},{"date":"2020-07-06","close":4680.0},{"date":"2020-07-07","close":4760.0},{"date":"2020-07-08","close":4730.0},{"date":"2020-07-09","close":4775.0},{"date":"2020-07-10","close":4720.0},{"date":"2020-07-13","close":4690.0},{"date":"2020-07-14","close":4600.0},{"date":"2020-07-15","close":4610.0},{"date":"2020-07-16","close":4665.0},{"date":"2020-07-17","close":4735.0},{"date":"2020-07-20","close":4595.0},{"date":"2020-07-21","close":4555.0},{"date":"2020-07-22","close":4580.0},{"date":"2020-07-23","close":4550.0},{"date":"2020-07-24","close":4400.0},{"date":"2020-07-27","close":4385.0},{"date":"2020-07-28","close":4415.0},{"date":"2020-07-29","close":4380.0},{"date":"2020-07-30","close":4370.0},{"date":"2020-07-31","close":4375.0},{"date":"2020-08-03","close":4260.0},{"date":"2020-08-04","close":4345.0},{"date":"2020-08-05","close":4425.0},{"date":"2020-08-06","close":4365.0},{"date":"2020-08-07","close":4260.0},{"date":"2020-08-10","close":4140.0},{"date":"2020-08-11","close":4270.0},{"date":"2020-08-12","close":4195.0},{"date":"2020-08-13","close":4335.0},{"date":"2020-08-14","close":4380.0},{"date":"2020-08-18","close":4125.0},{"date":"2020-08-19","close":4125.0},{"date":"2020-08-20","close":3860.0},{"date":"2020-08-21","close":3785.0},{"date":"2020-08-24","close":3850.0},{"date":"2020-08-25","close":4025.0},{"date":"2020-08-26","close":3980.0},{"date":"2020-08-27","close":3875.0},{"date":"2020-08-28","close":3965.0},{"date":"2020-08-31","close":3950.0},{"date":"2020-09-01","close":3945.0},{"date":"2020-09-02","close":4075.0},{"date":"2020-09-03","close":4075.0},{"date":"2020-09-04","close":3955.0},{"date":"2020-09-07","close":3990.0},{"date":"2020-09-08","close":4125.0},{"date":"2020-09-09","close":4325.0},{"date":"2020-09-10","close":4370.0},{"date":"2020-09-11","close":4335.0},{"date":"2020-09-14","close":4365.0},{"date":"2020-09-15","close":4330.0},{"date":"2020-09-16","close":4335.0},{"date":"2020-09-17","close":4250.0},{"date":"2020-09-18","close":4200.0},{"date":"2020-09-21","close":4130.0},{"date":"2020-09-22","close":3940.0},{"date":"2020-09-23","close":3995.0},{"date":"2020-09-24","close":3785.0},{"date":"2020-09-25","close":3760.0},{"date":"2020-09-28","close":3820.0},{"date":"2020-09-29","close":3955.0},{"date":"2020-10-05","close":4035.0},{"date":"2020-10-06","close":4025.0},{"date":"2020-10-07","close":4020.0},{"date":"2020-10-08","close":4045.0},{"date":"2020-10-12","close":4025.0},{"date":"2020-10-13","close":3995.0},{"date":"2020-10-14","close":3930.0},{"date":"2020-10-15","close":3865.0},{"date":"2020-10-16","close":3810.0},{"date":"2020-10-19","close":3790.0},{"date":"2020-10-20","close":3800.0},{"date":"2020-10-21","close":3865.0},{"date":"2020-10-22","close":3825.0},{"date":"2020-10-23","close":3805.0},{"date":"2020-10-26","close":3675.0},{"date":"2020-10-27","close":3670.0},{"date":"2020-10-28","close":3715.0},{"date":"2020-10-29","close":3695.0},{"date":"2020-10-30","close":3630.0},{"date":"2020-11-02","close":3620.0},{"date":"2020-11-03","close":3670.0},{"date":"2020-11-04","close":3745.0},{"date":"2020-11-05","close":4025.0},{"date":"2020-11-06","close":3990.0},{"date":"2020-11-09","close":3960.0},{"date":"2020-11-10","close":4025.0},{"date":"2020-11-11","close":3990.0},{"date":"2020-11-12","close":3985.0},{"date":"2020-11-13","close":3990.0},{"date":"2020-11-16","close":4005.0},{"date":"2020-11-17","close":3985.0},{"date":"2020-11-18","close":3985.0},{"date":"2020-11-19","close":3920.0},{"date":"2020-11-20","close":3935.0},{"date":"2020-11-23","close":3935.0},{"date":"2020-11-24","close":4005.0},{"date":"2020-11-25","close":3980.0},{"date":"2020-11-26","close":4070.0},{"date":"2020-11-27","close":4160.0},{"date":"2020-11-30","close":4130.0},{"date":"2020-12-01","close":4050.0},{"date":"2020-12-02","close":4140.0},{"date":"2020-12-03","close":4250.0},{"date":"2020-12-04","close":4285.0},{"date":"2020-12-07","close":4200.0},{"date":"2020-12-08","close":4200.0},{"date":"2020-12-09","close":4190.0},{"date":"2020-12-10","close":4155.0},{"date":"2020-12-11","close":4160.0},{"date":"2020-12-14","close":4090.0},{"date":"2020-12-15","close":4075.0},{"date":"2020-12-16","close":4150.0},{"date":"2020-12-17","close":4250.0},{"date":"2020-12-18","close":4405.0},{"date":"2020-12-21","close":4340.0},{"date":"2020-12-22","close":4130.0},{"date":"2020-12-23","close":4030.0},{"date":"2020-12-24","close":4075.0},{"date":"2020-12-28","close":4000.0},{"date":"2020-12-29","close":4220.0},{"date":"2020-12-30","close":4330.0},{"date":"2021-01-04","close":4300.0},{"date":"2021-01-05","close":4380.0},{"date":"2021-01-06","close":4310.0},{"date":"2021-01-07","close":4465.0},{"date":"2021-01-08","close":4405.0},{"date":"2021-01-11","close":4435.0},{"date":"2021-01-12","close":4345.0},{"date":"2021-01-13","close":4330.0},{"date":"2021-01-14","close":4340.0},{"date":"2021-01-15","close":4450.0},{"date":"2021-01-18","close":4315.0},{"date":"2021-01-19","close":4355.0},{"date":"2021-01-20","close":4355.0},{"date":"2021-01-21","close":4455.0},{"date":"2021-01-22","close":4330.0},{"date":"2021-01-25","close":4365.0},{"date":"2021-01-26","close":4330.0},{"date":"2021-01-27","close":4305.0},{"date":"2021-01-28","close":4150.0},{"date":"2021-01-29","close":3990.0},{"date":"2021-02-01","close":4035.0},{"date":"2021-02-02","close":4100.0},{"date":"2021-02-03","close":4090.0},{"date":"2021-02-04","close":4085.0},{"date":"2021-02-05","close":4050.0},{"date":"2021-02-08","close":4085.0},{"date":"2021-02-09","close":4100.0},{"date":"2021-02-10","close":4105.0},{"date":"2021-02-15","close":4110.0},{"date":"2021-02-16","close":4415.0},{"date":"2021-02-17","close":4300.0},{"date":"2021-02-18","close":4210.0},{"date":"2021-02-19","close":4270.0},{"date":"2021-02-22","close":4200.0},{"date":"2021-02-23","close":4150.0},{"date":"2021-02-24","close":4025.0},{"date":"2021-02-25","close":4080.0},{"date":"2021-02-26","close":3860.0},{"date":"2021-03-02","close":3865.0},{"date":"2021-03-03","close":3920.0},{"date":"2021-03-04","close":3860.0},{"date":"2021-03-05","close":3840.0},{"date":"2021-03-08","close":3895.0},{"date":"2021-03-09","close":3840.0},{"date":"2021-03-10","close":3840.0},{"date":"2021-03-11","close":3860.0},{"date":"2021-03-12","close":3940.0},{"date":"2021-03-15","close":3960.0},{"date":"2021-03-16","close":3970.0},{"date":"2021-03-17","close":4045.0},{"date":"2021-03-18","close":4020.0},{"date":"2021-03-19","close":4010.0},{"date":"2021-03-22","close":4015.0},{"date":"2021-03-23","close":3910.0},{"date":"2021-03-24","close":3875.0},{"date":"2021-03-25","close":3910.0},{"date":"2021-03-26","close":3895.0},{"date":"2021-03-29","close":3910.0},{"date":"2021-03-30","close":3925.0},{"date":"2021-03-31","close":3890.0},{"date":"2021-04-01","close":3905.0},{"date":"2021-04-02","close":3900.0},{"date":"2021-04-05","close":3915.0},{"date":"2021-04-06","close":3900.0},{"date":"2021-04-07","close":3900.0},{"date":"2021-04-08","close":4000.0},{"date":"2021-04-09","close":3900.0},{"date":"2021-04-12","close":3970.0},{"date":"2021-04-13","close":3970.0},{"date":"2021-04-14","close":4045.0},{"date":"2021-04-15","close":4050.0},{"date":"2021-04-16","close":4150.0},{"date":"2021-04-19","close":4150.0},{"date":"2021-04-20","close":4155.0},{"date":"2021-04-21","close":4055.0},{"date":"2021-04-22","close":4065.0},{"date":"2021-04-23","close":4100.0},{"date":"2021-04-26","close":4130.0},{"date":"2021-04-27","close":4135.0},{"date":"2021-04-28","close":4065.0},{"date":"2021-04-29","close":4045.0},{"date":"2021-04-30","close":4100.0},{"date":"2021-05-03","close":4080.0},{"date":"2021-05-04","close":4130.0},{"date":"2021-05-06","close":4140.0},{"date":"2021-05-07","close":4235.0},{"date":"2021-05-10","close":4225.0},{"date":"2021-05-11","close":4185.0},{"date":"2021-05-12","close":4185.0},{"date":"2021-05-13","close":4140.0},{"date":"2021-05-14","close":4230.0},{"date":"2021-05-17","close":4140.0},{"date":"2021-05-18","close":4095.0},{"date":"2021-05-20","close":4100.0},{"date":"2021-05-21","close":4085.0},{"date":"2021-05-24","close":4000.0},{"date":"2021-05-25","close":4040.0},{"date":"2021-05-26","close":4045.0},{"date":"2021-05-27","close":4055.0},{"date":"2021-05-28","close":4060.0},{"date":"2021-05-31","close":4045.0},{"date":"2021-06-01","close":4045.0},{"date":"2021-06-02","close":4035.0},{"date":"2021-06-03","close":4080.0},{"date":"2021-06-04","close":4095.0},{"date":"2021-06-07","close":4125.0},{"date":"2021-06-08","close":4085.0},{"date":"2021-06-09","close":4070.0},{"date":"2021-06-10","close":4095.0},{"date":"2021-06-11","close":4100.0},{"date":"2021-06-14","close":4190.0},{"date":"2021-06-15","close":4200.0},{"date":"2021-06-16","close":4220.0},{"date":"2021-06-17","close":4240.0},{"date":"2021-06-18","close":4225.0},{"date":"2021-06-21","close":4220.0},{"date":"2021-06-22","close":4210.0},{"date":"2021-06-23","close":4230.0},{"date":"2021-06-24","close":4155.0},{"date":"2021-06-25","close":4140.0},{"date":"2021-06-28","close":4155.0},{"date":"2021-06-29","close":4240.0},{"date":"2021-06-30","close":4290.0},{"date":"2021-07-01","close":4430.0},{"date":"2021-07-02","close":4405.0},{"date":"2021-07-05","close":4470.0},{"date":"2021-07-06","close":4420.0},{"date":"2021-07-07","close":4440.0},{"date":"2021-07-08","close":4435.0},{"date":"2021-07-09","close":4340.0},{"date":"2021-07-12","close":4425.0},{"date":"2021-07-13","close":4470.0},{"date":"2021-07-14","close":4580.0},{"date":"2021-07-15","close":4640.0},{"date":"2021-07-16","close":4560.0},{"date":"2021-07-19","close":4495.0},{"date":"2021-07-20","close":4455.0},{"date":"2021-07-21","close":4485.0},{"date":"2021-07-22","close":4485.0},{"date":"2021-07-23","close":4490.0},{"date":"2021-07-26","close":4515.0},{"date":"2021-07-27","close":4550.0},{"date":"2021-07-28","close":4410.0},{"date":"2021-07-29","close":4415.0},{"date":"2021-07-30","close":4345.0},{"date":"2021-08-02","close":4320.0},{"date":"2021-08-03","close":4250.0},{"date":"2021-08-04","close":4290.0},{"date":"2021-08-05","close":4320.0},{"date":"2021-08-06","close":4335.0},{"date":"2021-08-09","close":4390.0},{"date":"2021-08-10","close":4345.0},{"date":"2021-08-11","close":4230.0},{"date":"2021-08-12","close":4125.0},{"date":"2021-08-13","close":4150.0},{"date":"2021-08-17","close":4030.0},{"date":"2021-08-18","close":4090.0},{"date":"2021-08-19","close":3940.0},{"date":"2021-08-20","close":3845.0},{"date":"2021-08-23","close":3850.0},{"date":"2021-08-24","close":3980.0},{"date":"2021-08-25","close":4035.0},{"date":"2021-08-26","close":4035.0},{"date":"2021-08-27","close":4060.0},{"date":"2021-08-30","close":4050.0},{"date":"2021-08-31","close":4150.0},{"date":"2021-09-01","close":4145.0},{"date":"2021-09-02","close":4160.0},{"date":"2021-09-03","close":4145.0},{"date":"2021-09-06","close":4120.0},{"date":"2021-09-07","close":4100.0},{"date":"2021-09-08","close":4000.0},{"date":"2021-09-09","close":3935.0},{"date":"2021-09-10","close":3945.0},{"date":"2021-09-13","close":3890.0},{"date":"2021-09-14","close":3950.0},{"date":"2021-09-15","close":3935.0},{"date":"2021-09-16","close":3900.0},{"date":"2021-09-17","close":3905.0},{"date":"2021-09-23","close":3865.0},{"date":"2021-09-24","close":3900.0},{"date":"2021-09-27","close":3905.0},{"date":"2021-09-28","close":3865.0},{"date":"2021-09-29","close":3765.0},{"date":"2021-09-30","close":3810.0},{"date":"2021-10-01","close":3650.0},{"date":"2021-10-05","close":3355.0},{"date":"2021-10-06","close":3295.0},{"date":"2021-10-07","close":3460.0},{"date":"2021-10-08","close":3550.0},{"date":"2021-10-12","close":3525.0},{"date":"2021-10-13","close":3570.0},{"date":"2021-10-14","close":3605.0},{"date":"2021-10-15","close":3660.0},{"date":"2021-10-18","close":3620.0},{"date":"2021-10-19","close":3605.0},{"date":"2021-10-20","close":3605.0},{"date":"2021-10-21","close":3500.0},{"date":"2021-10-22","close":3530.0},{"date":"2021-10-25","close":3470.0},{"date":"2021-10-26","close":3500.0},{"date":"2021-10-27","close":3535.0},{"date":"2021-10-28","close":4205.0},{"date":"2021-10-29","close":4090.0},{"date":"2021-11-01","close":3840.0},{"date":"2021-11-02","close":3820.0},{"date":"2021-11-03","close":3690.0},{"date":"2021-11-04","close":3650.0},{"date":"2021-11-05","close":3615.0},{"date":"2021-11-08","close":3730.0},{"date":"2021-11-09","close":3680.0},{"date":"2021-11-10","close":3580.0},{"date":"2021-11-11","close":3515.0},{"date":"2021-11-12","close":3665.0},{"date":"2021-11-15","close":3715.0},{"date":"2021-11-16","close":3665.0},{"date":"2021-11-17","close":3580.0},{"date":"2021-11-18","close":3545.0},{"date":"2021-11-19","close":3555.0},{"date":"2021-11-22","close":3560.0},{"date":"2021-11-23","close":3560.0},{"date":"2021-11-24","close":3570.0},{"date":"2021-11-25","close":3470.0},{"date":"2021-11-26","close":3390.0},{"date":"2021-11-29","close":3320.0},{"date":"2021-11-30","close":3130.0},{"date":"2021-12-01","close":3220.0},{"date":"2021-12-02","close":3265.0},{"date":"2021-12-03","close":3295.0},{"date":"2021-12-06","close":3345.0},{"date":"2021-12-07","close":3370.0},{"date":"2021-12-08","close":3315.0},{"date":"2021-12-09","close":3350.0},{"date":"2021-12-10","close":3390.0},{"date":"2021-12-13","close":3350.0},{"date":"2021-12-14","close":3335.0},{"date":"2021-12-15","close":3340.0},{"date":"2021-12-16","close":3340.0},{"date":"2021-12-17","close":3290.0},{"date":"2021-12-20","close":3180.0},{"date":"2021-12-21","close":3195.0},{"date":"2021-12-22","close":3200.0},{"date":"2021-12-23","close":3255.0},{"date":"2021-12-24","close":3340.0},{"date":"2021-12-27","close":3325.0},{"date":"2021-12-28","close":3305.0},{"date":"2021-12-29","close":3350.0},{"date":"2021-12-30","close":3350.0},{"date":"2022-01-03","close":3340.0},{"date":"2022-01-04","close":3335.0},{"date":"2022-01-05","close":3315.0},{"date":"2022-01-06","close":3305.0},{"date":"2022-01-07","close":3275.0},{"date":"2022-01-10","close":3260.0},{"date":"2022-01-11","close":3180.0},{"date":"2022-01-12","close":3265.0},{"date":"2022-01-13","close":3240.0},{"date":"2022-01-14","close":3230.0},{"date":"2022-01-17","close":3205.0},{"date":"2022-01-18","close":3155.0},{"date":"2022-01-19","close":3150.0},{"date":"2022-01-20","close":3085.0},{"date":"2022-01-21","close":3100.0},{"date":"2022-01-24","close":2930.0},{"date":"2022-01-25","close":2845.0},{"date":"2022-01-26","close":2850.0},{"date":"2022-01-27","close":2725.0},{"date":"2022-01-28","close":2800.0},{"date":"2022-02-03","close":2840.0},{"date":"2022-02-04","close":2950.0},{"date":"2022-02-07","close":2950.0},{"date":"2022-02-08","close":2950.0},{"date":"2022-02-09","close":2950.0},{"date":"2022-02-10","close":2980.0},{"date":"2022-02-11","close":2935.0},{"date":"2022-02-14","close":2850.0},{"date":"2022-02-15","close":2770.0},{"date":"2022-02-16","close":2865.0},{"date":"2022-02-17","close":2945.0},{"date":"2022-02-18","close":2945.0},{"date":"2022-02-21","close":2935.0},{"date":"2022-02-22","close":2935.0},{"date":"2022-02-23","close":2935.0},{"date":"2022-02-24","close":2800.0},{"date":"2022-02-25","close":2845.0},{"date":"2022-02-28","close":2845.0},{"date":"2022-03-02","close":2850.0},{"date":"2022-03-03","close":2880.0},{"date":"2022-03-04","close":2880.0},{"date":"2022-03-07","close":2780.0},{"date":"2022-03-08","close":2805.0},{"date":"2022-03-10","close":2810.0},{"date":"2022-03-11","close":2805.0},{"date":"2022-03-14","close":2745.0},{"date":"2022-03-15","close":2745.0},{"date":"2022-03-16","close":2815.0},{"date":"2022-03-17","close":2815.0},{"date":"2022-03-18","close":2905.0},{"date":"2022-03-21","close":2895.0},{"date":"2022-03-22","close":2915.0},{"date":"2022-03-23","close":2950.0},{"date":"2022-03-24","close":2945.0},{"date":"2022-03-25","close":2930.0},{"date":"2022-03-28","close":2925.0},{"date":"2022-03-29","close":3095.0},{"date":"2022-03-30","close":3060.0},{"date":"2022-03-31","close":3100.0},{"date":"2022-04-01","close":3130.0},{"date":"2022-04-04","close":3165.0},{"date":"2022-04-05","close":3150.0},{"date":"2022-04-06","close":3125.0},{"date":"2022-04-07","close":3080.0},{"date":"2022-04-08","close":3060.0},{"date":"2022-04-11","close":3060.0},{"date":"2022-04-12","close":2995.0},{"date":"2022-04-13","close":3025.0},{"date":"2022-04-14","close":3020.0},{"date":"2022-04-15","close":3000.0},{"date":"2022-04-18","close":3000.0},{"date":"2022-04-19","close":3010.0},{"date":"2022-04-20","close":3100.0},{"date":"2022-04-21","close":3080.0},{"date":"2022-04-22","close":3010.0},{"date":"2022-04-25","close":2985.0},{"date":"2022-04-26","close":3000.0},{"date":"2022-04-27","close":3035.0},{"date":"2022-04-28","close":3015.0},{"date":"2022-04-29","close":2990.0},{"date":"2022-05-02","close":2985.0},{"date":"2022-05-03","close":3080.0},{"date":"2022-05-04","close":3035.0},{"date":"2022-05-06","close":3065.0},{"date":"2022-05-09","close":2960.0},{"date":"2022-05-10","close":2925.0},{"date":"2022-05-11","close":3090.0},{"date":"2022-05-12","close":3090.0},{"date":"2022-05-13","close":3115.0},{"date":"2022-05-16","close":3185.0},{"date":"2022-05-17","close":3085.0},{"date":"2022-05-18","close":3175.0},{"date":"2022-05-19","close":3105.0},{"date":"2022-05-20","close":3145.0},{"date":"2022-05-23","close":3125.0},{"date":"2022-05-24","close":3050.0},{"date":"2022-05-25","close":3060.0},{"date":"2022-05-26","close":3055.0},{"date":"2022-05-27","close":3030.0},{"date":"2022-05-30","close":3080.0},{"date":"2022-05-31","close":3080.0},{"date":"2022-06-02","close":3050.0},{"date":"2022-06-03","close":3075.0},{"date":"2022-06-07","close":3070.0},{"date":"2022-06-08","close":3055.0},{"date":"2022-06-09","close":3030.0},{"date":"2022-06-10","close":3000.0},{"date":"2022-06-13","close":2805.0},{"date":"2022-06-14","close":2760.0},{"date":"2022-06-15","close":2660.0},{"date":"2022-06-16","close":2605.0},{"date":"2022-06-17","close":2550.0},{"date":"2022-06-20","close":2410.0},{"date":"2022-06-21","close":2465.0},{"date":"2022-06-22","close":2300.0},{"date":"2022-06-23","close":2300.0},{"date":"2022-06-24","close":2385.0},{"date":"2022-06-27","close":2450.0},{"date":"2022-06-28","close":2455.0},{"date":"2022-06-29","close":2440.0},{"date":"2022-06-30","close":2385.0},{"date":"2022-07-01","close":2280.0},{"date":"2022-07-04","close":2270.0},{"date":"2022-07-05","close":2405.0},{"date":"2022-07-06","close":2415.0},{"date":"2022-07-07","close":2430.0},{"date":"2022-07-08","close":2380.0},{"date":"2022-07-11","close":2445.0},{"date":"2022-07-12","close":2415.0},{"date":"2022-07-13","close":2395.0},{"date":"2022-07-14","close":2425.0},{"date":"2022-07-15","close":2420.0},{"date":"2022-07-18","close":2440.0},{"date":"2022-07-19","close":2430.0},{"date":"2022-07-20","close":2455.0},{"date":"2022-07-21","close":2495.0},{"date":"2022-07-22","close":2455.0},{"date":"2022-07-25","close":2515.0},{"date":"2022-07-26","close":2525.0},{"date":"2022-07-27","close":2560.0},{"date":"2022-07-28","close":2565.0},{"date":"2022-07-29","close":2585.0},{"date":"2022-08-01","close":2570.0},{"date":"2022-08-02","close":2545.0},{"date":"2022-08-03","close":2545.0},{"date":"2022-08-04","close":2565.0},{"date":"2022-08-05","close":2540.0},{"date":"2022-08-08","close":2565.0},{"date":"2022-08-09","close":2565.0},{"date":"2022-08-10","close":2550.0},{"date":"2022-08-11","close":2560.0},{"date":"2022-08-12","close":2585.0},{"date":"2022-08-16","close":2535.0},{"date":"2022-08-17","close":2525.0},{"date":"2022-08-18","close":2495.0},{"date":"2022-08-19","close":2460.0},{"date":"2022-08-22","close":2430.0},{"date":"2022-08-23","close":2350.0},{"date":"2022-08-24","close":2355.0},{"date":"2022-08-25","close":2395.0},{"date":"2022-08-26","close":2400.0},{"date":"2022-08-29","close":2280.0},{"date":"2022-08-30","close":2330.0},{"date":"2022-08-31","close":2380.0},{"date":"2022-09-01","close":2405.0},{"date":"2022-09-02","close":2295.0},{"date":"2022-09-05","close":2300.0},{"date":"2022-09-06","close":2315.0},{"date":"2022-09-07","close":2315.0},{"date":"2022-09-08","close":2315.0},{"date":"2022-09-13","close":2405.0},{"date":"2022-09-14","close":2445.0},{"date":"2022-09-15","close":2445.0},{"date":"2022-09-16","close":2400.0},{"date":"2022-09-19","close":2350.0},{"date":"2022-09-20","close":2355.0},{"date":"2022-09-21","close":2315.0},{"date":"2022-09-22","close":2305.0},{"date":"2022-09-23","close":2290.0},{"date":"2022-09-26","close":2150.0},{"date":"2022-09-27","close":2150.0},{"date":"2022-09-28","close":2040.0},{"date":"2022-09-29","close":2040.0},{"date":"2022-09-30","close":2015.0},{"date":"2022-10-04","close":2095.0},{"date":"2022-10-05","close":2050.0},{"date":"2022-10-06","close":2055.0},{"date":"2022-10-07","close":2055.0},{"date":"2022-10-11","close":1950.0},{"date":"2022-10-12","close":1950.0},{"date":"2022-10-13","close":1820.0},{"date":"2022-10-14","close":1870.0},{"date":"2022-10-17","close":1975.0},{"date":"2022-10-18","close":1980.0},{"date":"2022-10-19","close":2045.0},{"date":"2022-10-20","close":2035.0},{"date":"2022-10-21","close":1900.0},{"date":"2022-10-24","close":1955.0},{"date":"2022-10-25","close":1970.0},{"date":"2022-10-26","close":1970.0},{"date":"2022-10-27","close":2000.0},{"date":"2022-10-28","close":1965.0},{"date":"2022-10-31","close":2010.0},{"date":"2022-11-01","close":2030.0},{"date":"2022-11-02","close":2135.0},{"date":"2022-11-03","close":2025.0},{"date":"2022-11-04","close":2065.0},{"date":"2022-11-07","close":2070.0},{"date":"2022-11-08","close":2075.0},{"date":"2022-11-09","close":2065.0},{"date":"2022-11-10","close":2065.0},{"date":"2022-11-11","close":2115.0},{"date":"2022-11-14","close":2130.0},{"date":"2022-11-15","close":2130.0},{"date":"2022-11-16","close":2125.0},{"date":"2022-11-17","close":2160.0},{"date":"2022-11-18","close":2155.0},{"date":"2022-11-21","close":2090.0},{"date":"2022-11-22","close":2035.0},{"date":"2022-11-23","close":2040.0},{"date":"2022-11-24","close":2085.0},{"date":"2022-11-25","close":2100.0},{"date":"2022-11-28","close":2100.0},{"date":"2022-11-29","close":2080.0},{"date":"2022-11-30","close":2135.0},{"date":"2022-12-01","close":2150.0},{"date":"2022-12-02","close":2160.0},{"date":"2022-12-05","close":2195.0},{"date":"2022-12-06","close":2120.0},{"date":"2022-12-07","close":2135.0},{"date":"2022-12-08","close":2130.0},{"date":"2022-12-09","close":2135.0},{"date":"2022-12-12","close":2070.0},{"date":"2022-12-13","close":2065.0},{"date":"2022-12-14","close":2100.0},{"date":"2022-12-15","close":2100.0},{"date":"2022-12-16","close":2050.0},{"date":"2022-12-19","close":2050.0},{"date":"2022-12-20","close":1980.0},{"date":"2022-12-21","close":2010.0},{"date":"2022-12-22","close":2050.0},{"date":"2022-12-23","close":2015.0},{"date":"2022-12-26","close":1945.0},{"date":"2022-12-27","close":1950.0},{"date":"2022-12-28","close":1945.0},{"date":"2022-12-29","close":1940.0},{"date":"2023-01-02","close":1905.0},{"date":"2023-01-03","close":1885.0},{"date":"2023-01-04","close":1885.0},{"date":"2023-01-05","close":2025.0},{"date":"2023-01-06","close":1995.0},{"date":"2023-01-09","close":2035.0},{"date":"2023-01-10","close":2030.0},{"date":"2023-01-11","close":2030.0},{"date":"2023-01-12","close":2040.0},{"date":"2023-01-13","close":2055.0},{"date":"2023-01-16","close":2015.0},{"date":"2023-01-17","close":2025.0},{"date":"2023-01-18","close":2025.0},{"date":"2023-01-19","close":2025.0},{"date":"2023-01-20","close":2025.0},{"date":"2023-01-25","close":2025.0},{"date":"2023-01-26","close":2035.0},{"date":"2023-01-27","close":2040.0},{"date":"2023-01-30","close":2100.0},{"date":"2023-01-31","close":2135.0},{"date":"2023-02-01","close":2160.0},{"date":"2023-02-02","close":2300.0},{"date":"2023-02-03","close":2990.0},{"date":"2023-02-06","close":3040.0},{"date":"2023-02-07","close":2965.0},{"date":"2023-02-08","close":2895.0},{"date":"2023-02-09","close":2860.0},{"date":"2023-02-10","close":2695.0},{"date":"2023-02-13","close":2715.0},{"date":"2023-02-14","close":2695.0},{"date":"2023-02-15","close":2495.0},{"date":"2023-02-16","close":2540.0},{"date":"2023-02-17","close":2550.0},{"date":"2023-02-20","close":2595.0},{"date":"2023-02-21","close":2740.0},{"date":"2023-02-22","close":2650.0},{"date":"2023-02-23","close":2575.0},{"date":"2023-02-24","close":2450.0},{"date":"2023-02-27","close":2450.0},{"date":"2023-02-28","close":2525.0},{"date":"2023-03-02","close":2435.0},{"date":"2023-03-03","close":2520.0},{"date":"2023-03-06","close":2480.0},{"date":"2023-03-07","close":2435.0},{"date":"2023-03-08","close":2405.0},{"date":"2023-03-09","close":2410.0},{"date":"2023-03-10","close":2350.0},{"date":"2023-03-13","close":2295.0},{"date":"2023-03-14","close":2170.0},{"date":"2023-03-15","close":2300.0},{"date":"2023-03-16","close":2230.0},{"date":"2023-03-17","close":2335.0},{"date":"2023-03-20","close":2350.0},{"date":"2023-03-21","close":2375.0},{"date":"2023-03-22","close":2310.0},{"date":"2023-03-23","close":2250.0},{"date":"2023-03-24","close":2370.0},{"date":"2023-03-27","close":2390.0},{"date":"2023-03-28","close":2580.0},{"date":"2023-03-29","close":2570.0},{"date":"2023-03-30","close":2625.0},{"date":"2023-03-31","close":2575.0},{"date":"2023-04-03","close":2605.0},{"date":"2023-04-04","close":2600.0},{"date":"2023-04-05","close":2590.0},{"date":"2023-04-06","close":2530.0},{"date":"2023-04-07","close":2545.0},{"date":"2023-04-10","close":2505.0},{"date":"2023-04-11","close":2500.0},{"date":"2023-04-12","close":2585.0},{"date":"2023-04-13","close":2500.0},{"date":"2023-04-14","close":2530.0},{"date":"2023-04-17","close":2515.0},{"date":"2023-04-18","close":2420.0},{"date":"2023-04-19","close":2525.0},{"date":"2023-04-20","close":2420.0},{"date":"2023-04-21","close":2350.0},{"date":"2023-04-24","close":2220.0},{"date":"2023-04-25","close":2235.0},{"date":"2023-04-26","close":2170.0},{"date":"2023-04-27","close":2195.0},{"date":"2023-04-28","close":2185.0},{"date":"2023-05-02","close":2195.0},{"date":"2023-05-03","close":2190.0},{"date":"2023-05-04","close":2170.0},{"date":"2023-05-08","close":2195.0},{"date":"2023-05-09","close":2165.0},{"date":"2023-05-10","close":2165.0},{"date":"2023-05-11","close":2175.0},{"date":"2023-05-12","close":2145.0},{"date":"2023-05-15","close":2095.0},{"date":"2023-05-16","close":2050.0},{"date":"2023-05-17","close":2055.0},{"date":"2023-05-18","close":2070.0},{"date":"2023-05-19","close":2120.0},{"date":"2023-05-22","close":2140.0},{"date":"2023-05-23","close":2140.0},{"date":"2023-05-24","close":2115.0},{"date":"2023-05-25","close":2100.0},{"date":"2023-05-26","close":2075.0},{"date":"2023-05-30","close":2060.0},{"date":"2023-05-31","close":2070.0},{"date":"2023-06-01","close":2045.0},{"date":"2023-06-02","close":2090.0},{"date":"2023-06-05","close":2330.0},{"date":"2023-06-07","close":2465.0},{"date":"2023-06-08","close":2445.0},{"date":"2023-06-09","close":2420.0},{"date":"2023-06-12","close":2420.0},{"date":"2023-06-13","close":2345.0},{"date":"2023-06-14","close":2430.0},{"date":"2023-06-15","close":2410.0},{"date":"2023-06-16","close":2430.0},{"date":"2023-06-19","close":2370.0},{"date":"2023-06-20","close":2345.0},{"date":"2023-06-21","close":2380.0},{"date":"2023-06-22","close":2325.0},{"date":"2023-06-23","close":2365.0},{"date":"2023-06-26","close":2345.0},{"date":"2023-06-27","close":2320.0},{"date":"2023-06-28","close":2270.0},{"date":"2023-06-29","close":2155.0},{"date":"2023-06-30","close":2160.0},{"date":"2023-07-03","close":2205.0},{"date":"2023-07-04","close":2225.0},{"date":"2023-07-05","close":2215.0},{"date":"2023-07-06","close":2135.0},{"date":"2023-07-07","close":2120.0},{"date":"2023-07-10","close":2105.0},{"date":"2023-07-11","close":2170.0},{"date":"2023-07-12","close":2145.0},{"date":"2023-07-13","close":2165.0},{"date":"2023-07-14","close":2135.0},{"date":"2023-07-17","close":2190.0},{"date":"2023-07-18","close":2165.0},{"date":"2023-07-19","close":2110.0},{"date":"2023-07-20","close":2115.0},{"date":"2023-07-21","close":2075.0},{"date":"2023-07-24","close":1999.0},{"date":"2023-07-25","close":1955.0},{"date":"2023-07-26","close":1917.0},{"date":"2023-07-27","close":1920.0},{"date":"2023-07-28","close":1951.0},{"date":"2023-07-31","close":1957.0},{"date":"2023-08-01","close":1966.0},{"date":"2023-08-02","close":2020.0},{"date":"2023-08-03","close":2030.0},{"date":"2023-08-04","close":2005.0},{"date":"2023-08-07","close":1989.0},{"date":"2023-08-08","close":1981.0},{"date":"2023-08-09","close":2015.0},{"date":"2023-08-10","close":2030.0},{"date":"2023-08-11","close":2000.0},{"date":"2023-08-14","close":1977.0},{"date":"2023-08-16","close":1898.0},{"date":"2023-08-17","close":1896.0},{"date":"2023-08-18","close":1863.0},{"date":"2023-08-21","close":1873.0},{"date":"2023-08-22","close":1859.0},{"date":"2023-08-23","close":1850.0},{"date":"2023-08-24","close":1849.0},{"date":"2023-08-25","close":1843.0},{"date":"2023-08-28","close":1900.0},{"date":"2023-08-29","close":1968.0},{"date":"2023-08-30","close":1973.0},{"date":"2023-08-31","close":1956.0},{"date":"2023-09-01","close":1977.0},{"date":"2023-09-04","close":1943.0},{"date":"2023-09-05","close":1916.0},{"date":"2023-09-06","close":1901.0},{"date":"2023-09-07","close":1901.0},{"date":"2023-09-08","close":1917.0},{"date":"2023-09-11","close":1901.0},{"date":"2023-09-12","close":1899.0},{"date":"2023-09-13","close":2085.0},{"date":"2023-09-14","close":2090.0},{"date":"2023-09-15","close":2080.0},{"date":"2023-09-18","close":2100.0},{"date":"2023-09-19","close":2140.0},{"date":"2023-09-20","close":2080.0},{"date":"2023-09-21","close":2065.0},{"date":"2023-09-22","close":2050.0},{"date":"2023-09-25","close":1986.0},{"date":"2023-09-26","close":1885.0},{"date":"2023-09-27","close":2000.0},{"date":"2023-10-04","close":1861.0},{"date":"2023-10-05","close":1897.0},{"date":"2023-10-06","close":2085.0},{"date":"2023-10-10","close":2045.0},{"date":"2023-10-11","close":2150.0},{"date":"2023-10-12","close":2190.0},{"date":"2023-10-13","close":2110.0},{"date":"2023-10-16","close":2075.0},{"date":"2023-10-17","close":2040.0},{"date":"2023-10-18","close":1919.0},{"date":"2023-10-19","close":1930.0},{"date":"2023-10-20","close":1960.0},{"date":"2023-10-23","close":1958.0},{"date":"2023-10-24","close":1975.0},{"date":"2023-10-25","close":1972.0},{"date":"2023-10-26","close":2305.0},{"date":"2023-10-27","close":2135.0},{"date":"2023-10-30","close":2085.0},{"date":"2023-10-31","close":2240.0},{"date":"2023-11-01","close":2305.0},{"date":"2023-11-02","close":2345.0},{"date":"2023-11-03","close":2375.0},{"date":"2023-11-06","close":2250.0},{"date":"2023-11-07","close":2165.0},{"date":"2023-11-08","close":2180.0},{"date":"2023-11-09","close":2200.0},{"date":"2023-11-10","close":2285.0},{"date":"2023-11-13","close":2230.0},{"date":"2023-11-14","close":2340.0},{"date":"2023-11-15","close":2345.0},{"date":"2023-11-16","close":2300.0},{"date":"2023-11-17","close":2295.0},{"date":"2023-11-20","close":2280.0},{"date":"2023-11-21","close":2290.0},{"date":"2023-11-22","close":2265.0},{"date":"2023-11-23","close":2280.0},{"date":"2023-11-24","close":2150.0},{"date":"2023-11-27","close":2070.0},{"date":"2023-11-28","close":2075.0},{"date":"2023-11-29","close":2100.0},{"date":"2023-11-30","close":2105.0},{"date":"2023-12-01","close":2135.0},{"date":"2023-12-04","close":2230.0},{"date":"2023-12-05","close":2245.0},{"date":"2023-12-06","close":2260.0},{"date":"2023-12-07","close":2105.0},{"date":"2023-12-08","close":2050.0},{"date":"2023-12-11","close":2085.0},{"date":"2023-12-12","close":2020.0},{"date":"2023-12-13","close":2000.0},{"date":"2023-12-14","close":2025.0},{"date":"2023-12-15","close":2035.0},{"date":"2023-12-18","close":2045.0},{"date":"2023-12-19","close":2005.0},{"date":"2023-12-20","close":2030.0},{"date":"2023-12-21","close":2025.0},{"date":"2023-12-22","close":2025.0},{"date":"2023-12-26","close":2040.0},{"date":"2023-12-27","close":2115.0},{"date":"2023-12-28","close":2215.0},{"date":"2024-01-02","close":2200.0},{"date":"2024-01-03","close":2220.0},{"date":"2024-01-04","close":2245.0},{"date":"2024-01-05","close":2150.0},{"date":"2024-01-08","close":2235.0},{"date":"2024-01-09","close":2290.0},{"date":"2024-01-10","close":2285.0},{"date":"2024-01-11","close":2360.0},{"date":"2024-01-12","close":2345.0},{"date":"2024-01-15","close":2360.0},{"date":"2024-01-16","close":2400.0},{"date":"2024-01-17","close":2430.0},{"date":"2024-01-18","close":2440.0},{"date":"2024-01-19","close":2605.0},{"date":"2024-01-22","close":2740.0},{"date":"2024-01-23","close":2850.0},{"date":"2024-01-24","close":2755.0},{"date":"2024-01-25","close":2570.0},{"date":"2024-01-26","close":2525.0},{"date":"2024-01-29","close":2450.0},{"date":"2024-01-30","close":2360.0},{"date":"2024-01-31","close":2295.0},{"date":"2024-02-01","close":2245.0},{"date":"2024-02-02","close":2260.0},{"date":"2024-02-05","close":2255.0},{"date":"2024-02-06","close":2255.0},{"date":"2024-02-07","close":2195.0},{"date":"2024-02-08","close":2140.0},{"date":"2024-02-13","close":2130.0},{"date":"2024-02-14","close":2100.0},{"date":"2024-02-15","close":2135.0},{"date":"2024-02-16","close":2525.0},{"date":"2024-02-19","close":2450.0},{"date":"2024-02-20","close":2460.0},{"date":"2024-02-21","close":2390.0},{"date":"2024-02-22","close":3105.0},{"date":"2024-02-23","close":2810.0},{"date":"2024-02-26","close":2700.0},{"date":"2024-02-27","close":2620.0},{"date":"2024-02-28","close":2590.0},{"date":"2024-02-29","close":2500.0},{"date":"2024-03-04","close":2550.0},{"date":"2024-03-05","close":2530.0},{"date":"2024-03-06","close":2595.0},{"date":"2024-03-07","close":2510.0},{"date":"2024-03-08","close":2605.0},{"date":"2024-03-11","close":2535.0},{"date":"2024-03-12","close":2515.0},{"date":"2024-03-13","close":2450.0},{"date":"2024-03-14","close":2485.0},{"date":"2024-03-15","close":2420.0},{"date":"2024-03-18","close":2415.0},{"date":"2024-03-19","close":2385.0},{"date":"2024-03-20","close":2420.0},{"date":"2024-03-21","close":2455.0},{"date":"2024-03-22","close":2485.0},{"date":"2024-03-25","close":2550.0},{"date":"2024-03-26","close":2570.0},{"date":"2024-03-27","close":2575.0},{"date":"2024-03-28","close":2530.0},{"date":"2024-03-29","close":2525.0},{"date":"2024-04-01","close":2585.0},{"date":"2024-04-02","close":2575.0},{"date":"2024-04-03","close":2600.0},{"date":"2024-04-04","close":2520.0},{"date":"2024-04-05","close":2460.0},{"date":"2024-04-08","close":2375.0},{"date":"2024-04-09","close":2385.0},{"date":"2024-04-11","close":2345.0},{"date":"2024-04-12","close":2405.0},{"date":"2024-04-15","close":2430.0},{"date":"2024-04-16","close":2355.0},{"date":"2024-04-17","close":2465.0},{"date":"2024-04-18","close":2460.0},{"date":"2024-04-19","close":2560.0},{"date":"2024-04-22","close":2545.0},{"date":"2024-04-23","close":2610.0},{"date":"2024-04-24","close":2600.0},{"date":"2024-04-25","close":2645.0},{"date":"2024-04-26","close":2990.0},{"date":"2024-04-29","close":2680.0},{"date":"2024-04-30","close":2740.0},{"date":"2024-05-02","close":2805.0},{"date":"2024-05-03","close":2735.0},{"date":"2024-05-07","close":2780.0},{"date":"2024-05-08","close":2870.0},{"date":"2024-05-09","close":2805.0},{"date":"2024-05-10","close":2760.0},{"date":"2024-05-13","close":2665.0},{"date":"2024-05-14","close":2635.0},{"date":"2024-05-16","close":2885.0},{"date":"2024-05-17","close":2915.0},{"date":"2024-05-20","close":2850.0},{"date":"2024-05-21","close":2865.0},{"date":"2024-05-22","close":2870.0},{"date":"2024-05-23","close":2730.0},{"date":"2024-05-24","close":2765.0},{"date":"2024-05-27","close":2750.0},{"date":"2024-05-28","close":2700.0},{"date":"2024-05-29","close":2690.0},{"date":"2024-05-30","close":3165.0},{"date":"2024-05-31","close":3105.0},{"date":"2024-06-03","close":2995.0},{"date":"2024-06-04","close":2935.0},{"date":"2024-06-05","close":2875.0},{"date":"2024-06-07","close":2785.0},{"date":"2024-06-10","close":2685.0},{"date":"2024-06-11","close":2710.0},{"date":"2024-06-12","close":2760.0},{"date":"2024-06-13","close":2750.0},{"date":"2024-06-14","close":2775.0},{"date":"2024-06-17","close":2710.0},{"date":"2024-06-18","close":2725.0},{"date":"2024-06-19","close":2775.0},{"date":"2024-06-20","close":2710.0},{"date":"2024-06-21","close":2595.0},{"date":"2024-06-24","close":2590.0},{"date":"2024-06-25","close":2615.0},{"date":"2024-06-26","close":2620.0},{"date":"2024-06-27","close":2575.0},{"date":"2024-06-28","close":2645.0},{"date":"2024-07-01","close":2610.0},{"date":"2024-07-02","close":2610.0},{"date":"2024-07-03","close":2630.0},{"date":"2024-07-04","close":2615.0},{"date":"2024-07-05","close":2500.0},{"date":"2024-07-08","close":2525.0},{"date":"2024-07-09","close":2540.0},{"date":"2024-07-10","close":2500.0},{"date":"2024-07-11","close":2470.0},{"date":"2024-07-12","close":2475.0},{"date":"2024-07-15","close":2480.0},{"date":"2024-07-16","close":2470.0},{"date":"2024-07-17","close":2395.0},{"date":"2024-07-18","close":2405.0},{"date":"2024-07-19","close":2425.0},{"date":"2024-07-22","close":2395.0},{"date":"2024-07-23","close":2360.0},{"date":"2024-07-24","close":2365.0},{"date":"2024-07-25","close":2295.0},{"date":"2024-07-26","close":2285.0},{"date":"2024-07-29","close":2290.0},{"date":"2024-07-30","close":2280.0},{"date":"2024-07-31","close":2300.0},{"date":"2024-08-01","close":2350.0},{"date":"2024-08-02","close":2355.0},{"date":"2024-08-05","close":2095.0},{"date":"2024-08-06","close":2210.0},{"date":"2024-08-07","close":2290.0},{"date":"2024-08-08","close":2330.0},{"date":"2024-08-09","close":2350.0},{"date":"2024-08-12","close":2365.0},{"date":"2024-08-13","close":2405.0},{"date":"2024-08-14","close":3125.0},{"date":"2024-08-16","close":2780.0},{"date":"2024-08-19","close":2750.0},{"date":"2024-08-20","close":2910.0},{"date":"2024-08-21","close":2920.0},{"date":"2024-08-22","close":3265.0},{"date":"2024-08-23","close":3210.0},{"date":"2024-08-26","close":3070.0},{"date":"2024-08-27","close":3000.0},{"date":"2024-08-28","close":2880.0},{"date":"2024-08-29","close":2805.0},{"date":"2024-08-30","close":2870.0},{"date":"2024-09-02","close":2780.0},{"date":"2024-09-03","close":2695.0},{"date":"2024-09-04","close":2670.0},{"date":"2024-09-05","close":2630.0},{"date":"2024-09-06","close":2570.0},{"date":"2024-09-09","close":2600.0},{"date":"2024-09-10","close":2535.0},{"date":"2024-09-11","close":2560.0},{"date":"2024-09-12","close":2645.0},{"date":"2024-09-13","close":2645.0},{"date":"2024-09-19","close":2605.0},{"date":"2024-09-20","close":2630.0},{"date":"2024-09-23","close":2605.0},{"date":"2024-09-24","close":2605.0},{"date":"2024-09-25","close":2650.0},{"date":"2024-09-26","close":2750.0},{"date":"2024-09-27","close":2755.0},{"date":"2024-09-30","close":2770.0},{"date":"2024-10-02","close":2705.0},{"date":"2024-10-04","close":2755.0},{"date":"2024-10-07","close":2820.0},{"date":"2024-10-08","close":2755.0},{"date":"2024-10-10","close":2705.0},{"date":"2024-10-11","close":2720.0},{"date":"2024-10-14","close":2720.0},{"date":"2024-10-15","close":2720.0},{"date":"2024-10-16","close":2625.0},{"date":"2024-10-17","close":2555.0},{"date":"2024-10-18","close":2520.0},{"date":"2024-10-21","close":2570.0},{"date":"2024-10-22","close":2505.0},{"date":"2024-10-23","close":2515.0},{"date":"2024-10-24","close":2480.0},{"date":"2024-10-25","close":2445.0},{"date":"2024-10-28","close":2545.0},{"date":"2024-10-29","close":2625.0},{"date":"2024-10-30","close":2575.0},{"date":"2024-10-31","close":2655.0},{"date":"2024-11-01","close":2595.0},{"date":"2024-11-04","close":2635.0},{"date":"2024-11-05","close":2640.0},{"date":"2024-11-06","close":2620.0},{"date":"2024-11-07","close":2620.0},{"date":"2024-11-08","close":2755.0},{"date":"2024-11-11","close":2800.0},{"date":"2024-11-12","close":2620.0},{"date":"2024-11-13","close":2680.0},{"date":"2024-11-14","close":2590.0},{"date":"2024-11-15","close":2715.0},{"date":"2024-11-18","close":2840.0},{"date":"2024-11-19","close":2870.0},{"date":"2024-11-20","close":2765.0},{"date":"2024-11-21","close":2760.0},{"date":"2024-11-22","close":2700.0},{"date":"2024-11-25","close":2790.0},{"date":"2024-11-26","close":2845.0},{"date":"2024-11-27","close":2750.0},{"date":"2024-11-28","close":2735.0},{"date":"2024-11-29","close":2580.0},{"date":"2024-12-02","close":2545.0},{"date":"2024-12-03","close":2605.0},{"date":"2024-12-04","close":2570.0},{"date":"2024-12-05","close":2475.0},{"date":"2024-12-06","close":2450.0},{"date":"2024-12-09","close":2235.0},{"date":"2024-12-10","close":2370.0},{"date":"2024-12-11","close":2480.0},{"date":"2024-12-12","close":2520.0},{"date":"2024-12-13","close":2520.0},{"date":"2024-12-16","close":2510.0},{"date":"2024-12-17","close":2500.0},{"date":"2024-12-18","close":2540.0},{"date":"2024-12-19","close":2500.0},{"date":"2024-12-20","close":2350.0},{"date":"2024-12-23","close":2385.0},{"date":"2024-12-24","close":2385.0},{"date":"2024-12-26","close":2360.0},{"date":"2024-12-27","close":2310.0},{"date":"2024-12-30","close":2395.0},{"date":"2025-01-02","close":2385.0},{"date":"2025-01-03","close":2400.0},{"date":"2025-01-06","close":2465.0},{"date":"2025-01-07","close":2480.0},{"date":"2025-01-08","close":2500.0},{"date":"2025-01-09","close":2500.0},{"date":"2025-01-10","close":2505.0},{"date":"2025-01-13","close":2435.0},{"date":"2025-01-14","close":2450.0},{"date":"2025-01-15","close":2435.0},{"date":"2025-01-16","close":2440.0},{"date":"2025-01-17","close":2440.0},{"date":"2025-01-20","close":2445.0},{"date":"2025-01-21","close":2415.0},{"date":"2025-01-22","close":2430.0},{"date":"2025-01-23","close":2435.0},{"date":"2025-01-24","close":2525.0},{"date":"2025-01-31","close":2480.0},{"date":"2025-02-03","close":2365.0},{"date":"2025-02-04","close":2355.0},{"date":"2025-02-05","close":2400.0},{"date":"2025-02-06","close":2415.0},{"date":"2025-02-07","close":2415.0},{"date":"2025-02-10","close":2485.0},{"date":"2025-02-11","close":2500.0},{"date":"2025-02-12","close":2520.0},{"date":"2025-02-13","close":2550.0},{"date":"2025-02-14","close":2650.0},{"date":"2025-02-17","close":2695.0},{"date":"2025-02-18","close":2735.0},{"date":"2025-02-19","close":2720.0},{"date":"2025-02-20","close":2780.0},{"date":"2025-02-21","close":2550.0},{"date":"2025-02-24","close":2535.0},{"date":"2025-02-25","close":2515.0},{"date":"2025-02-26","close":2505.0},{"date":"2025-02-27","close":2605.0},{"date":"2025-02-28","close":2485.0},{"date":"2025-03-04","close":2400.0},{"date":"2025-03-05","close":2460.0},{"date":"2025-03-06","close":2395.0},{"date":"2025-03-07","close":2395.0},{"date":"2025-03-10","close":2390.0},{"date":"2025-03-11","close":2350.0},{"date":"2025-03-12","close":2400.0},{"date":"2025-03-13","close":2360.0},{"date":"2025-03-14","close":2360.0},{"date":"2025-03-17","close":2395.0},{"date":"2025-03-18","close":2385.0},{"date":"2025-03-19","close":2375.0},{"date":"2025-03-20","close":2440.0},{"date":"2025-03-21","close":2415.0},{"date":"2025-03-24","close":2380.0},{"date":"2025-03-25","close":2340.0},{"date":"2025-03-26","close":2370.0},{"date":"2025-03-27","close":2350.0},{"date":"2025-03-28","close":2250.0},{"date":"2025-03-31","close":2180.0},{"date":"2025-04-01","close":2290.0},{"date":"2025-04-02","close":2245.0},{"date":"2025-04-03","close":2235.0},{"date":"2025-04-04","close":2190.0},{"date":"2025-04-07","close":2025.0},{"date":"2025-04-08","close":2010.0},{"date":"2025-04-09","close":2015.0},{"date":"2025-04-10","close":2125.0},{"date":"2025-04-11","close":2155.0},{"date":"2025-04-14","close":2225.0},{"date":"2025-04-15","close":2200.0},{"date":"2025-04-16","close":2170.0},{"date":"2025-04-17","close":2170.0},{"date":"2025-04-18","close":2230.0},{"date":"2025-04-21","close":2250.0},{"date":"2025-04-22","close":2235.0},{"date":"2025-04-23","close":2255.0},{"date":"2025-04-24","close":2215.0},{"date":"2025-04-25","close":2255.0},{"date":"2025-04-28","close":2245.0},{"date":"2025-04-29","close":2240.0},{"date":"2025-04-30","close":2210.0},{"date":"2025-05-02","close":2195.0},{"date":"2025-05-07","close":2210.0},{"date":"2025-05-08","close":2230.0},{"date":"2025-05-09","close":2245.0},{"date":"2025-05-12","close":2285.0},{"date":"2025-05-13","close":2295.0},{"date":"2025-05-14","close":2400.0},{"date":"2025-05-15","close":2415.0},{"date":"2025-05-16","close":2400.0},{"date":"2025-05-19","close":2390.0},{"date":"2025-05-20","close":2380.0},{"date":"2025-05-21","close":2450.0},{"date":"2025-05-22","close":2445.0},{"date":"2025-05-23","close":2415.0},{"date":"2025-05-26","close":2375.0},{"date":"2025-05-27","close":2345.0},{"date":"2025-05-28","close":2405.0},{"date":"2025-05-29","close":2400.0},{"date":"2025-05-30","close":2405.0},{"date":"2025-06-02","close":2420.0},{"date":"2025-06-04","close":2445.0},{"date":"2025-06-05","close":2450.0},{"date":"2025-06-09","close":2470.0},{"date":"2025-06-10","close":2500.0},{"date":"2025-06-11","close":2495.0},{"date":"2025-06-12","close":2460.0},{"date":"2025-06-13","close":2450.0},{"date":"2025-06-16","close":2490.0},{"date":"2025-06-17","close":2485.0},{"date":"2025-06-18","close":2565.0},{"date":"2025-06-19","close":2550.0},{"date":"2025-06-20","close":2490.0},{"date":"2025-06-23","close":2465.0},{"date":"2025-06-24","close":2485.0},{"date":"2025-06-25","close":2490.0},{"date":"2025-06-26","close":2455.0},{"date":"2025-06-27","close":2430.0},{"date":"2025-06-30","close":2400.0},{"date":"2025-07-01","close":2435.0},{"date":"2025-07-02","close":2465.0},{"date":"2025-07-03","close":2520.0},{"date":"2025-07-04","close":2450.0},{"date":"2025-07-07","close":2430.0},{"date":"2025-07-08","close":2455.0},{"date":"2025-07-09","close":2490.0},{"date":"2025-07-10","close":2505.0},{"date":"2025-07-11","close":2500.0},{"date":"2025-07-14","close":2515.0},{"date":"2025-07-15","close":2525.0},{"date":"2025-07-16","close":2560.0},{"date":"2025-07-17","close":2560.0},{"date":"2025-07-18","close":2540.0},{"date":"2025-07-21","close":2545.0},{"date":"2025-07-22","close":2510.0},{"date":"2025-07-23","close":2530.0},{"date":"2025-07-24","close":2525.0},{"date":"2025-07-25","close":2515.0},{"date":"2025-07-28","close":2480.0},{"date":"2025-07-29","close":2525.0},{"date":"2025-07-30","close":2560.0},{"date":"2025-07-31","close":2530.0},{"date":"2025-08-01","close":2400.0},{"date":"2025-08-04","close":2460.0},{"date":"2025-08-05","close":2480.0},{"date":"2025-08-06","close":2495.0},{"date":"2025-08-07","close":2515.0},{"date":"2025-08-08","close":2480.0},{"date":"2025-08-11","close":2525.0},{"date":"2025-08-12","close":2520.0},{"date":"2025-08-13","close":2425.0},{"date":"2025-08-14","close":2425.0},{"date":"2025-08-18","close":2380.0},{"date":"2025-08-19","close":2355.0},{"date":"2025-08-20","close":2340.0},{"date":"2025-08-21","close":2340.0},{"date":"2025-08-22","close":2375.0},{"date":"2025-08-25","close":2370.0},{"date":"2025-08-26","close":2350.0},{"date":"2025-08-27","close":2345.0},{"date":"2025-08-28","close":2365.0},{"date":"2025-08-29","close":2320.0},{"date":"2025-09-01","close":2235.0},{"date":"2025-09-02","close":2275.0},{"date":"2025-09-03","close":2260.0},{"date":"2025-09-04","close":2280.0},{"date":"2025-09-05","close":2280.0},{"date":"2025-09-08","close":2280.0},{"date":"2025-09-09","close":2345.0},{"date":"2025-09-10","close":2355.0},{"date":"2025-09-11","close":2355.0},{"date":"2025-09-12","close":2330.0},{"date":"2025-09-15","close":2335.0},{"date":"2025-09-16","close":2340.0},{"date":"2025-09-17","close":2315.0},{"date":"2025-09-18","close":2310.0},{"date":"2025-09-19","close":2305.0},{"date":"2025-09-22","close":2300.0},{"date":"2025-09-23","close":2285.0},{"date":"2025-09-24","close":2240.0},{"date":"2025-09-25","close":2235.0},{"date":"2025-09-26","close":2165.0},{"date":"2025-09-29","close":2210.0},{"date":"2025-09-30","close":2200.0},{"date":"2025-10-01","close":2190.0},{"date":"2025-10-02","close":2215.0},{"date":"2025-10-10","close":2145.0},{"date":"2025-10-13","close":2115.0},{"date":"2025-10-14","close":2090.0},{"date":"2025-10-15","close":2125.0},{"date":"2025-10-16","close":2115.0},{"date":"2025-10-17","close":2070.0},{"date":"2025-10-20","close":2075.0},{"date":"2025-10-21","close":2110.0},{"date":"2025-10-22","close":2085.0},{"date":"2025-10-23","close":2060.0},{"date":"2025-10-24","close":2090.0},{"date":"2025-10-27","close":2090.0},{"date":"2025-10-28","close":2065.0},{"date":"2025-10-29","close":2060.0},{"date":"2025-10-30","close":2055.0},{"date":"2025-10-31","close":2030.0},{"date":"2025-11-03","close":2135.0},{"date":"2025-11-04","close":2180.0},{"date":"2025-11-05","close":2325.0},{"date":"2025-11-06","close":2300.0},{"date":"2025-11-07","close":2420.0},{"date":"2025-11-10","close":2350.0},{"date":"2025-11-11","close":2315.0},{"date":"2025-11-12","close":2360.0},{"date":"2025-11-13","close":2325.0},{"date":"2025-11-14","close":2250.0},{"date":"2025-11-17","close":2240.0},{"date":"2025-11-18","close":2150.0},{"date":"2025-11-19","close":2190.0},{"date":"2025-11-20","close":2260.0},{"date":"2025-11-21","close":2210.0},{"date":"2025-11-24","close":2230.0},{"date":"2025-11-25","close":2190.0},{"date":"2025-11-26","close":2230.0},{"date":"2025-11-27","close":2195.0},{"date":"2025-11-28","close":2220.0},{"date":"2025-12-01","close":2225.0},{"date":"2025-12-02","close":2250.0},{"date":"2025-12-03","close":2260.0},{"date":"2025-12-04","close":2275.0},{"date":"2025-12-05","close":2260.0},{"date":"2025-12-08","close":2275.0},{"date":"2025-12-09","close":2225.0},{"date":"2025-12-10","close":2245.0},{"date":"2025-12-11","close":2245.0},{"date":"2025-12-12","close":2250.0},{"date":"2025-12-15","close":2245.0},{"date":"2025-12-16","close":2200.0},{"date":"2025-12-17","close":2215.0},{"date":"2025-12-18","close":2190.0},{"date":"2025-12-19","close":2205.0},{"date":"2025-12-22","close":2230.0},{"date":"2025-12-23","close":2230.0},{"date":"2025-12-24","close":2195.0},{"date":"2025-12-26","close":2170.0},{"date":"2025-12-29","close":2195.0},{"date":"2025-12-30","close":2170.0},{"date":"2026-01-02","close":2190.0},{"date":"2026-01-05","close":2200.0},{"date":"2026-01-06","close":2230.0},{"date":"2026-01-07","close":2195.0},{"date":"2026-01-08","close":2180.0},{"date":"2026-01-09","close":2195.0},{"date":"2026-01-12","close":2195.0},{"date":"2026-01-13","close":2225.0},{"date":"2026-01-14","close":2340.0},{"date":"2026-01-15","close":2365.0},{"date":"2026-01-16","close":2370.0},{"date":"2026-01-19","close":2370.0},{"date":"2026-01-20","close":2395.0},{"date":"2026-01-21","close":2415.0},{"date":"2026-01-22","close":2415.0},{"date":"2026-01-23","close":2415.0},{"date":"2026-01-26","close":2480.0},{"date":"2026-01-27","close":2485.0},{"date":"2026-01-28","close":2450.0},{"date":"2026-01-29","close":2450.0},{"date":"2026-01-30","close":2420.0},{"date":"2026-02-02","close":2420.0},{"date":"2026-02-03","close":2510.0},{"date":"2026-02-04","close":2480.0},{"date":"2026-02-05","close":2440.0},{"date":"2026-02-06","close":2475.0},{"date":"2026-02-09","close":2500.0},{"date":"2026-02-10","close":2505.0},{"date":"2026-02-11","close":2485.0},{"date":"2026-02-12","close":2475.0},{"date":"2026-02-13","close":2380.0},{"date":"2026-02-19","close":2435.0},{"date":"2026-02-20","close":2400.0},{"date":"2026-02-23","close":2495.0},{"date":"2026-02-24","close":2530.0},{"date":"2026-02-25","close":2525.0},{"date":"2026-02-26","close":2445.0},{"date":"2026-02-27","close":2435.0},{"date":"2026-03-03","close":2370.0},{"date":"2026-03-04","close":2125.0},{"date":"2026-03-05","close":2270.0},{"date":"2026-03-06","close":2285.0},{"date":"2026-03-09","close":2150.0},{"date":"2026-03-10","close":2275.0},{"date":"2026-03-11","close":2340.0},{"date":"2026-03-12","close":2430.0},{"date":"2026-03-13","close":2400.0},{"date":"2026-03-16","close":2390.0},{"date":"2026-03-17","close":2390.0},{"date":"2026-03-18","close":2440.0},{"date":"2026-03-19","close":2380.0},{"date":"2026-03-20","close":2400.0},{"date":"2026-03-23","close":2360.0},{"date":"2026-03-24","close":2395.0},{"date":"2026-03-25","close":2890.0},{"date":"2026-03-26","close":2780.0},{"date":"2026-03-27","close":2780.0},{"date":"2026-03-30","close":2690.0},{"date":"2026-03-31","close":2590.0},{"date":"2026-04-01","close":2680.0},{"date":"2026-04-02","close":2570.0},{"date":"2026-04-03","close":2645.0},{"date":"2026-04-06","close":2735.0},{"date":"2026-04-07","close":2700.0},{"date":"2026-04-08","close":2795.0},{"date":"2026-04-09","close":2750.0},{"date":"2026-04-10","close":2815.0},{"date":"2026-04-13","close":2950.0},{"date":"2026-04-14","close":2980.0},{"date":"2026-04-15","close":2900.0},{"date":"2026-04-16","close":2900.0},{"date":"2026-04-17","close":2900.0},{"date":"2026-04-20","close":2910.0},{"date":"2026-04-21","close":2935.0},{"date":"2026-04-22","close":3100.0},{"date":"2026-04-23","close":3015.0},{"date":"2026-04-24","close":3065.0},{"date":"2026-04-27","close":3045.0},{"date":"2026-04-28","close":3170.0},{"date":"2026-04-29","close":3155.0},{"date":"2026-04-30","close":3060.0},{"date":"2026-05-04","close":3050.0},{"date":"2026-05-06","close":3120.0},{"date":"2026-05-07","close":3015.0},{"date":"2026-05-08","close":3040.0},{"date":"2026-05-11","close":2900.0},{"date":"2026-05-12","close":3020.0},{"date":"2026-05-13","close":3055.0},{"date":"2026-05-14","close":3280.0},{"date":"2026-05-15","close":3060.0},{"date":"2026-05-18","close":2980.0},{"date":"2026-05-19","close":2975.0},{"date":"2026-05-20","close":2940.0},{"date":"2026-05-21","close":3020.0},{"date":"2026-05-22","close":3205.0},{"date":"2026-05-26","close":3080.0},{"date":"2026-05-27","close":2975.0},{"date":"2026-05-28","close":3265.0},{"date":"2026-05-29","close":3140.0},{"date":"2026-06-01","close":3150.0},{"date":"2026-06-02","close":3185.0},{"date":"2026-06-04","close":3035.0},{"date":"2026-06-05","close":2835.0},{"date":"2026-06-08","close":2570.0},{"date":"2026-06-09","close":2680.0},{"date":"2026-06-10","close":2650.0},{"date":"2026-06-11","close":2655.0},{"date":"2026-06-12","close":2775.0},{"date":"2026-06-15","close":2865.0},{"date":"2026-06-16","close":2865.0},{"date":"2026-06-17","close":2875.0},{"date":"2026-06-18","close":2765.0},{"date":"2026-06-19","close":2595.0},{"date":"2026-06-22","close":2530.0},{"date":"2026-06-23","close":2220.0},{"date":"2026-06-24","close":2180.0},{"date":"2026-06-25","close":2105.0},{"date":"2026-06-26","close":2070.0},{"date":"2026-06-29","close":2200.0},{"date":"2026-06-30","close":2225.0},{"date":"2026-07-01","close":2250.0},{"date":"2026-07-02","close":2160.0},{"date":"2026-07-03","close":2150.0},{"date":"2026-07-06","close":2200.0},{"date":"2026-07-07","close":2165.0},{"date":"2026-07-08","close":2150.0},{"date":"2026-07-09","close":2140.0},{"date":"2026-07-10","close":2235.0},{"date":"2026-07-13","close":2145.0},{"date":"2026-07-14","close":2090.0},{"date":"2026-07-15","close":2165.0},{"date":"2026-07-16","close":2180.0},{"date":"2026-07-20","close":2070.0},{"date":"2026-07-21","close":2130.0},{"date":"2026-07-22","close":2135.0},{"date":"2026-07-23","close":2190.0},{"date":"2026-07-24","close":2190.0},{"date":"2026-07-27","close":2185.0},{"date":"2026-07-28","close":2090.0},{"date":"2026-07-29","close":1998.0},{"date":"2026-07-30","close":2030.0},{"date":"2026-07-31","close":2085.0},{"date":"2026-08-03","close":2140.0},{"date":"2026-08-04","close":2235.0},{"date":"2026-08-05","close":2350.0},{"date":"2026-08-06","close":2380.0},{"date":"2026-08-07","close":2380.0},{"date":"2026-08-10","close":2380.0},{"date":"2026-08-11","close":2380.0},{"date":"2026-08-12","close":2385.0},{"date":"2026-08-13","close":2370.0},{"date":"2026-08-14","close":2400.0},{"date":"2026-08-18","close":2260.0},{"date":"2026-08-19","close":2155.0},{"date":"2026-08-20","close":2185.0},{"date":"2026-08-21","close":2145.0},{"date":"2026-08-24","close":2135.0},{"date":"2026-08-25","close":2200.0},{"date":"2026-08-26","close":2155.0},{"date":"2026-08-27","close":2120.0},{"date":"2026-08-28","close":2135.0},{"date":"2026-08-31","close":2190.0},{"date":"2026-09-01","close":2195.0},{"date":"2026-09-02","close":2175.0},{"date":"2026-09-03","close":2140.0},{"date":"2026-09-04","close":2150.0},{"date":"2026-09-07","close":2170.0},{"date":"2026-09-08","close":2155.0},{"date":"2026-09-09","close":2155.0},{"date":"2026-09-10","close":2165.0},{"date":"2026-09-11","close":2180.0},{"date":"2026-09-14","close":2160.0},{"date":"2026-09-15","close":2155.0},{"date":"2026-09-16","close":2150.0},{"date":"2026-09-17","close":2155.0},{"date":"2026-09-18","close":2160.0},{"date":"2026-09-21","close":2145.0},{"date":"2026-09-22","close":2125.0},{"date":"2026-09-23","close":2120.0},{"date":"2026-09-28","close":2095.0},{"date":"2026-09-29","close":2080.0},{"date":"2026-09-30","close":2090.0},{"date":"2026-10-01","close":2090.0},{"date":"2026-10-02","close":2100.0},{"date":"2026-10-06","close":2110.0},{"date":"2026-10-07","close":2095.0},{"date":"2026-10-08","close":2090.0},{"date":"2026-10-12","close":2055.0},{"date":"2026-10-13","close":2040.0},{"date":"2026-10-14","close":2000.0},{"date":"2026-10-15","close":1957.0},{"date":"2026-10-16","close":2020.0},{"date":"2026-10-19","close":2060.0},{"date":"2026-10-20","close":2000.0},{"date":"2026-10-21","close":1989.0},{"date":"2026-10-22","close":1922.0},{"date":"2026-10-23","close":1895.0}],"chart_data":[{"date":"2024-10-23","open":2485,"high":2565,"low":2470,"close":2515,"volume":79903,"rsi_14":32.41,"sma_20":2668.5,"sma_60":2624.08,"sma_120":2661.0},{"date":"2024-10-24","open":2515,"high":2515,"low":2445,"close":2480,"volume":59640,"rsi_14":33.81,"sma_20":2662.25,"sma_60":2626.08,"sma_120":2660.0},{"date":"2024-10-25","open":2480,"high":2495,"low":2430,"close":2445,"volume":72504,"rsi_14":27.21,"sma_20":2654.25,"sma_60":2627.42,"sma_120":2658.33},{"date":"2024-10-28","open":2455,"high":2700,"low":2445,"close":2545,"volume":196571,"rsi_14":30.77,"sma_20":2649.0,"sma_60":2631.58,"sma_120":2654.62},{"date":"2024-10-29","open":2520,"high":2635,"low":2520,"close":2625,"volume":98662,"rsi_14":41.1,"sma_20":2642.75,"sma_60":2637.25,"sma_120":2654.17},{"date":"2024-10-30","open":2625,"high":2670,"low":2575,"close":2575,"volume":59041,"rsi_14":41.1,"sma_20":2633.75,"sma_60":2642.0,"sma_120":2652.79},{"date":"2024-10-31","open":2575,"high":2665,"low":2560,"close":2655,"volume":113575,"rsi_14":45.91,"sma_20":2628.0,"sma_60":2648.25,"sma_120":2651.54},{"date":"2024-11-01","open":2650,"high":2690,"low":2570,"close":2595,"volume":112983,"rsi_14":39.51,"sma_20":2622.5,"sma_60":2653.17,"sma_120":2650.38},{"date":"2024-11-04","open":2595,"high":2660,"low":2580,"close":2635,"volume":143570,"rsi_14":44.72,"sma_20":2616.5,"sma_60":2657.92,"sma_120":2649.17},{"date":"2024-11-05","open":2640,"high":2690,"low":2615,"close":2640,"volume":88622,"rsi_14":51.05,"sma_20":2607.5,"sma_60":2662.67,"sma_120":2647.25},{"date":"2024-11-06","open":2655,"high":2680,"low":2570,"close":2620,"volume":76487,"rsi_14":54.89,"sma_20":2600.75,"sma_60":2671.42,"sma_120":2645.71},{"date":"2024-11-07","open":2620,"high":2645,"low":2560,"close":2620,"volume":64276,"rsi_14":59.23,"sma_20":2597.5,"sma_60":2678.58,"sma_120":2644.71},{"date":"2024-11-08","open":2625,"high":2755,"low":2625,"close":2755,"volume":253887,"rsi_14":62.94,"sma_20":2599.25,"sma_60":2686.33,"sma_120":2645.46},{"date":"2024-11-11","open":2750,"high":2845,"low":2710,"close":2800,"volume":365542,"rsi_14":71.22,"sma_20":2601.0,"sma_60":2694.17,"sma_120":2646.83},{"date":"2024-11-12","open":2790,"high":2790,"low":2620,"close":2620,"volume":206020,"rsi_14":56.07,"sma_20":2596.0,"sma_60":2698.67,"sma_120":2644.62},{"date":"2024-11-13","open":2605,"high":2805,"low":2520,"close":2680,"volume":410249,"rsi_14":61.24,"sma_20":2598.75,"sma_60":2703.92,"sma_120":2642.67},{"date":"2024-11-14","open":2675,"high":2735,"low":2590,"close":2590,"volume":236082,"rsi_14":57.67,"sma_20":2600.5,"sma_60":2707.0,"sma_120":2640.5},{"date":"2024-11-15","open":2610,"high":2730,"low":2550,"close":2715,"volume":192630,"rsi_14":58.76,"sma_20":2610.25,"sma_60":2700.17,"sma_120":2639.25},{"date":"2024-11-18","open":2715,"high":2870,"low":2690,"close":2840,"volume":323336,"rsi_14":60.59,"sma_20":2623.75,"sma_60":2701.17,"sma_120":2639.0},{"date":"2024-11-19","open":2840,"high":2870,"low":2780,"close":2870,"volume":202730,"rsi_14":64.82,"sma_20":2642.0,"sma_60":2703.17,"sma_120":2640.17},{"date":"2024-11-20","open":2840,"high":2860,"low":2765,"close":2765,"volume":142465,"rsi_14":55.39,"sma_20":2654.5,"sma_60":2700.75,"sma_120":2640.17},{"date":"2024-11-21","open":2765,"high":2815,"low":2710,"close":2760,"volume":152757,"rsi_14":58.55,"sma_20":2668.5,"sma_60":2698.08,"sma_120":2640.25},{"date":"2024-11-22","open":2760,"high":2795,"low":2700,"close":2700,"volume":126740,"rsi_14":53.3,"sma_20":2681.25,"sma_60":2688.67,"sma_120":2640.25},{"date":"2024-11-25","open":2725,"high":2790,"low":2700,"close":2790,"volume":104701,"rsi_14":57.01,"sma_20":2693.5,"sma_60":2681.67,"sma_120":2641.08},{"date":"2024-11-26","open":2785,"high":2850,"low":2760,"close":2845,"volume":80994,"rsi_14":60.18,"sma_20":2704.5,"sma_60":2677.92,"sma_120":2638.42},{"date":"2024-11-27","open":2845,"high":2855,"low":2720,"close":2750,"volume":111935,"rsi_14":54.66,"sma_20":2713.25,"sma_60":2673.75,"sma_120":2635.46},{"date":"2024-11-28","open":2740,"high":2755,"low":2720,"close":2735,"volume":43820,"rsi_14":49.07,"sma_20":2717.25,"sma_60":2671.33,"sma_120":2633.29},{"date":"2024-11-29","open":2720,"high":2735,"low":2565,"close":2580,"volume":129663,"rsi_14":40.76,"sma_20":2716.5,"sma_60":2667.58,"sma_120":2630.33},{"date":"2024-12-02","open":2585,"high":2605,"low":2510,"close":2545,"volume":104487,"rsi_14":46.41,"sma_20":2712.0,"sma_60":2662.17,"sma_120":2627.58},{"date":"2024-12-03","open":2545,"high":2650,"low":2535,"close":2605,"volume":48813,"rsi_14":46.41,"sma_20":2710.25,"sma_60":2659.25,"sma_120":2626.08},{"date":"2024-12-04","open":2540,"high":2605,"low":2530,"close":2570,"volume":55269,"rsi_14":48.99,"sma_20":2707.75,"sma_60":2657.17,"sma_120":2625.12},{"date":"2024-12-05","open":2575,"high":2600,"low":2430,"close":2475,"volume":129208,"rsi_14":37.5,"sma_20":2699.5,"sma_60":2653.92,"sma_120":2623.17},{"date":"2024-12-06","open":2470,"high":2475,"low":2345,"close":2450,"volume":175411,"rsi_14":27.33,"sma_20":2684.25,"sma_60":2650.92,"sma_120":2620.58},{"date":"2024-12-09","open":2340,"high":2405,"low":2235,"close":2235,"volume":117864,"rsi_14":19.62,"sma_20":2656.0,"sma_60":2645.33,"sma_120":2616.29},{"date":"2024-12-10","open":2220,"high":2410,"low":2220,"close":2370,"volume":62390,"rsi_14":31.63,"sma_20":2643.5,"sma_60":2641.5,"sma_120":2612.92},{"date":"2024-12-11","open":2375,"high":2515,"low":2375,"close":2480,"volume":43022,"rsi_14":38.14,"sma_20":2633.5,"sma_60":2640.58,"sma_120":2611.0},{"date":"2024-12-12","open":2480,"high":2540,"low":2465,"close":2520,"volume":46911,"rsi_14":42.24,"sma_20":2630.0,"sma_60":2639.92,"sma_120":2609.29},{"date":"2024-12-13","open":2495,"high":2540,"low":2470,"close":2520,"volume":26842,"rsi_14":37.38,"sma_20":2620.25,"sma_60":2637.83,"sma_120":2607.17},{"date":"2024-12-16","open":2550,"high":2565,"low":2500,"close":2510,"volume":50396,"rsi_14":33.66,"sma_20":2603.75,"sma_60":2635.58,"sma_120":2605.5},{"date":"2024-12-17","open":2520,"high":2545,"low":2455,"close":2500,"volume":40753,"rsi_14":36.7,"sma_20":2585.25,"sma_60":2633.83,"sma_120":2604.71},{"date":"2024-12-18","open":2500,"high":2555,"low":2455,"close":2540,"volume":39172,"rsi_14":39.9,"sma_20":2574.0,"sma_60":2632.33,"sma_120":2604.29},{"date":"2024-12-19","open":2515,"high":2515,"low":2445,"close":2500,"volume":32784,"rsi_14":45.29,"sma_20":2561.0,"sma_60":2630.58,"sma_120":2603.33},{"date":"2024-12-20","open":2490,"high":2490,"low":2335,"close":2350,"volume":125507,"rsi_14":39.9,"sma_20":2543.5,"sma_60":2626.33,"sma_120":2601.08},{"date":"2024-12-23","open":2355,"high":2415,"low":2355,"close":2385,"volume":35274,"rsi_14":38.3,"sma_20":2523.25,"sma_60":2621.92,"sma_120":2599.5},{"date":"2024-12-24","open":2395,"high":2420,"low":2375,"close":2385,"volume":38871,"rsi_14":39.78,"sma_20":2500.25,"sma_60":2615.83,"sma_120":2597.33},{"date":"2024-12-26","open":2385,"high":2415,"low":2355,"close":2360,"volume":41703,"rsi_14":43.11,"sma_20":2480.75,"sma_60":2609.25,"sma_120":2595.25},{"date":"2024-12-27","open":2360,"high":2375,"low":2310,"close":2310,"volume":46361,"rsi_14":41.86,"sma_20":2459.5,"sma_60":2601.58,"sma_120":2592.75},{"date":"2024-12-30","open":2310,"high":2395,"low":2295,"close":2395,"volume":35465,"rsi_14":60.96,"sma_20":2450.25,"sma_60":2596.42,"sma_120":2590.79},{"date":"2025-01-02","open":2420,"high":2420,"low":2370,"close":2385,"volume":27075,"rsi_14":51.24,"sma_20":2442.25,"sma_60":2590.25,"sma_120":2588.88},{"date":"2025-01-03","open":2385,"high":2425,"low":2365,"close":2400,"volume":36549,"rsi_14":42.16,"sma_20":2432.0,"sma_60":2583.25,"sma_120":2588.04},{"date":"2025-01-06","open":2400,"high":2485,"low":2400,"close":2465,"volume":50313,"rsi_14":44.86,"sma_20":2426.75,"sma_60":2578.42,"sma_120":2587.54},{"date":"2025-01-07","open":2465,"high":2500,"low":2465,"close":2480,"volume":28728,"rsi_14":46.36,"sma_20":2427.0,"sma_60":2574.67,"sma_120":2587.04},{"date":"2025-01-08","open":2455,"high":2500,"low":2450,"close":2500,"volume":27994,"rsi_14":49.11,"sma_20":2429.5,"sma_60":2571.0,"sma_120":2587.04},{"date":"2025-01-09","open":2500,"high":2545,"low":2470,"close":2500,"volume":40154,"rsi_14":50.0,"sma_20":2442.75,"sma_60":2566.58,"sma_120":2587.29},{"date":"2025-01-10","open":2500,"high":2525,"low":2470,"close":2505,"volume":29674,"rsi_14":46.6,"sma_20":2449.5,"sma_60":2563.0,"sma_120":2587.54},{"date":"2025-01-13","open":2520,"high":2535,"low":2430,"close":2435,"volume":31017,"rsi_14":44.04,"sma_20":2447.25,"sma_60":2559.83,"sma_120":2587.17},{"date":"2025-01-14","open":2435,"high":2465,"low":2425,"close":2450,"volume":10567,"rsi_14":62.2,"sma_20":2443.75,"sma_60":2558.08,"sma_120":2587.0},{"date":"2025-01-15","open":2445,"high":2495,"low":2410,"close":2435,"volume":26559,"rsi_14":56.41,"sma_20":2439.5,"sma_60":2556.67,"sma_120":2587.33},{"date":"2025-01-16","open":2450,"high":2505,"low":2425,"close":2440,"volume":50689,"rsi_14":56.96,"sma_20":2436.0,"sma_60":2554.5,"sma_120":2587.62},{"date":"2025-01-17","open":2440,"high":2465,"low":2415,"close":2440,"volume":19286,"rsi_14":60.81,"sma_20":2433.0,"sma_60":2553.42,"sma_120":2587.75},{"date":"2025-01-20","open":2435,"high":2480,"low":2420,"close":2445,"volume":35430,"rsi_14":70.77,"sma_20":2428.25,"sma_60":2552.25,"sma_120":2588.17},{"date":"2025-01-21","open":2445,"high":2470,"low":2415,"close":2415,"volume":26603,"rsi_14":53.7,"sma_20":2424.0,"sma_60":2551.17,"sma_120":2588.62},{"date":"2025-01-22","open":2430,"high":2455,"low":2415,"close":2430,"volume":32877,"rsi_14":58.18,"sma_20":2428.0,"sma_60":2550.92,"sma_120":2589.17},{"date":"2025-01-23","open":2435,"high":2465,"low":2405,"close":2435,"volume":31130,"rsi_14":56.6,"sma_20":2430.5,"sma_60":2549.08,"sma_120":2590.33},{"date":"2025-01-24","open":2435,"high":2525,"low":2430,"close":2525,"volume":56435,"rsi_14":60.34,"sma_20":2437.5,"sma_60":2547.42,"sma_120":2592.33},{"date":"2025-01-31","open":2520,"high":2520,"low":2470,"close":2480,"volume":35534,"rsi_14":50.0,"sma_20":2443.5,"sma_60":2545.83,"sma_120":2593.92},{"date":"2025-02-03","open":2435,"high":2435,"low":2350,"close":2365,"volume":70497,"rsi_14":33.73,"sma_20":2446.25,"sma_60":2541.0,"sma_120":2594.62},{"date":"2025-02-04","open":2315,"high":2415,"low":2315,"close":2355,"volume":166598,"rsi_14":32.94,"sma_20":2444.25,"sma_60":2537.0,"sma_120":2595.08},{"date":"2025-02-05","open":2380,"high":2425,"low":2380,"close":2400,"volume":60375,"rsi_14":38.71,"sma_20":2445.0,"sma_60":2533.08,"sma_120":2595.5},{"date":"2025-02-06","open":2405,"high":2440,"low":2385,"close":2415,"volume":60266,"rsi_14":47.56,"sma_20":2445.75,"sma_60":2529.33,"sma_120":2596.0},{"date":"2025-02-07","open":2415,"high":2445,"low":2385,"close":2415,"volume":40334,"rsi_14":45.57,"sma_20":2443.25,"sma_60":2525.92,"sma_120":2598.67},{"date":"2025-02-10","open":2415,"high":2510,"low":2400,"close":2485,"volume":63653,"rsi_14":55.56,"sma_20":2443.5,"sma_60":2523.33,"sma_120":2600.96},{"date":"2025-02-11","open":2485,"high":2555,"low":2485,"close":2500,"volume":51551,"rsi_14":56.52,"sma_20":2443.5,"sma_60":2519.08,"sma_120":2602.71},{"date":"2025-02-12","open":2500,"high":2550,"low":2495,"close":2520,"volume":57789,"rsi_14":58.33,"sma_20":2444.5,"sma_60":2514.42,"sma_120":2604.29},{"date":"2025-02-13","open":2515,"high":2580,"low":2515,"close":2550,"volume":83137,"rsi_14":60.4,"sma_20":2446.75,"sma_60":2513.25,"sma_120":2605.96},{"date":"2025-02-14","open":2560,"high":2665,"low":2560,"close":2650,"volume":116494,"rsi_14":70.43,"sma_20":2457.5,"sma_60":2512.75,"sma_120":2608.33},{"date":"2025-02-17","open":2695,"high":2740,"low":2680,"close":2695,"volume":105962,"rsi_14":71.9,"sma_20":2469.75,"sma_60":2514.5,"sma_120":2610.75},{"date":"2025-02-18","open":2695,"high":2755,"low":2670,"close":2735,"volume":87846,"rsi_14":73.44,"sma_20":2484.75,"sma_60":2514.83,"sma_120":2607.5},{"date":"2025-02-19","open":2735,"high":2755,"low":2700,"close":2720,"volume":86767,"rsi_14":67.26,"sma_20":2498.75,"sma_60":2512.83,"sma_120":2607.0},{"date":"2025-02-20","open":2720,"high":2805,"low":2710,"close":2780,"volume":122977,"rsi_14":75.86,"sma_20":2515.75,"sma_60":2511.33,"sma_120":2607.25},{"date":"2025-02-21","open":2780,"high":2980,"low":2550,"close":2550,"volume":1252194,"rsi_14":63.31,"sma_20":2521.0,"sma_60":2507.75,"sma_120":2604.25},{"date":"2025-02-24","open":2550,"high":2605,"low":2535,"close":2535,"volume":296889,"rsi_14":62.86,"sma_20":2527.0,"sma_60":2504.0,"sma_120":2601.04},{"date":"2025-02-25","open":2535,"high":2590,"low":2505,"close":2515,"volume":198673,"rsi_14":58.52,"sma_20":2531.25,"sma_60":2500.92,"sma_120":2594.79},{"date":"2025-02-26","open":2500,"high":2525,"low":2465,"close":2505,"volume":173499,"rsi_14":56.72,"sma_20":2534.75,"sma_60":2496.17,"sma_120":2588.92},{"date":"2025-02-27","open":2570,"high":2810,"low":2550,"close":2605,"volume":1457635,"rsi_14":62.34,"sma_20":2538.75,"sma_60":2492.17,"sma_120":2585.04},{"date":"2025-02-28","open":2550,"high":2570,"low":2460,"close":2485,"volume":284723,"rsi_14":50.0,"sma_20":2539.0,"sma_60":2487.75,"sma_120":2580.75},{"date":"2025-03-04","open":2480,"high":2480,"low":2395,"close":2400,"volume":160180,"rsi_14":44.38,"sma_20":2540.75,"sma_60":2482.17,"sma_120":2576.75},{"date":"2025-03-05","open":2410,"high":2460,"low":2410,"close":2460,"volume":100243,"rsi_14":46.77,"sma_20":2546.0,"sma_60":2480.17,"sma_120":2573.88},{"date":"2025-03-06","open":2470,"high":2470,"low":2380,"close":2395,"volume":115901,"rsi_14":41.97,"sma_20":2545.75,"sma_60":2477.67,"sma_120":2569.92},{"date":"2025-03-07","open":2370,"high":2420,"low":2360,"close":2395,"volume":81141,"rsi_14":35.26,"sma_20":2544.75,"sma_60":2474.17,"sma_120":2566.71},{"date":"2025-03-10","open":2395,"high":2420,"low":2345,"close":2390,"volume":108774,"rsi_14":31.52,"sma_20":2543.5,"sma_60":2471.17,"sma_120":2564.17},{"date":"2025-03-11","open":2345,"high":2360,"low":2305,"close":2350,"volume":98332,"rsi_14":26.67,"sma_20":2536.75,"sma_60":2469.08,"sma_120":2561.5},{"date":"2025-03-12","open":2350,"high":2400,"low":2345,"close":2400,"volume":62974,"rsi_14":31.4,"sma_20":2531.75,"sma_60":2468.25,"sma_120":2559.58},{"date":"2025-03-13","open":2400,"high":2425,"low":2355,"close":2360,"volume":60267,"rsi_14":25.0,"sma_20":2523.75,"sma_60":2470.33,"sma_120":2557.83},{"date":"2025-03-14","open":2350,"high":2400,"low":2350,"close":2360,"volume":86736,"rsi_14":34.43,"sma_20":2514.25,"sma_60":2470.17,"sma_120":2555.83},{"date":"2025-03-17","open":2375,"high":2405,"low":2360,"close":2395,"volume":71498,"rsi_14":38.89,"sma_20":2501.5,"sma_60":2468.75,"sma_120":2554.67},{"date":"2025-03-18","open":2395,"high":2415,"low":2365,"close":2385,"volume":46275,"rsi_14":39.52,"sma_20":2486.0,"sma_60":2466.5,"sma_120":2553.21},{"date":"2025-03-19","open":2385,"high":2400,"low":2360,"close":2375,"volume":46031,"rsi_14":39.52,"sma_20":2468.0,"sma_60":2464.08,"sma_120":2550.96},{"date":"2025-03-20","open":2410,"high":2525,"low":2410,"close":2440,"volume":135294,"rsi_14":35.9,"sma_20":2454.0,"sma_60":2462.92,"sma_120":2549.25},{"date":"2025-03-21","open":2435,"high":2435,"low":2370,"close":2415,"volume":61212,"rsi_14":42.86,"sma_20":2435.75,"sma_60":2461.5,"sma_120":2547.67},{"date":"2025-03-24","open":2415,"high":2415,"low":2365,"close":2380,"volume":81775,"rsi_14":47.73,"sma_20":2427.25,"sma_60":2458.83,"sma_120":2545.58},{"date":"2025-03-25","open":2385,"high":2390,"low":2330,"close":2340,"volume":96285,"rsi_14":35.71,"sma_20":2417.5,"sma_60":2456.17,"sma_120":2543.38},{"date":"2025-03-26","open":2340,"high":2390,"low":2335,"close":2370,"volume":71789,"rsi_14":46.75,"sma_20":2410.25,"sma_60":2456.5,"sma_120":2541.42},{"date":"2025-03-27","open":2365,"high":2375,"low":2325,"close":2350,"volume":84562,"rsi_14":44.44,"sma_20":2402.5,"sma_60":2455.92,"sma_120":2538.92},{"date":"2025-03-28","open":2345,"high":2345,"low":2245,"close":2250,"volume":91133,"rsi_14":36.0,"sma_20":2384.75,"sma_60":2453.67,"sma_120":2534.75},{"date":"2025-03-31","open":2240,"high":2240,"low":2150,"close":2180,"volume":125974,"rsi_14":33.96,"sma_20":2369.5,"sma_60":2450.67,"sma_120":2529.96},{"date":"2025-04-01","open":2200,"high":2300,"low":2200,"close":2290,"volume":153939,"rsi_14":40.68,"sma_20":2364.0,"sma_60":2450.33,"sma_120":2525.96},{"date":"2025-04-02","open":2285,"high":2285,"low":2230,"close":2245,"volume":80819,"rsi_14":40.34,"sma_20":2353.25,"sma_60":2447.83,"sma_120":2522.12},{"date":"2025-04-03","open":2200,"high":2250,"low":2180,"close":2235,"volume":71269,"rsi_14":39.67,"sma_20":2345.25,"sma_60":2445.33,"sma_120":2517.79},{"date":"2025-04-04","open":2215,"high":2225,"low":2110,"close":2190,"volume":170091,"rsi_14":33.33,"sma_20":2335.0,"sma_60":2441.83,"sma_120":2512.54},{"date":"2025-04-07","open":2110,"high":2145,"low":2015,"close":2025,"volume":161084,"rsi_14":26.62,"sma_20":2316.75,"sma_60":2434.5,"sma_120":2506.46},{"date":"2025-04-08","open":2050,"high":2075,"low":1999,"close":2010,"volume":91186,"rsi_14":26.45,"sma_20":2299.75,"sma_60":2426.67,"sma_120":2500.67},{"date":"2025-04-09","open":2010,"high":2045,"low":1999,"close":2015,"volume":80679,"rsi_14":20.28,"sma_20":2280.5,"sma_60":2418.58,"sma_120":2494.79},{"date":"2025-04-10","open":2090,"high":2140,"low":2085,"close":2125,"volume":77912,"rsi_14":31.88,"sma_20":2268.75,"sma_60":2412.33,"sma_120":2489.46},{"date":"2025-04-11","open":2115,"high":2160,"low":2075,"close":2155,"volume":66305,"rsi_14":35.85,"sma_20":2258.5,"sma_60":2406.5,"sma_120":2484.75},{"date":"2025-04-14","open":2170,"high":2225,"low":2170,"close":2225,"volume":81991,"rsi_14":43.03,"sma_20":2250.0,"sma_60":2403.0,"sma_120":2481.42},{"date":"2025-04-15","open":2225,"high":2225,"low":2185,"close":2200,"volume":43374,"rsi_14":39.63,"sma_20":2240.75,"sma_60":2398.83,"sma_120":2478.46},{"date":"2025-04-16","open":2200,"high":2200,"low":2165,"close":2170,"volume":69801,"rsi_14":39.16,"sma_20":2230.5,"sma_60":2394.42,"sma_120":2475.54},{"date":"2025-04-17","open":2170,"high":2200,"low":2157,"close":2170,"volume":68926,"rsi_14":44.52,"sma_20":2217.0,"sma_60":2389.92,"sma_120":2472.21},{"date":"2025-04-18","open":2175,"high":2250,"low":2165,"close":2230,"volume":93026,"rsi_14":53.47,"sma_20":2207.75,"sma_60":2386.42,"sma_120":2469.92},{"date":"2025-04-21","open":2235,"high":2280,"low":2235,"close":2250,"volume":58548,"rsi_14":46.83,"sma_20":2201.25,"sma_60":2383.17,"sma_120":2467.71},{"date":"2025-04-22","open":2250,"high":2290,"low":2230,"close":2235,"volume":73339,"rsi_14":49.17,"sma_20":2196.0,"sma_60":2380.17,"sma_120":2465.67},{"date":"2025-04-23","open":2265,"high":2280,"low":2235,"close":2255,"volume":46633,"rsi_14":51.64,"sma_20":2190.25,"sma_60":2377.25,"sma_120":2464.08},{"date":"2025-04-24","open":2255,"high":2265,"low":2210,"close":2215,"volume":53559,"rsi_14":52.07,"sma_20":2183.5,"sma_60":2373.58,"sma_120":2461.33},{"date":"2025-04-25","open":2220,"high":2255,"low":2220,"close":2255,"volume":84223,"rsi_14":73.96,"sma_20":2183.75,"sma_60":2369.08,"sma_120":2458.25},{"date":"2025-04-28","open":2265,"high":2275,"low":2230,"close":2245,"volume":55823,"rsi_14":74.74,"sma_20":2187.0,"sma_60":2365.17,"sma_120":2455.5},{"date":"2025-04-29","open":2245,"high":2260,"low":2225,"close":2240,"volume":47552,"rsi_14":73.68,"sma_20":2184.5,"sma_60":2363.08,"sma_120":2452.04},{"date":"2025-04-30","open":2240,"high":2250,"low":2195,"close":2210,"volume":55295,"rsi_14":60.76,"sma_20":2182.75,"sma_60":2360.67,"sma_120":2448.83},{"date":"2025-05-02","open":2200,"high":2210,"low":2175,"close":2195,"volume":75729,"rsi_14":55.26,"sma_20":2180.75,"sma_60":2357.25,"sma_120":2445.17},{"date":"2025-05-07","open":2195,"high":2225,"low":2185,"close":2210,"volume":54701,"rsi_14":47.69,"sma_20":2181.75,"sma_60":2353.83,"sma_120":2441.58},{"date":"2025-05-08","open":2210,"high":2240,"low":2200,"close":2230,"volume":74869,"rsi_14":54.69,"sma_20":2192.0,"sma_60":2350.75,"sma_120":2438.33},{"date":"2025-05-09","open":2230,"high":2280,"low":2220,"close":2245,"volume":65704,"rsi_14":62.3,"sma_20":2203.75,"sma_60":2346.75,"sma_120":2435.04},{"date":"2025-05-12","open":2240,"high":2315,"low":2240,"close":2285,"volume":62642,"rsi_14":66.67,"sma_20":2217.25,"sma_60":2343.17,"sma_120":2431.12},{"date":"2025-05-13","open":2295,"high":2320,"low":2265,"close":2295,"volume":82336,"rsi_14":61.02,"sma_20":2225.75,"sma_60":2339.42,"sma_120":2426.92},{"date":"2025-05-14","open":2285,"high":2400,"low":2280,"close":2400,"volume":140120,"rsi_14":69.74,"sma_20":2238.0,"sma_60":2336.92,"sma_120":2425.08},{"date":"2025-05-15","open":2500,"high":2500,"low":2375,"close":2415,"volume":212582,"rsi_14":73.68,"sma_20":2247.5,"sma_60":2333.0,"sma_120":2422.88},{"date":"2025-05-16","open":2405,"high":2455,"low":2375,"close":2400,"volume":121924,"rsi_14":69.33,"sma_20":2257.5,"sma_60":2328.08,"sma_120":2421.29},{"date":"2025-05-19","open":2400,"high":2460,"low":2380,"close":2390,"volume":106241,"rsi_14":75.36,"sma_20":2268.5,"sma_60":2322.33,"sma_120":2418.58},{"date":"2025-05-20","open":2390,"high":2420,"low":2375,"close":2380,"volume":79149,"rsi_14":69.84,"sma_20":2279.0,"sma_60":2316.67,"sma_120":2414.75},{"date":"2025-05-21","open":2390,"high":2465,"low":2390,"close":2450,"volume":146020,"rsi_14":77.33,"sma_20":2290.0,"sma_60":2311.17,"sma_120":2411.25},{"date":"2025-05-22","open":2450,"high":2455,"low":2390,"close":2445,"volume":65499,"rsi_14":77.33,"sma_20":2299.75,"sma_60":2309.42,"sma_120":2408.58},{"date":"2025-05-23","open":2430,"high":2435,"low":2375,"close":2415,"volume":53815,"rsi_14":77.33,"sma_20":2308.75,"sma_60":2307.42,"sma_120":2405.71},{"date":"2025-05-26","open":2385,"high":2405,"low":2360,"close":2375,"volume":56997,"rsi_14":72.5,"sma_20":2314.75,"sma_60":2305.08,"sma_120":2403.0},{"date":"2025-05-27","open":2375,"high":2415,"low":2345,"close":2345,"volume":62304,"rsi_14":66.27,"sma_20":2321.25,"sma_60":2302.42,"sma_120":2399.29},{"date":"2025-05-28","open":2360,"high":2415,"low":2360,"close":2405,"volume":54320,"rsi_14":69.23,"sma_20":2328.75,"sma_60":2299.08,"sma_120":2395.62},{"date":"2025-05-29","open":2405,"high":2420,"low":2345,"close":2400,"volume":40812,"rsi_14":67.42,"sma_20":2336.5,"sma_60":2297.67,"sma_120":2392.71},{"date":"2025-05-30","open":2400,"high":2465,"low":2400,"close":2405,"volume":70608,"rsi_14":64.63,"sma_20":2344.75,"sma_60":2297.75,"sma_120":2389.96},{"date":"2025-06-02","open":2405,"high":2445,"low":2390,"close":2420,"volume":58552,"rsi_14":65.06,"sma_20":2355.25,"sma_60":2297.08,"sma_120":2388.62},{"date":"2025-06-04","open":2420,"high":2450,"low":2400,"close":2445,"volume":66851,"rsi_14":56.72,"sma_20":2367.75,"sma_60":2297.92,"sma_120":2387.79},{"date":"2025-06-05","open":2450,"high":2460,"low":2425,"close":2450,"volume":48517,"rsi_14":55.38,"sma_20":2379.75,"sma_60":2298.83,"sma_120":2386.5},{"date":"2025-06-09","open":2450,"high":2495,"low":2440,"close":2470,"volume":119010,"rsi_14":60.61,"sma_20":2391.75,"sma_60":2300.17,"sma_120":2385.67},{"date":"2025-06-10","open":2475,"high":2505,"low":2450,"close":2500,"volume":92243,"rsi_14":65.71,"sma_20":2404.5,"sma_60":2302.67,"sma_120":2385.88},{"date":"2025-06-11","open":2485,"high":2525,"low":2475,"close":2495,"volume":70477,"rsi_14":66.67,"sma_20":2415.0,"sma_60":2304.25,"sma_120":2386.25},{"date":"2025-06-12","open":2495,"high":2510,"low":2460,"close":2460,"volume":66936,"rsi_14":51.61,"sma_20":2423.25,"sma_60":2305.92,"sma_120":2388.12},{"date":"2025-06-13","open":2465,"high":2485,"low":2390,"close":2450,"volume":130530,"rsi_14":50.79,"sma_20":2425.75,"sma_60":2307.42,"sma_120":2388.79},{"date":"2025-06-16","open":2450,"high":2500,"low":2410,"close":2490,"volume":131816,"rsi_14":61.54,"sma_20":2429.5,"sma_60":2309.0,"sma_120":2388.88},{"date":"2025-06-17","open":2510,"high":2525,"low":2460,"close":2485,"volume":107646,"rsi_14":68.97,"sma_20":2433.75,"sma_60":2310.67,"sma_120":2388.58},{"date":"2025-06-18","open":2485,"high":2565,"low":2475,"close":2565,"volume":124635,"rsi_14":82.35,"sma_20":2442.5,"sma_60":2313.83,"sma_120":2388.96},{"date":"2025-06-19","open":2565,"high":2570,"low":2520,"close":2550,"volume":69245,"rsi_14":74.58,"sma_20":2451.0,"sma_60":2315.67,"sma_120":2389.29},{"date":"2025-06-20","open":2550,"high":2550,"low":2475,"close":2490,"volume":119318,"rsi_14":62.86,"sma_20":2453.0,"sma_60":2316.92,"sma_120":2389.21},{"date":"2025-06-23","open":2455,"high":2465,"low":2415,"close":2465,"volume":91513,"rsi_14":58.11,"sma_20":2454.0,"sma_60":2318.33,"sma_120":2388.58},{"date":"2025-06-24","open":2465,"high":2500,"low":2420,"close":2485,"volume":91893,"rsi_14":58.67,"sma_20":2457.5,"sma_60":2320.75,"sma_120":2388.46},{"date":"2025-06-25","open":2485,"high":2495,"low":2460,"close":2490,"volume":41963,"rsi_14":56.34,"sma_20":2463.25,"sma_60":2322.75,"sma_120":2389.62},{"date":"2025-06-26","open":2490,"high":2495,"low":2420,"close":2455,"volume":81997,"rsi_14":50.65,"sma_20":2468.75,"sma_60":2324.5,"sma_120":2390.21},{"date":"2025-06-27","open":2455,"high":2455,"low":2380,"close":2430,"volume":84509,"rsi_14":44.87,"sma_20":2470.0,"sma_60":2327.5,"sma_120":2390.58},{"date":"2025-06-30","open":2425,"high":2425,"low":2395,"close":2400,"volume":71192,"rsi_14":37.18,"sma_20":2470.0,"sma_60":2331.17,"sma_120":2390.92},{"date":"2025-07-01","open":2405,"high":2465,"low":2405,"close":2435,"volume":73016,"rsi_14":42.86,"sma_20":2471.5,"sma_60":2333.58,"sma_120":2391.96},{"date":"2025-07-02","open":2435,"high":2480,"low":2400,"close":2465,"volume":53351,"rsi_14":50.6,"sma_20":2473.75,"sma_60":2337.25,"sma_120":2392.54},{"date":"2025-07-03","open":2455,"high":2545,"low":2455,"close":2520,"volume":81736,"rsi_14":57.61,"sma_20":2477.5,"sma_60":2342.0,"sma_120":2393.67},{"date":"2025-07-04","open":2525,"high":2535,"low":2450,"close":2450,"volume":47939,"rsi_14":45.92,"sma_20":2477.5,"sma_60":2346.33,"sma_120":2394.08},{"date":"2025-07-07","open":2445,"high":2455,"low":2420,"close":2430,"volume":43612,"rsi_14":44.55,"sma_20":2475.5,"sma_60":2353.08,"sma_120":2393.79},{"date":"2025-07-08","open":2415,"high":2470,"low":2415,"close":2455,"volume":39525,"rsi_14":37.78,"sma_20":2473.25,"sma_60":2360.5,"sma_120":2393.58},{"date":"2025-07-09","open":2455,"high":2515,"low":2445,"close":2490,"volume":99772,"rsi_14":43.62,"sma_20":2473.0,"sma_60":2368.42,"sma_120":2393.5},{"date":"2025-07-10","open":2530,"high":2535,"low":2480,"close":2505,"volume":32763,"rsi_14":51.76,"sma_20":2475.25,"sma_60":2374.75,"sma_120":2393.54},{"date":"2025-07-11","open":2500,"high":2535,"low":2490,"close":2500,"volume":29879,"rsi_14":54.32,"sma_20":2477.75,"sma_60":2380.5,"sma_120":2393.5},{"date":"2025-07-14","open":2500,"high":2515,"low":2475,"close":2515,"volume":68135,"rsi_14":53.75,"sma_20":2479.0,"sma_60":2385.33,"sma_120":2394.17},{"date":"2025-07-15","open":2515,"high":2545,"low":2490,"close":2525,"volume":81173,"rsi_14":54.32,"sma_20":2481.0,"sma_60":2390.75,"sma_120":2394.79},{"date":"2025-07-16","open":2525,"high":2565,"low":2510,"close":2560,"volume":120820,"rsi_14":62.96,"sma_20":2480.75,"sma_60":2397.25,"sma_120":2395.83},{"date":"2025-07-17","open":2575,"high":2580,"low":2530,"close":2560,"volume":58143,"rsi_14":67.11,"sma_20":2481.25,"sma_60":2403.75,"sma_120":2396.83},{"date":"2025-07-18","open":2570,"high":2570,"low":2520,"close":2540,"volume":49329,"rsi_14":68.92,"sma_20":2483.75,"sma_60":2408.92,"sma_120":2397.67},{"date":"2025-07-21","open":2540,"high":2580,"low":2500,"close":2545,"volume":91456,"rsi_14":66.18,"sma_20":2487.75,"sma_60":2413.83,"sma_120":2398.5},{"date":"2025-07-22","open":2540,"high":2560,"low":2505,"close":2510,"volume":65438,"rsi_14":56.52,"sma_20":2489.0,"sma_60":2418.42,"sma_120":2399.29},{"date":"2025-07-23","open":2515,"high":2550,"low":2465,"close":2530,"volume":74940,"rsi_14":51.61,"sma_20":2491.0,"sma_60":2423.0,"sma_120":2400.12},{"date":"2025-07-24","open":2530,"high":2600,"low":2510,"close":2525,"volume":75848,"rsi_14":65.31,"sma_20":2494.5,"sma_60":2428.17,"sma_120":2400.88},{"date":"2025-07-25","open":2530,"high":2555,"low":2485,"close":2515,"volume":73414,"rsi_14":68.09,"sma_20":2498.75,"sma_60":2432.5,"sma_120":2400.79},{"date":"2025-07-28","open":2515,"high":2530,"low":2470,"close":2480,"volume":52630,"rsi_14":55.1,"sma_20":2502.75,"sma_60":2436.42,"sma_120":2400.79},{"date":"2025-07-29","open":2480,"high":2560,"low":2460,"close":2525,"volume":62098,"rsi_14":56.86,"sma_20":2507.25,"sma_60":2441.17,"sma_120":2402.12},{"date":"2025-07-30","open":2520,"high":2575,"low":2500,"close":2560,"volume":86061,"rsi_14":60.0,"sma_20":2512.0,"sma_60":2447.0,"sma_120":2403.83},{"date":"2025-07-31","open":2560,"high":2565,"low":2500,"close":2530,"volume":58881,"rsi_14":55.0,"sma_20":2512.5,"sma_60":2452.58,"sma_120":2404.92},{"date":"2025-08-01","open":2530,"high":2530,"low":2400,"close":2400,"volume":111263,"rsi_14":36.14,"sma_20":2510.0,"sma_60":2455.75,"sma_120":2404.79},{"date":"2025-08-04","open":2400,"high":2460,"low":2380,"close":2460,"volume":46805,"rsi_14":43.01,"sma_20":2511.5,"sma_60":2459.58,"sma_120":2405.17},{"date":"2025-08-05","open":2460,"high":2515,"low":2460,"close":2480,"volume":30779,"rsi_14":41.11,"sma_20":2512.75,"sma_60":2463.5,"sma_120":2405.12},{"date":"2025-08-06","open":2480,"high":2510,"low":2465,"close":2495,"volume":19634,"rsi_14":43.01,"sma_20":2513.0,"sma_60":2467.0,"sma_120":2405.08},{"date":"2025-08-07","open":2495,"high":2520,"low":2485,"close":2515,"volume":21185,"rsi_14":47.31,"sma_20":2513.5,"sma_60":2470.67,"sma_120":2405.04},{"date":"2025-08-08","open":2515,"high":2545,"low":2465,"close":2480,"volume":39075,"rsi_14":43.43,"sma_20":2512.5,"sma_60":2472.0,"sma_120":2404.46},{"date":"2025-08-11","open":2480,"high":2545,"low":2465,"close":2525,"volume":91078,"rsi_14":51.49,"sma_20":2513.0,"sma_60":2473.83,"sma_120":2403.42},{"date":"2025-08-12","open":2535,"high":2560,"low":2505,"close":2520,"volume":72175,"rsi_14":48.98,"sma_20":2512.75,"sma_60":2475.83,"sma_120":2401.96},{"date":"2025-08-13","open":2475,"high":2535,"low":2275,"close":2425,"volume":324975,"rsi_14":41.38,"sma_20":2506.0,"sma_60":2476.42,"sma_120":2399.38},{"date":"2025-08-14","open":2415,"high":2450,"low":2375,"close":2425,"volume":74363,"rsi_14":42.11,"sma_20":2499.25,"sma_60":2477.17,"sma_120":2396.92},{"date":"2025-08-18","open":2405,"high":2420,"low":2375,"close":2380,"volume":94800,"rsi_14":41.38,"sma_20":2491.25,"sma_60":2476.0,"sma_120":2393.58},{"date":"2025-08-19","open":2380,"high":2400,"low":2335,"close":2355,"volume":74517,"rsi_14":34.82,"sma_20":2481.75,"sma_60":2474.5,"sma_120":2391.96},{"date":"2025-08-20","open":2325,"high":2350,"low":2270,"close":2340,"volume":88164,"rsi_14":29.63,"sma_20":2473.25,"sma_60":2473.25,"sma_120":2390.33},{"date":"2025-08-21","open":2330,"high":2390,"low":2315,"close":2340,"volume":56251,"rsi_14":31.37,"sma_20":2463.75,"sma_60":2472.67,"sma_120":2388.88},{"date":"2025-08-22","open":2380,"high":2395,"low":2335,"close":2375,"volume":17441,"rsi_14":46.99,"sma_20":2456.25,"sma_60":2473.17,"sma_120":2387.79},{"date":"2025-08-25","open":2375,"high":2410,"low":2350,"close":2370,"volume":41207,"rsi_14":37.5,"sma_20":2449.0,"sma_60":2472.58,"sma_120":2385.83},{"date":"2025-08-26","open":2390,"high":2390,"low":2345,"close":2350,"volume":26497,"rsi_14":31.94,"sma_20":2442.5,"sma_60":2471.75,"sma_120":2384.71},{"date":"2025-08-27","open":2360,"high":2365,"low":2320,"close":2345,"volume":43687,"rsi_14":28.57,"sma_20":2433.5,"sma_60":2470.75,"sma_120":2384.25},{"date":"2025-08-28","open":2345,"high":2465,"low":2325,"close":2365,"volume":29005,"rsi_14":28.57,"sma_20":2423.75,"sma_60":2469.83,"sma_120":2383.46},{"date":"2025-08-29","open":2365,"high":2380,"low":2315,"close":2320,"volume":39117,"rsi_14":27.78,"sma_20":2413.25,"sma_60":2467.75,"sma_120":2382.83},{"date":"2025-09-01","open":2305,"high":2320,"low":2220,"close":2235,"volume":75621,"rsi_14":13.75,"sma_20":2405.0,"sma_60":2464.17,"sma_120":2381.5},{"date":"2025-09-02","open":2225,"high":2275,"low":2220,"close":2275,"volume":52236,"rsi_14":21.84,"sma_20":2395.75,"sma_60":2460.92,"sma_120":2380.54},{"date":"2025-09-03","open":2275,"high":2280,"low":2235,"close":2260,"volume":36022,"rsi_14":26.76,"sma_20":2384.75,"sma_60":2456.92,"sma_120":2379.79},{"date":"2025-09-04","open":2245,"high":2290,"low":2245,"close":2280,"volume":20588,"rsi_14":30.67,"sma_20":2374.0,"sma_60":2453.33,"sma_120":2378.79},{"date":"2025-09-05","open":2280,"high":2315,"low":2275,"close":2280,"volume":42490,"rsi_14":34.85,"sma_20":2362.25,"sma_60":2450.33,"sma_120":2378.12},{"date":"2025-09-08","open":2280,"high":2305,"low":2275,"close":2280,"volume":16814,"rsi_14":37.7,"sma_20":2352.25,"sma_60":2447.5,"sma_120":2377.46},{"date":"2025-09-09","open":2280,"high":2350,"low":2280,"close":2345,"volume":46115,"rsi_14":50.7,"sma_20":2343.25,"sma_60":2445.08,"sma_120":2377.04},{"date":"2025-09-10","open":2350,"high":2365,"low":2330,"close":2355,"volume":26515,"rsi_14":52.05,"sma_20":2335.0,"sma_60":2442.92,"sma_120":2376.79},{"date":"2025-09-11","open":2350,"high":2390,"low":2345,"close":2355,"volume":34900,"rsi_14":46.97,"sma_20":2331.5,"sma_60":2439.42,"sma_120":2376.62},{"date":"2025-09-12","open":2355,"high":2375,"low":2320,"close":2330,"volume":44965,"rsi_14":44.29,"sma_20":2326.75,"sma_60":2435.75,"sma_120":2375.71},{"date":"2025-09-15","open":2330,"high":2345,"low":2300,"close":2335,"volume":40092,"rsi_14":47.76,"sma_20":2324.5,"sma_60":2433.17,"sma_120":2375.04},{"date":"2025-09-16","open":2335,"high":2345,"low":2280,"close":2340,"volume":94246,"rsi_14":49.25,"sma_20":2323.75,"sma_60":2431.08,"sma_120":2374.71},{"date":"2025-09-17","open":2335,"high":2340,"low":2300,"close":2315,"volume":25059,"rsi_14":42.65,"sma_20":2322.5,"sma_60":2428.25,"sma_120":2374.5},{"date":"2025-09-18","open":2310,"high":2325,"low":2270,"close":2310,"volume":67172,"rsi_14":49.15,"sma_20":2321.25,"sma_60":2425.33,"sma_120":2374.04},{"date":"2025-09-19","open":2315,"high":2325,"low":2290,"close":2305,"volume":19422,"rsi_14":65.91,"sma_20":2317.75,"sma_60":2422.83,"sma_120":2373.67},{"date":"2025-09-22","open":2305,"high":2310,"low":2275,"close":2300,"volume":43431,"rsi_14":56.76,"sma_20":2314.25,"sma_60":2420.67,"sma_120":2374.08},{"date":"2025-09-23","open":2300,"high":2300,"low":2260,"close":2285,"volume":45360,"rsi_14":56.76,"sma_20":2311.0,"sma_60":2418.75,"sma_120":2374.96},{"date":"2025-09-24","open":2285,"high":2285,"low":2230,"close":2240,"volume":56184,"rsi_14":40.48,"sma_20":2305.75,"sma_60":2415.5,"sma_120":2374.54},{"date":"2025-09-25","open":2240,"high":2265,"low":2210,"close":2235,"volume":38740,"rsi_14":39.53,"sma_20":2299.25,"sma_60":2411.67,"sma_120":2374.46},{"date":"2025-09-26","open":2210,"high":2230,"low":2130,"close":2165,"volume":137822,"rsi_14":29.82,"sma_20":2291.5,"sma_60":2405.75,"sma_120":2373.88},{"date":"2025-09-29","open":2165,"high":2215,"low":2165,"close":2210,"volume":33783,"rsi_14":24.53,"sma_20":2290.25,"sma_60":2401.75,"sma_120":2374.04},{"date":"2025-09-30","open":2210,"high":2225,"low":2190,"close":2200,"volume":35528,"rsi_14":20.75,"sma_20":2286.5,"sma_60":2397.92,"sma_120":2375.5},{"date":"2025-10-01","open":2200,"high":2215,"low":2175,"close":2190,"volume":21093,"rsi_14":20.0,"sma_20":2283.0,"sma_60":2393.5,"sma_120":2377.0},{"date":"2025-10-02","open":2190,"high":2230,"low":2185,"close":2215,"volume":29590,"rsi_14":29.09,"sma_20":2279.75,"sma_60":2388.92,"sma_120":2378.67},{"date":"2025-10-10","open":2215,"high":2230,"low":2050,"close":2145,"volume":107848,"rsi_14":22.06,"sma_20":2273.0,"sma_60":2382.92,"sma_120":2378.83},{"date":"2025-10-13","open":2145,"high":2145,"low":2095,"close":2115,"volume":54641,"rsi_14":19.18,"sma_20":2264.75,"sma_60":2376.5,"sma_120":2378.5},{"date":"2025-10-14","open":2115,"high":2170,"low":2080,"close":2090,"volume":118612,"rsi_14":19.18,"sma_20":2252.0,"sma_60":2369.42,"sma_120":2377.38},{"date":"2025-10-15","open":2100,"high":2140,"low":2095,"close":2125,"volume":53628,"rsi_14":26.25,"sma_20":2240.5,"sma_60":2362.75,"sma_120":2376.75},{"date":"2025-10-16","open":2140,"high":2160,"low":2105,"close":2115,"volume":78763,"rsi_14":26.25,"sma_20":2228.5,"sma_60":2355.33,"sma_120":2376.29},{"date":"2025-10-17","open":2115,"high":2125,"low":2060,"close":2070,"volume":79540,"rsi_14":23.86,"sma_20":2215.5,"sma_60":2347.17,"sma_120":2375.46},{"date":"2025-10-20","open":2070,"high":2095,"low":2060,"close":2075,"volume":66446,"rsi_14":25.58,"sma_20":2202.5,"sma_60":2339.42,"sma_120":2374.17},{"date":"2025-10-21","open":2085,"high":2120,"low":2085,"close":2110,"volume":30191,"rsi_14":34.52,"sma_20":2191.0,"sma_60":2332.17,"sma_120":2373.0},{"date":"2025-10-22","open":2120,"high":2120,"low":1970,"close":2085,"volume":83446,"rsi_14":32.95,"sma_20":2179.5,"sma_60":2325.08,"sma_120":2371.75},{"date":"2025-10-23","open":2085,"high":2120,"low":2055,"close":2060,"volume":37432,"rsi_14":36.71,"sma_20":2166.75,"sma_60":2317.25,"sma_120":2370.12},{"date":"2025-10-24","open":2065,"high":2125,"low":2030,"close":2090,"volume":24392,"rsi_14":34.21,"sma_20":2156.0,"sma_60":2310.0,"sma_120":2369.08},{"date":"2025-10-27","open":2090,"high":2100,"low":2060,"close":2090,"volume":47084,"rsi_14":35.14,"sma_20":2145.5,"sma_60":2302.92,"sma_120":2367.71},{"date":"2025-10-28","open":2090,"high":2105,"low":2050,"close":2065,"volume":24855,"rsi_14":33.77,"sma_20":2134.5,"sma_60":2296.0,"sma_120":2366.21},{"date":"2025-10-29","open":2055,"high":2075,"low":2025,"close":2060,"volume":64621,"rsi_14":28.77,"sma_20":2125.5,"sma_60":2288.25,"sma_120":2364.71},{"date":"2025-10-30","open":2060,"high":2090,"low":2020,"close":2055,"volume":82080,"rsi_14":35.0,"sma_20":2116.5,"sma_60":2279.83,"sma_120":2363.42},{"date":"2025-10-31","open":2050,"high":2050,"low":1990,"close":2030,"volume":243491,"rsi_14":35.59,"sma_20":2109.75,"sma_60":2271.5,"sma_120":2362.04},{"date":"2025-11-03","open":2225,"high":2295,"low":2115,"close":2135,"volume":1007473,"rsi_14":56.0,"sma_20":2106.0,"sma_60":2267.08,"sma_120":2361.42},{"date":"2025-11-04","open":2140,"high":2315,"low":2055,"close":2180,"volume":592302,"rsi_14":57.14,"sma_20":2105.0,"sma_60":2262.42,"sma_120":2361.0},{"date":"2025-11-05","open":2180,"high":2550,"low":2115,"close":2325,"volume":2660198,"rsi_14":70.19,"sma_20":2111.75,"sma_60":2259.83,"sma_120":2361.67},{"date":"2025-11-06","open":2320,"high":2425,"low":2275,"close":2300,"volume":426591,"rsi_14":73.0,"sma_20":2116.0,"sma_60":2256.58,"sma_120":2361.79},{"date":"2025-11-07","open":2295,"high":2520,"low":2225,"close":2420,"volume":698837,"rsi_14":78.05,"sma_20":2129.75,"sma_60":2255.0,"sma_120":2362.83},{"date":"2025-11-10","open":2405,"high":2465,"low":2315,"close":2350,"volume":260246,"rsi_14":68.46,"sma_20":2141.5,"sma_60":2252.83,"sma_120":2362.42},{"date":"2025-11-11","open":2370,"high":2410,"low":2270,"close":2315,"volume":182237,"rsi_14":67.42,"sma_20":2152.75,"sma_60":2249.33,"sma_120":2361.58},{"date":"2025-11-12","open":2310,"high":2365,"low":2280,"close":2360,"volume":96469,"rsi_14":72.06,"sma_20":2164.5,"sma_60":2246.67,"sma_120":2361.25},{"date":"2025-11-13","open":2335,"high":2345,"low":2285,"close":2325,"volume":109446,"rsi_14":67.15,"sma_20":2175.0,"sma_60":2245.0,"sma_120":2360.71},{"date":"2025-11-14","open":2310,"high":2310,"low":2250,"close":2250,"volume":137756,"rsi_14":60.53,"sma_20":2184.0,"sma_60":2242.08,"sma_120":2359.62},{"date":"2025-11-17","open":2270,"high":2290,"low":2190,"close":2240,"volume":135364,"rsi_14":61.74,"sma_20":2192.25,"sma_60":2239.75,"sma_120":2357.88},{"date":"2025-11-18","open":2240,"high":2240,"low":2150,"close":2150,"volume":85347,"rsi_14":55.42,"sma_20":2194.25,"sma_60":2236.33,"sma_120":2355.42},{"date":"2025-11-19","open":2145,"high":2210,"low":2100,"close":2190,"volume":69497,"rsi_14":57.8,"sma_20":2199.5,"sma_60":2233.83,"sma_120":2353.54},{"date":"2025-11-20","open":2195,"high":2260,"low":2195,"close":2260,"volume":59613,"rsi_14":62.64,"sma_20":2209.5,"sma_60":2232.5,"sma_120":2352.58},{"date":"2025-11-21","open":2205,"high":2245,"low":2150,"close":2210,"volume":88139,"rsi_14":54.39,"sma_20":2215.5,"sma_60":2229.75,"sma_120":2351.46},{"date":"2025-11-24","open":2275,"high":2320,"low":2210,"close":2230,"volume":129191,"rsi_14":53.01,"sma_20":2222.5,"sma_60":2227.42,"sma_120":2350.0},{"date":"2025-11-25","open":2230,"high":2290,"low":2165,"close":2190,"volume":86917,"rsi_14":40.69,"sma_20":2228.75,"sma_60":2224.75,"sma_120":2348.25},{"date":"2025-11-26","open":2190,"high":2245,"low":2190,"close":2230,"volume":65813,"rsi_14":45.27,"sma_20":2237.25,"sma_60":2222.83,"sma_120":2346.79},{"date":"2025-11-27","open":2245,"high":2250,"low":2180,"close":2195,"volume":63061,"rsi_14":32.82,"sma_20":2244.25,"sma_60":2220.0,"sma_120":2344.92},{"date":"2025-11-28","open":2185,"high":2250,"low":2180,"close":2220,"volume":40746,"rsi_14":39.34,"sma_20":2253.75,"sma_60":2218.33,"sma_120":2343.04},{"date":"2025-12-01","open":2220,"high":2295,"low":2205,"close":2225,"volume":62938,"rsi_14":42.24,"sma_20":2258.25,"sma_60":2218.17,"sma_120":2341.17},{"date":"2025-12-02","open":2240,"high":2260,"low":2210,"close":2250,"volume":36583,"rsi_14":40.18,"sma_20":2261.75,"sma_60":2217.75,"sma_120":2339.33},{"date":"2025-12-03","open":2245,"high":2270,"low":2235,"close":2260,"volume":35548,"rsi_14":43.93,"sma_20":2258.5,"sma_60":2217.75,"sma_120":2337.33},{"date":"2025-12-04","open":2260,"high":2275,"low":2205,"close":2275,"volume":62901,"rsi_14":52.63,"sma_20":2257.25,"sma_60":2217.67,"sma_120":2335.5},{"date":"2025-12-05","open":2275,"high":2280,"low":2235,"close":2260,"volume":33379,"rsi_14":52.08,"sma_20":2249.25,"sma_60":2217.33,"sma_120":2333.83},{"date":"2025-12-08","open":2285,"high":2285,"low":2250,"close":2275,"volume":44472,"rsi_14":65.43,"sma_20":2245.5,"sma_60":2217.25,"sma_120":2332.38},{"date":"2025-12-09","open":2250,"high":2280,"low":2205,"close":2225,"volume":75584,"rsi_14":54.22,"sma_20":2241.0,"sma_60":2215.25,"sma_120":2330.17},{"date":"2025-12-10","open":2225,"high":2275,"low":2225,"close":2245,"volume":27733,"rsi_14":47.95,"sma_20":2235.25,"sma_60":2213.42,"sma_120":2328.17},{"date":"2025-12-11","open":2270,"high":2275,"low":2205,"close":2245,"volume":59721,"rsi_14":55.56,"sma_20":2231.25,"sma_60":2211.58,"sma_120":2325.5},{"date":"2025-12-12","open":2245,"high":2265,"low":2235,"close":2250,"volume":33593,"rsi_14":53.33,"sma_20":2231.25,"sma_60":2210.25,"sma_120":2323.0},{"date":"2025-12-15","open":2270,"high":2270,"low":2230,"close":2245,"volume":46273,"rsi_14":60.38,"sma_20":2231.5,"sma_60":2208.75,"sma_120":2320.96},{"date":"2025-12-16","open":2245,"high":2245,"low":2190,"close":2200,"volume":50946,"rsi_14":44.44,"sma_20":2234.0,"sma_60":2206.42,"sma_120":2318.75},{"date":"2025-12-17","open":2200,"high":2215,"low":2190,"close":2215,"volume":55883,"rsi_14":54.0,"sma_20":2235.25,"sma_60":2204.75,"sma_120":2316.5},{"date":"2025-12-18","open":2210,"high":2210,"low":2180,"close":2190,"volume":45840,"rsi_14":44.0,"sma_20":2231.75,"sma_60":2202.67,"sma_120":2314.0},{"date":"2025-12-19","open":2190,"high":2220,"low":2170,"close":2205,"volume":20255,"rsi_14":46.15,"sma_20":2231.5,"sma_60":2201.0,"sma_120":2311.92},{"date":"2025-12-22","open":2210,"high":2240,"low":2210,"close":2230,"volume":29914,"rsi_14":46.15,"sma_20":2231.5,"sma_60":2199.83,"sma_120":2310.25},{"date":"2025-12-23","open":2225,"high":2250,"low":2200,"close":2230,"volume":39148,"rsi_14":44.0,"sma_20":2233.5,"sma_60":2198.92,"sma_120":2308.83},{"date":"2025-12-24","open":2215,"high":2225,"low":2195,"close":2195,"volume":33951,"rsi_14":35.19,"sma_20":2231.75,"sma_60":2198.17,"sma_120":2306.83},{"date":"2025-12-26","open":2205,"high":2205,"low":2170,"close":2170,"volume":49633,"rsi_14":33.93,"sma_20":2230.5,"sma_60":2197.08,"sma_120":2304.38},{"date":"2025-12-29","open":2170,"high":2197,"low":2160,"close":2195,"volume":39939,"rsi_14":36.21,"sma_20":2229.25,"sma_60":2197.58,"sma_120":2301.67},{"date":"2025-12-30","open":2170,"high":2190,"low":2160,"close":2170,"volume":51245,"rsi_14":39.62,"sma_20":2226.5,"sma_60":2196.92,"sma_120":2299.33},{"date":"2026-01-02","open":2175,"high":2195,"low":2140,"close":2190,"volume":15370,"rsi_14":39.62,"sma_20":2223.5,"sma_60":2196.75,"sma_120":2297.33},{"date":"2026-01-05","open":2170,"high":2205,"low":2160,"close":2200,"volume":48419,"rsi_14":41.82,"sma_20":2220.5,"sma_60":2196.92,"sma_120":2295.21},{"date":"2026-01-06","open":2185,"high":2230,"low":2170,"close":2230,"volume":72685,"rsi_14":46.67,"sma_20":2218.25,"sma_60":2197.17,"sma_120":2293.04},{"date":"2026-01-07","open":2230,"high":2245,"low":2160,"close":2195,"volume":66655,"rsi_14":42.42,"sma_20":2215.0,"sma_60":2198.0,"sma_120":2290.46},{"date":"2026-01-08","open":2195,"high":2195,"low":2155,"close":2180,"volume":28876,"rsi_14":46.67,"sma_20":2210.25,"sma_60":2199.08,"sma_120":2287.79},{"date":"2026-01-09","open":2185,"high":2195,"low":2145,"close":2195,"volume":16105,"rsi_14":46.67,"sma_20":2208.75,"sma_60":2200.83,"sma_120":2285.12},{"date":"2026-01-12","open":2200,"high":2210,"low":2170,"close":2195,"volume":39282,"rsi_14":50.91,"sma_20":2206.25,"sma_60":2202.0,"sma_120":2282.38},{"date":"2026-01-13","open":2205,"high":2235,"low":2170,"close":2225,"volume":37480,"rsi_14":53.45,"sma_20":2205.25,"sma_60":2203.83,"sma_120":2279.58},{"date":"2026-01-14","open":2220,"high":2350,"low":2215,"close":2340,"volume":278686,"rsi_14":64.47,"sma_20":2209.75,"sma_60":2208.33,"sma_120":2277.75},{"date":"2026-01-15","open":2340,"high":2370,"low":2315,"close":2365,"volume":127343,"rsi_14":66.67,"sma_20":2215.75,"sma_60":2213.17,"sma_120":2276.29},{"date":"2026-01-16","open":2340,"high":2375,"low":2310,"close":2370,"volume":162508,"rsi_14":78.57,"sma_20":2232.0,"sma_60":2222.25,"sma_120":2274.83},{"date":"2026-01-19","open":2400,"high":2430,"low":2335,"close":2370,"volume":106080,"rsi_14":76.92,"sma_20":2241.0,"sma_60":2227.42,"sma_120":2273.67},{"date":"2026-01-20","open":2365,"high":2415,"low":2280,"close":2395,"volume":171180,"rsi_14":84.62,"sma_20":2250.5,"sma_60":2232.5,"sma_120":2272.54},{"date":"2026-01-21","open":2355,"high":2425,"low":2330,"close":2415,"volume":92437,"rsi_14":84.62,"sma_20":2259.75,"sma_60":2237.92,"sma_120":2271.62},{"date":"2026-01-22","open":2420,"high":2440,"low":2370,"close":2415,"volume":128153,"rsi_14":84.13,"sma_20":2269.0,"sma_60":2243.75,"sma_120":2270.79},{"date":"2026-01-23","open":2405,"high":2420,"low":2365,"close":2415,"volume":97640,"rsi_14":82.46,"sma_20":2280.0,"sma_60":2249.67,"sma_120":2270.25},{"date":"2026-01-26","open":2430,"high":2490,"low":2400,"close":2480,"volume":120506,"rsi_14":95.24,"sma_20":2295.5,"sma_60":2256.75,"sma_120":2269.88},{"date":"2026-01-27","open":2545,"high":2545,"low":2455,"close":2485,"volume":195755,"rsi_14":100.0,"sma_20":2310.0,"sma_60":2264.33,"sma_120":2269.25},{"date":"2026-01-28","open":2485,"high":2525,"low":2405,"close":2450,"volume":157932,"rsi_14":89.23,"sma_20":2324.0,"sma_60":2269.58,"sma_120":2268.58},{"date":"2026-01-29","open":2465,"high":2475,"low":2375,"close":2450,"volume":128785,"rsi_14":89.23,"sma_20":2337.0,"sma_60":2274.08,"sma_120":2269.0},{"date":"2026-01-30","open":2445,"high":2470,"low":2395,"close":2420,"volume":157215,"rsi_14":80.0,"sma_20":2348.0,"sma_60":2275.67,"sma_120":2268.67},{"date":"2026-02-02","open":2400,"high":2570,"low":2350,"close":2420,"volume":314508,"rsi_14":69.05,"sma_20":2357.5,"sma_60":2277.67,"sma_120":2268.17},{"date":"2026-02-03","open":2475,"high":2515,"low":2450,"close":2510,"volume":176718,"rsi_14":76.36,"sma_20":2373.25,"sma_60":2279.17,"sma_120":2268.29},{"date":"2026-02-04","open":2520,"high":2520,"low":2440,"close":2480,"volume":157795,"rsi_14":68.33,"sma_20":2388.25,"sma_60":2281.0,"sma_120":2268.0},{"date":"2026-02-05","open":2480,"high":2480,"low":2410,"close":2440,"volume":72050,"rsi_14":60.29,"sma_20":2400.5,"sma_60":2282.5,"sma_120":2267.67},{"date":"2026-02-06","open":2425,"high":2475,"low":2335,"close":2475,"volume":160975,"rsi_14":64.0,"sma_20":2414.5,"sma_60":2285.17,"sma_120":2267.25},{"date":"2026-02-09","open":2490,"high":2530,"low":2465,"close":2500,"volume":102655,"rsi_14":64.0,"sma_20":2428.25,"sma_60":2287.5,"sma_120":2267.08},{"date":"2026-02-10","open":2500,"high":2525,"low":2490,"close":2505,"volume":137777,"rsi_14":62.5,"sma_20":2436.5,"sma_60":2290.5,"sma_120":2267.75},{"date":"2026-02-11","open":2505,"high":2520,"low":2465,"close":2485,"volume":108994,"rsi_14":59.21,"sma_20":2442.5,"sma_60":2294.42,"sma_120":2268.25},{"date":"2026-02-12","open":2500,"high":2510,"low":2410,"close":2475,"volume":236977,"rsi_14":57.69,"sma_20":2447.75,"sma_60":2298.33,"sma_120":2269.04},{"date":"2026-02-13","open":2470,"high":2470,"low":2370,"close":2380,"volume":185175,"rsi_14":38.1,"sma_20":2448.25,"sma_60":2302.17,"sma_120":2269.25},{"date":"2026-02-19","open":2385,"high":2440,"low":2380,"close":2435,"volume":159102,"rsi_14":44.68,"sma_20":2451.5,"sma_60":2306.25,"sma_120":2270.04},{"date":"2026-02-20","open":2455,"high":2455,"low":2400,"close":2400,"volume":98810,"rsi_14":44.68,"sma_20":2451.75,"sma_60":2308.58,"sma_120":2270.54},{"date":"2026-02-23","open":2405,"high":2520,"low":2405,"close":2495,"volume":183160,"rsi_14":53.98,"sma_20":2455.75,"sma_60":2313.33,"sma_120":2271.54},{"date":"2026-02-24","open":2495,"high":2555,"low":2465,"close":2530,"volume":144045,"rsi_14":59.65,"sma_20":2461.5,"sma_60":2318.33,"sma_120":2272.88},{"date":"2026-02-25","open":2530,"high":2560,"low":2500,"close":2525,"volume":80550,"rsi_14":59.13,"sma_20":2467.0,"sma_60":2323.92,"sma_120":2274.33},{"date":"2026-02-26","open":2555,"high":2555,"low":2445,"close":2445,"volume":132608,"rsi_14":44.25,"sma_20":2465.25,"sma_60":2330.42,"sma_120":2275.21},{"date":"2026-02-27","open":2450,"high":2495,"low":2370,"close":2435,"volume":96284,"rsi_14":45.87,"sma_20":2462.75,"sma_60":2331.5,"sma_120":2275.75},{"date":"2026-03-03","open":2420,"high":2425,"low":2330,"close":2370,"volume":125708,"rsi_14":43.86,"sma_20":2458.75,"sma_60":2334.0,"sma_120":2276.17},{"date":"2026-03-04","open":2365,"high":2365,"low":2070,"close":2125,"volume":279548,"rsi_14":27.56,"sma_20":2442.5,"sma_60":2332.33,"sma_120":2275.25},{"date":"2026-03-05","open":2160,"high":2275,"low":2160,"close":2270,"volume":152640,"rsi_14":37.22,"sma_20":2435.0,"sma_60":2332.67,"sma_120":2275.21},{"date":"2026-03-06","open":2265,"high":2295,"low":2200,"close":2285,"volume":82117,"rsi_14":37.91,"sma_20":2428.25,"sma_60":2333.08,"sma_120":2275.42},{"date":"2026-03-09","open":2280,"high":2280,"low":2125,"close":2150,"volume":276781,"rsi_14":33.66,"sma_20":2410.25,"sma_60":2331.0,"sma_120":2274.33},{"date":"2026-03-10","open":2190,"high":2310,"low":2190,"close":2275,"volume":123270,"rsi_14":41.23,"sma_20":2400.0,"sma_60":2331.25,"sma_120":2274.29},{"date":"2026-03-11","open":2260,"high":2365,"low":2260,"close":2340,"volume":138696,"rsi_14":48.2,"sma_20":2395.0,"sma_60":2332.33,"sma_120":2274.79},{"date":"2026-03-12","open":2355,"high":2490,"low":2355,"close":2430,"volume":190617,"rsi_14":49.78,"sma_20":2392.75,"sma_60":2335.75,"sma_120":2275.5},{"date":"2026-03-13","open":2410,"high":2420,"low":2330,"close":2400,"volume":113113,"rsi_14":50.0,"sma_20":2387.75,"sma_60":2338.33,"sma_120":2275.88},{"date":"2026-03-16","open":2395,"high":2395,"low":2320,"close":2390,"volume":76604,"rsi_14":45.02,"sma_20":2382.0,"sma_60":2342.75,"sma_120":2276.5},{"date":"2026-03-17","open":2370,"high":2415,"low":2360,"close":2390,"volume":45098,"rsi_14":43.14,"sma_20":2377.25,"sma_60":2343.08,"sma_120":2276.67},{"date":"2026-03-18","open":2495,"high":2495,"low":2385,"close":2440,"volume":120086,"rsi_14":46.01,"sma_20":2375.5,"sma_60":2346.33,"sma_120":2277.54},{"date":"2026-03-19","open":2435,"high":2435,"low":2345,"close":2380,"volume":78483,"rsi_14":46.89,"sma_20":2375.5,"sma_60":2349.33,"sma_120":2277.88},{"date":"2026-03-20","open":2430,"high":2435,"low":2370,"close":2400,"volume":45228,"rsi_14":48.34,"sma_20":2373.75,"sma_60":2352.42,"sma_120":2278.58},{"date":"2026-03-23","open":2380,"high":2385,"low":2315,"close":2360,"volume":61776,"rsi_14":49.51,"sma_20":2371.75,"sma_60":2355.25,"sma_120":2278.96},{"date":"2026-03-24","open":2410,"high":2410,"low":2350,"close":2395,"volume":43768,"rsi_14":66.46,"sma_20":2366.75,"sma_60":2358.42,"sma_120":2279.71},{"date":"2026-03-25","open":2400,"high":3110,"low":2400,"close":2890,"volume":5713872,"rsi_14":76.5,"sma_20":2384.75,"sma_60":2369.42,"sma_120":2284.62},{"date":"2026-03-26","open":2890,"high":2985,"low":2775,"close":2780,"volume":1076929,"rsi_14":69.57,"sma_20":2397.5,"sma_60":2378.58,"sma_120":2288.75},{"date":"2026-03-27","open":2744,"high":2785,"low":2694,"close":2780,"volume":456153,"rsi_14":74.89,"sma_20":2412.0,"sma_60":2387.58,"sma_120":2292.88},{"date":"2026-03-30","open":2655,"high":2690,"low":2565,"close":2690,"volume":441008,"rsi_14":68.95,"sma_20":2424.75,"sma_60":2396.25,"sma_120":2296.67},{"date":"2026-03-31","open":2645,"high":2665,"low":2560,"close":2590,"volume":317871,"rsi_14":61.06,"sma_20":2435.75,"sma_60":2402.83,"sma_120":2300.21},{"date":"2026-04-01","open":2620,"high":2680,"low":2600,"close":2680,"volume":294634,"rsi_14":61.4,"sma_20":2464.0,"sma_60":2411.5,"sma_120":2304.21},{"date":"2026-04-02","open":2690,"high":2720,"low":2515,"close":2570,"volume":312316,"rsi_14":56.91,"sma_20":2479.0,"sma_60":2417.83,"sma_120":2307.29},{"date":"2026-04-03","open":2595,"high":2655,"low":2585,"close":2645,"volume":175986,"rsi_14":59.85,"sma_20":2497.0,"sma_60":2425.25,"sma_120":2311.08},{"date":"2026-04-06","open":2645,"high":2750,"low":2605,"close":2735,"volume":324343,"rsi_14":62.45,"sma_20":2526.25,"sma_60":2433.67,"sma_120":2315.42},{"date":"2026-04-07","open":2745,"high":2755,"low":2625,"close":2700,"volume":171208,"rsi_14":59.49,"sma_20":2547.5,"sma_60":2442.08,"sma_120":2320.04},{"date":"2026-04-08","open":2700,"high":2800,"low":2680,"close":2795,"volume":266346,"rsi_14":64.77,"sma_20":2570.25,"sma_60":2452.33,"sma_120":2325.71},{"date":"2026-04-09","open":2755,"high":2770,"low":2710,"close":2750,"volume":167745,"rsi_14":62.24,"sma_20":2586.25,"sma_60":2461.58,"sma_120":2331.21},{"date":"2026-04-10","open":2750,"high":2855,"low":2720,"close":2815,"volume":215479,"rsi_14":65.64,"sma_20":2607.0,"sma_60":2471.92,"sma_120":2336.96},{"date":"2026-04-13","open":2780,"high":3040,"low":2780,"close":2950,"volume":446042,"rsi_14":67.85,"sma_20":2635.0,"sma_60":2484.0,"sma_120":2343.92},{"date":"2026-04-14","open":2955,"high":3015,"low":2900,"close":2980,"volume":235678,"rsi_14":54.13,"sma_20":2664.5,"sma_60":2494.67,"sma_120":2351.5},{"date":"2026-04-15","open":2980,"high":2980,"low":2895,"close":2900,"volume":166833,"rsi_14":55.66,"sma_20":2687.5,"sma_60":2503.58,"sma_120":2358.38},{"date":"2026-04-16","open":2900,"high":2970,"low":2800,"close":2900,"volume":165832,"rsi_14":58.13,"sma_20":2713.5,"sma_60":2512.42,"sma_120":2364.96},{"date":"2026-04-17","open":2955,"high":2955,"low":2860,"close":2900,"volume":75834,"rsi_14":60.82,"sma_20":2738.5,"sma_60":2521.25,"sma_120":2371.75},{"date":"2026-04-20","open":2900,"high":2925,"low":2850,"close":2910,"volume":79855,"rsi_14":68.18,"sma_20":2766.0,"sma_60":2529.83,"sma_120":2378.83},{"date":"2026-04-21","open":2915,"high":2935,"low":2860,"close":2935,"volume":97615,"rsi_14":65.22,"sma_20":2793.0,"sma_60":2538.5,"sma_120":2385.88},{"date":"2026-04-22","open":2940,"high":3260,"low":2930,"close":3100,"volume":724500,"rsi_14":81.18,"sma_20":2803.5,"sma_60":2549.92,"sma_120":2394.29},{"date":"2026-04-23","open":3140,"high":3140,"low":2980,"close":3015,"volume":225803,"rsi_14":71.51,"sma_20":2815.25,"sma_60":2559.92,"sma_120":2402.21},{"date":"2026-04-24","open":3010,"high":3095,"low":2975,"close":3065,"volume":165238,"rsi_14":70.12,"sma_20":2831.75,"sma_60":2569.67,"sma_120":2410.58},{"date":"2026-04-27","open":3065,"high":3100,"low":3015,"close":3045,"volume":96793,"rsi_14":71.43,"sma_20":2849.5,"sma_60":2579.0,"sma_120":2418.83},{"date":"2026-04-28","open":3015,"high":3200,"low":3010,"close":3170,"volume":177380,"rsi_14":72.46,"sma_20":2878.5,"sma_60":2591.0,"sma_120":2428.33},{"date":"2026-04-29","open":3185,"high":3310,"low":3100,"close":3155,"volume":230085,"rsi_14":75.16,"sma_20":2901.75,"sma_60":2602.75,"sma_120":2438.42},{"date":"2026-04-30","open":3140,"high":3150,"low":3035,"close":3060,"volume":105862,"rsi_14":55.97,"sma_20":2987.25,"sma_60":2804.92,"sma_120":2586.67},{"date":"2026-05-04","open":3040,"high":3090,"low":3010,"close":3050,"volume":98346,"rsi_14":57.04,"sma_20":2946.5,"sma_60":2623.92,"sma_120":2450.21},{"date":"2026-05-06","open":3080,"high":3195,"low":3075,"close":3120,"volume":142272,"rsi_14":59.33,"sma_20":2965.75,"sma_60":2634.08,"sma_120":2457.04},{"date":"2026-05-07","open":3095,"high":3120,"low":2980,"close":3015,"volume":137824,"rsi_14":57.42,"sma_20":2981.5,"sma_60":2643.0,"sma_120":2462.0},{"date":"2026-05-08","open":3025,"high":3055,"low":2990,"close":3040,"volume":72904,"rsi_14":58.75,"sma_20":2993.75,"sma_60":2653.0,"sma_120":2467.75},{"date":"2026-05-11","open":3040,"high":3180,"low":2870,"close":2900,"volume":278917,"rsi_14":50.0,"sma_20":3001.25,"sma_60":2660.08,"sma_120":2472.62},{"date":"2026-05-12","open":2920,"high":3110,"low":2905,"close":3020,"volume":223146,"rsi_14":55.24,"sma_20":3011.5,"sma_60":2668.75,"sma_120":2478.12},{"date":"2026-05-13","open":3015,"high":3170,"low":3015,"close":3055,"volume":111097,"rsi_14":55.66,"sma_20":3016.75,"sma_60":2677.92,"sma_120":2484.21},{"date":"2026-05-14","open":3095,"high":3290,"low":2985,"close":3280,"volume":190673,"rsi_14":58.04,"sma_20":3031.75,"sma_60":2691.17,"sma_120":2492.79},{"date":"2026-05-15","open":3290,"high":3445,"low":3000,"close":3060,"volume":320722,"rsi_14":51.79,"sma_20":3039.75,"sma_60":2700.92,"sma_120":2499.62},{"date":"2026-05-18","open":3070,"high":3130,"low":2925,"close":2980,"volume":204144,"rsi_14":46.69,"sma_20":3043.75,"sma_60":2710.92,"sma_120":2506.54},{"date":"2026-05-19","open":2980,"high":3005,"low":2900,"close":2975,"volume":133381,"rsi_14":47.24,"sma_20":3047.5,"sma_60":2719.92,"sma_120":2513.08},{"date":"2026-05-20","open":2980,"high":3000,"low":2855,"close":2940,"volume":138880,"rsi_14":40.25,"sma_20":3049.0,"sma_60":2728.92,"sma_120":2518.75},{"date":"2026-05-21","open":2950,"high":3110,"low":2950,"close":3020,"volume":111797,"rsi_14":44.58,"sma_20":3053.25,"sma_60":2737.67,"sma_120":2525.5},{"date":"2026-05-22","open":3025,"high":3250,"low":3025,"close":3205,"volume":153146,"rsi_14":55.43,"sma_20":3058.5,"sma_60":2748.92,"sma_120":2533.62},{"date":"2026-05-26","open":3215,"high":3280,"low":3075,"close":3080,"volume":174720,"rsi_14":51.03,"sma_20":3061.75,"sma_60":2758.17,"sma_120":2541.04},{"date":"2026-05-27","open":3090,"high":3160,"low":2945,"close":2975,"volume":115415,"rsi_14":45.12,"sma_20":3057.25,"sma_60":2767.0,"sma_120":2547.25},{"date":"2026-05-28","open":2980,"high":3340,"low":2955,"close":3265,"volume":618253,"rsi_14":57.49,"sma_20":3068.25,"sma_60":2780.83,"sma_120":2556.17},{"date":"2026-05-29","open":3305,"high":3595,"low":3050,"close":3140,"volume":518261,"rsi_14":52.82,"sma_20":3066.75,"sma_60":2793.67,"sma_120":2563.83},{"date":"2026-06-01","open":3140,"high":3340,"low":3090,"close":3150,"volume":236524,"rsi_14":57.62,"sma_20":3066.5,"sma_60":2810.75,"sma_120":2571.54},{"date":"2026-06-02","open":3150,"high":3285,"low":2980,"close":3185,"volume":147340,"rsi_14":55.31,"sma_20":3072.75,"sma_60":2826.0,"sma_120":2579.33},{"date":"2026-06-04","open":3180,"high":3245,"low":2990,"close":3035,"volume":96033,"rsi_14":49.4,"sma_20":3072.0,"sma_60":2838.5,"sma_120":2585.79},{"date":"2026-06-05","open":3050,"high":3050,"low":2720,"close":2835,"volume":200048,"rsi_14":36.47,"sma_20":3057.75,"sma_60":2849.92,"sma_120":2590.46},{"date":"2026-06-08","open":2795,"high":2795,"low":2570,"close":2570,"volume":126445,"rsi_14":35.5,"sma_20":3035.5,"sma_60":2854.83,"sma_120":2593.04},{"date":"2026-06-09","open":2570,"high":2750,"low":2555,"close":2680,"volume":90906,"rsi_14":41.28,"sma_20":3017.5,"sma_60":2860.5,"sma_120":2596.42},{"date":"2026-06-10","open":2705,"high":2705,"low":2585,"close":2650,"volume":69400,"rsi_14":40.69,"sma_20":3005.0,"sma_60":2864.17,"sma_120":2599.96},{"date":"2026-06-11","open":2635,"high":2675,"low":2565,"close":2655,"volume":40678,"rsi_14":41.69,"sma_20":2986.75,"sma_60":2868.42,"sma_120":2603.38},{"date":"2026-06-12","open":2695,"high":2825,"low":2695,"close":2775,"volume":67618,"rsi_14":43.02,"sma_20":2972.75,"sma_60":2874.83,"sma_120":2607.79},{"date":"2026-06-15","open":2740,"high":2865,"low":2740,"close":2865,"volume":139734,"rsi_14":39.76,"sma_20":2952.0,"sma_60":2882.75,"sma_120":2612.92},{"date":"2026-06-16","open":2870,"high":2880,"low":2795,"close":2865,"volume":53209,"rsi_14":43.0,"sma_20":2942.25,"sma_60":2889.83,"sma_120":2618.08},{"date":"2026-06-17","open":2845,"high":2915,"low":2800,"close":2875,"volume":32369,"rsi_14":53.17,"sma_20":2886.75,"sma_60":2925.25,"sma_120":2656.42},{"date":"2026-06-18","open":2870,"high":2885,"low":2750,"close":2765,"volume":35475,"rsi_14":30.16,"sma_20":2926.5,"sma_60":2904.17,"sma_120":2628.29},{"date":"2026-06-19","open":2770,"high":2780,"low":2520,"close":2595,"volume":77054,"rsi_14":29.12,"sma_20":2909.25,"sma_60":2908.08,"sma_120":2631.67},{"date":"2026-06-22","open":2575,"high":2590,"low":2485,"close":2530,"volume":55885,"rsi_14":27.21,"sma_20":2884.75,"sma_60":2910.33,"sma_120":2634.38},{"date":"2026-06-23","open":2410,"high":2480,"low":2220,"close":2220,"volume":150710,"rsi_14":20.49,"sma_20":2835.5,"sma_60":2899.17,"sma_120":2634.29},{"date":"2026-06-24","open":2240,"high":2300,"low":2110,"close":2180,"volume":172347,"rsi_14":21.97,"sma_20":2790.5,"sma_60":2889.17,"sma_120":2633.88},{"date":"2026-06-25","open":2180,"high":2245,"low":2090,"close":2105,"volume":123795,"rsi_14":23.93,"sma_20":2747.0,"sma_60":2878.67,"sma_120":2633.12},{"date":"2026-06-26","open":2070,"high":2095,"low":2005,"close":2070,"volume":123068,"rsi_14":28.63,"sma_20":2687.25,"sma_60":2868.33,"sma_120":2632.29},{"date":"2026-06-29","open":2070,"high":2275,"low":2045,"close":2200,"volume":78893,"rsi_14":29.83,"sma_20":2640.25,"sma_60":2861.83,"sma_120":2632.33},{"date":"2026-06-30","open":2215,"high":2280,"low":2200,"close":2225,"volume":46178,"rsi_14":32.07,"sma_20":2594.0,"sma_60":2854.08,"sma_120":2632.79},{"date":"2026-07-01","open":2225,"high":2285,"low":2190,"close":2250,"volume":66292,"rsi_14":33.2,"sma_20":2547.25,"sma_60":2848.75,"sma_120":2633.29},{"date":"2026-07-02","open":2240,"high":2240,"low":2115,"close":2160,"volume":125316,"rsi_14":23.83,"sma_20":2503.5,"sma_60":2840.67,"sma_120":2632.96},{"date":"2026-07-03","open":2150,"high":2185,"low":2070,"close":2150,"volume":114699,"rsi_14":17.35,"sma_20":2469.25,"sma_60":2830.92,"sma_120":2632.29},{"date":"2026-07-06","open":2165,"high":2235,"low":2155,"close":2200,"volume":31379,"rsi_14":20.96,"sma_20":2450.75,"sma_60":2822.58,"sma_120":2632.33},{"date":"2026-07-07","open":2180,"high":2210,"low":2125,"close":2165,"volume":56468,"rsi_14":19.66,"sma_20":2425.0,"sma_60":2812.08,"sma_120":2632.21},{"date":"2026-07-08","open":2145,"high":2180,"low":2090,"close":2150,"volume":78567,"rsi_14":21.4,"sma_20":2400.0,"sma_60":2802.08,"sma_120":2631.83},{"date":"2026-07-09","open":2155,"high":2190,"low":2100,"close":2140,"volume":101654,"rsi_14":25.14,"sma_20":2374.25,"sma_60":2790.83,"sma_120":2631.38},{"date":"2026-07-10","open":2140,"high":2245,"low":2140,"close":2235,"volume":101744,"rsi_14":34.39,"sma_20":2347.25,"sma_60":2778.92,"sma_120":2631.46},{"date":"2026-07-13","open":2220,"high":2275,"low":2090,"close":2145,"volume":105553,"rsi_14":44.83,"sma_20":2311.25,"sma_60":2765.0,"sma_120":2629.83},{"date":"2026-07-14","open":2130,"high":2130,"low":2000,"close":2090,"volume":82092,"rsi_14":43.92,"sma_20":2272.5,"sma_60":2751.5,"sma_120":2627.54},{"date":"2026-07-15","open":2085,"high":2175,"low":2085,"close":2165,"volume":35835,"rsi_14":54.05,"sma_20":2237.0,"sma_60":2739.25,"sma_120":2625.83},{"date":"2026-07-16","open":2140,"high":2180,"low":2115,"close":2180,"volume":22570,"rsi_14":57.64,"sma_20":2207.75,"sma_60":2727.25,"sma_120":2624.25},{"date":"2026-07-20","open":2180,"high":2180,"low":2060,"close":2070,"volume":48873,"rsi_14":40.71,"sma_20":2181.5,"sma_60":2713.25,"sma_120":2621.54},{"date":"2026-07-21","open":2060,"high":2140,"low":2045,"close":2130,"volume":49852,"rsi_14":43.54,"sma_20":2161.5,"sma_60":2699.83,"sma_120":2619.17},{"date":"2026-07-22","open":2140,"high":2180,"low":2105,"close":2135,"volume":45828,"rsi_14":41.96,"sma_20":2157.25,"sma_60":2683.75,"sma_120":2616.83},{"date":"2026-07-23","open":2135,"high":2195,"low":2125,"close":2190,"volume":55782,"rsi_14":52.21,"sma_20":2157.75,"sma_60":2670.0,"sma_120":2614.96},{"date":"2026-07-24","open":2180,"high":2190,"low":2130,"close":2190,"volume":21835,"rsi_14":52.99,"sma_20":2162.0,"sma_60":2655.42,"sma_120":2612.54},{"date":"2026-07-27","open":2170,"high":2190,"low":2135,"close":2185,"volume":40451,"rsi_14":48.8,"sma_20":2167.75,"sma_60":2641.08,"sma_120":2610.04},{"date":"2026-07-28","open":2170,"high":2170,"low":2050,"close":2090,"volume":54912,"rsi_14":44.53,"sma_20":2162.25,"sma_60":2623.08,"sma_120":2607.04},{"date":"2026-07-29","open":2095,"high":2120,"low":1927,"close":1998,"volume":126586,"rsi_14":40.03,"sma_20":2150.9,"sma_60":2603.8,"sma_120":2603.28},{"date":"2026-07-30","open":1991,"high":2035,"low":1942,"close":2030,"volume":78640,"rsi_14":42.98,"sma_20":2139.9,"sma_60":2586.63,"sma_120":2600.03},{"date":"2026-07-31","open":2030,"high":2095,"low":2030,"close":2085,"volume":66412,"rsi_14":39.92,"sma_20":2136.15,"sma_60":2570.55,"sma_120":2597.23},{"date":"2026-08-03","open":2050,"high":2170,"low":2050,"close":2140,"volume":93050,"rsi_14":49.65,"sma_20":2135.65,"sma_60":2554.22,"sma_120":2594.15},{"date":"2026-08-04","open":2140,"high":2235,"low":2125,"close":2235,"volume":68477,"rsi_14":59.68,"sma_20":2137.4,"sma_60":2541.22,"sma_120":2592.11},{"date":"2026-08-05","open":2250,"high":2350,"low":2240,"close":2350,"volume":63000,"rsi_14":61.72,"sma_20":2146.65,"sma_60":2529.72,"sma_120":2591.36},{"date":"2026-08-06","open":2330,"high":2380,"low":2315,"close":2380,"volume":24595,"rsi_14":62.44,"sma_20":2158.15,"sma_60":2521.05,"sma_120":2590.57},{"date":"2026-08-07","open":2380,"high":2385,"low":2290,"close":2380,"volume":31654,"rsi_14":72.33,"sma_20":2170.15,"sma_60":2510.38,"sma_120":2589.57},{"date":"2026-08-10","open":2385,"high":2405,"low":2355,"close":2380,"volume":32688,"rsi_14":69.72,"sma_20":2177.4,"sma_60":2499.13,"sma_120":2588.53},{"date":"2026-08-11","open":2380,"high":2385,"low":2365,"close":2380,"volume":19211,"rsi_14":69.48,"sma_20":2189.15,"sma_60":2484.13,"sma_120":2587.65},{"date":"2026-08-12","open":2380,"high":2390,"low":2360,"close":2385,"volume":30911,"rsi_14":66.84,"sma_20":2203.9,"sma_60":2472.88,"sma_120":2586.9},{"date":"2026-08-13","open":2385,"high":2410,"low":2325,"close":2370,"volume":27637,"rsi_14":65.15,"sma_20":2214.15,"sma_60":2462.72,"sma_120":2586.82},{"date":"2026-08-14","open":2370,"high":2400,"low":2330,"close":2400,"volume":19969,"rsi_14":67.37,"sma_20":2225.15,"sma_60":2453.13,"sma_120":2586.53},{"date":"2026-08-18","open":2390,"high":2390,"low":2220,"close":2260,"volume":81245,"rsi_14":62.8,"sma_20":2234.65,"sma_60":2441.8,"sma_120":2585.36},{"date":"2026-08-19","open":2260,"high":2260,"low":2135,"close":2155,"volume":56059,"rsi_14":61.6,"sma_20":2235.9,"sma_60":2427.38,"sma_120":2582.53},{"date":"2026-08-20","open":2155,"high":2200,"low":2140,"close":2185,"volume":40140,"rsi_14":61.48,"sma_20":2238.4,"sma_60":2410.38,"sma_120":2579.65},{"date":"2026-08-21","open":2160,"high":2170,"low":2100,"close":2145,"volume":27236,"rsi_14":54.55,"sma_20":2236.15,"sma_60":2394.8,"sma_120":2576.48},{"date":"2026-08-24","open":2145,"high":2155,"low":2085,"close":2135,"volume":48044,"rsi_14":49.59,"sma_20":2233.4,"sma_60":2380.8,"sma_120":2573.9},{"date":"2026-08-25","open":2130,"high":2200,"low":2080,"close":2200,"volume":62884,"rsi_14":47.01,"sma_20":2234.15,"sma_60":2363.05,"sma_120":2571.94},{"date":"2026-08-26","open":2205,"high":2210,"low":2085,"close":2155,"volume":87217,"rsi_14":31.07,"sma_20":2237.4,"sma_60":2346.63,"sma_120":2570.15},{"date":"2026-08-27","open":2145,"high":2175,"low":2095,"close":2120,"volume":120306,"rsi_14":25.0,"sma_20":2243.5,"sma_60":2329.47,"sma_120":2570.11},{"date":"2026-08-28","open":2120,"high":2135,"low":2100,"close":2135,"volume":22165,"rsi_14":27.1,"sma_20":2248.75,"sma_60":2311.97,"sma_120":2568.98},{"date":"2026-08-31","open":2135,"high":2200,"low":2100,"close":2190,"volume":24423,"rsi_14":33.9,"sma_20":2254.0,"sma_60":2297.88,"sma_120":2568.19},{"date":"2026-09-01","open":2190,"high":2195,"low":2145,"close":2195,"volume":14752,"rsi_14":34.45,"sma_20":2256.75,"sma_60":2287.22,"sma_120":2568.57},{"date":"2026-09-02","open":2190,"high":2190,"low":2130,"close":2175,"volume":28379,"rsi_14":32.79,"sma_20":2253.75,"sma_60":2280.63,"sma_120":2567.73},{"date":"2026-09-03","open":2175,"high":2180,"low":2100,"close":2140,"volume":54035,"rsi_14":31.75,"sma_20":2243.25,"sma_60":2271.63,"sma_120":2566.07},{"date":"2026-09-04","open":2140,"high":2150,"low":2120,"close":2150,"volume":25640,"rsi_14":29.51,"sma_20":2231.75,"sma_60":2263.3,"sma_120":2563.73},{"date":"2026-09-07","open":2160,"high":2195,"low":2140,"close":2170,"volume":71302,"rsi_14":40.82,"sma_20":2221.25,"sma_60":2255.22,"sma_120":2561.82},{"date":"2026-09-08","open":2170,"high":2170,"low":2115,"close":2155,"volume":33577,"rsi_14":50.0,"sma_20":2210.0,"sma_60":2244.88,"sma_120":2559.86},{"date":"2026-09-09","open":2140,"high":2160,"low":2130,"close":2155,"volume":33416,"rsi_14":45.95,"sma_20":2198.75,"sma_60":2233.05,"sma_120":2557.9},{"date":"2026-09-10","open":2155,"high":2180,"low":2130,"close":2165,"volume":60322,"rsi_14":52.94,"sma_20":2187.75,"sma_60":2221.38,"sma_120":2555.61},{"date":"2026-09-11","open":2160,"high":2180,"low":2135,"close":2180,"volume":27989,"rsi_14":56.52,"sma_20":2178.25,"sma_60":2209.8,"sma_120":2553.94},{"date":"2026-09-14","open":2180,"high":2180,"low":2135,"close":2160,"volume":15596,"rsi_14":43.33,"sma_20":2166.25,"sma_60":2199.72,"sma_120":2551.94},{"date":"2026-09-15","open":2170,"high":2170,"low":2120,"close":2155,"volume":17581,"rsi_14":50.0,"sma_20":2161.0,"sma_60":2192.38,"sma_120":2550.23},{"date":"2026-09-16","open":2155,"high":2155,"low":2115,"close":2150,"volume":19732,"rsi_14":56.52,"sma_20":2160.75,"sma_60":2186.05,"sma_120":2548.19},{"date":"2026-09-17","open":2150,"high":2165,"low":2125,"close":2155,"volume":20684,"rsi_14":54.55,"sma_20":2159.25,"sma_60":2184.97,"sma_120":2542.07},{"date":"2026-09-18","open":2165,"high":2500,"low":2090,"close":2160,"volume":25684,"rsi_14":41.18,"sma_20":2160.0,"sma_60":2184.63,"sma_120":2536.9},{"date":"2026-09-21","open":2150,"high":2155,"low":2090,"close":2145,"volume":114277,"rsi_14":35.14,"sma_20":2160.25,"sma_60":2185.22,"sma_120":2531.94},{"date":"2026-09-22","open":2125,"high":2140,"low":1951,"close":2125,"volume":22858,"rsi_14":36.11,"sma_20":2156.5,"sma_60":2186.13,"sma_120":2527.23},{"date":"2026-09-23","open":2120,"high":2125,"low":2080,"close":2120,"volume":36455,"rsi_14":43.33,"sma_20":2154.75,"sma_60":2184.8,"sma_120":2523.32},{"date":"2026-09-28","open":2100,"high":2135,"low":2075,"close":2095,"volume":96038,"rsi_14":33.33,"sma_20":2153.75,"sma_60":2182.72,"sma_120":2518.4},{"date":"2026-09-29","open":2085,"high":2095,"low":2055,"close":2080,"volume":29888,"rsi_14":21.88,"sma_20":2151.0,"sma_60":2179.88,"sma_120":2514.32},{"date":"2026-09-30","open":2090,"high":2095,"low":2075,"close":2090,"volume":21999,"rsi_14":29.03,"sma_20":2146.0,"sma_60":2178.72,"sma_120":2509.69},{"date":"2026-10-01","open":2090,"high":2105,"low":2075,"close":2090,"volume":14357,"rsi_14":29.03,"sma_20":2140.75,"sma_60":2177.72,"sma_120":2504.32},{"date":"2026-10-02","open":2090,"high":2130,"low":2085,"close":2100,"volume":20906,"rsi_14":29.03,"sma_20":2137.0,"sma_60":2176.05,"sma_120":2499.32},{"date":"2026-10-06","open":2105,"high":2115,"low":2090,"close":2110,"volume":15185,"rsi_14":26.67,"sma_20":2135.5,"sma_60":2175.13,"sma_120":2493.61},{"date":"2026-10-07","open":2100,"high":2110,"low":2075,"close":2095,"volume":76157,"rsi_14":27.59,"sma_20":2132.75,"sma_60":2174.22,"sma_120":2488.15},{"date":"2026-10-08","open":2095,"high":2100,"low":2065,"close":2090,"volume":14294,"rsi_14":27.59,"sma_20":2128.75,"sma_60":2173.38,"sma_120":2482.11},{"date":"2026-10-12","open":2085,"high":2085,"low":2025,"close":2055,"volume":26035,"rsi_14":22.86,"sma_20":2123.75,"sma_60":2170.38,"sma_120":2474.65},{"date":"2026-10-13","open":2030,"high":2060,"low":1967,"close":2040,"volume":54108,"rsi_14":18.92,"sma_20":2118.0,"sma_60":2168.63,"sma_120":2466.82},{"date":"2026-10-14","open":2025,"high":2040,"low":1982,"close":2000,"volume":18540,"rsi_14":13.64,"sma_20":2109.75,"sma_60":2167.13,"sma_120":2459.32},{"date":"2026-10-15","open":2000,"high":2000,"low":1945,"close":1957,"volume":23431,"rsi_14":12.1,"sma_20":2098.6,"sma_60":2163.67,"sma_120":2451.46},{"date":"2026-10-16","open":1970,"high":2035,"low":1969,"close":2020,"volume":31346,"rsi_14":31.96,"sma_20":2091.6,"sma_60":2161.0,"sma_120":2444.12},{"date":"2026-10-19","open":1980,"high":2060,"low":1980,"close":2060,"volume":53319,"rsi_14":40.8,"sma_20":2086.85,"sma_60":2160.83,"sma_120":2437.04},{"date":"2026-10-20","open":2030,"high":2030,"low":1971,"close":2000,"volume":19853,"rsi_14":36.84,"sma_20":2079.35,"sma_60":2158.67,"sma_120":2429.25},{"date":"2026-10-21","open":1999,"high":2000,"low":1951,"close":1989,"volume":44193,"rsi_14":37.25,"sma_20":2071.05,"sma_60":2156.23,"sma_120":2419.99},{"date":"2026-10-22","open":1990,"high":1990,"low":1855,"close":1922,"volume":53448,"rsi_14":29.71,"sma_20":2059.15,"sma_60":2151.77,"sma_120":2410.88},{"date":"2026-10-23","open":1844,"high":1965,"low":1805,"close":1965,"volume":25801,"rsi_14":36.32,"sma_20":2050.15,"sma_60":2148.02,"sma_120":2401.72}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.19,"pbr":0.85,"ttm_eps":null,"close":2645.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.93,"pbr":0.86,"ttm_eps":null,"close":2770.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.7,"pbr":0.71,"ttm_eps":null,"close":2395.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.29,"pbr":0.61,"ttm_eps":null,"close":2180.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.43,"pbr":0.69,"ttm_eps":null,"close":2400.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.2,"pbr":0.6,"ttm_eps":null,"close":2200.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.4,"pbr":0.56,"ttm_eps":null,"close":2170.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.76,"pbr":0.62,"ttm_eps":null,"close":2590.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.3,"pbr":0.52,"ttm_eps":null,"close":2225.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"캐프","phase":"above-fold","symbol_resolved":true}