{"status":"ok","report":{"price_analysis":{"current":5690.0,"change_1d":-4.4,"change_7d":-17.5,"change_30d":0.2,"high_30d":7260.0,"low_30d":5290.0,"position_in_range":20.0,"support":5487.0,"resistance":7063.0},"summary":"신흥에스이씨(243840)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2193.97억. 현재가 5,690원, 전일 대비 -4.4%, 30일 +0.2%. ROE -0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 15.73만, 기관 순매도 5025.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 2193.97억. 매출 4572.81억, 영업이익 148.70억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.6,"roe":-0.05,"eps":-5.0,"revenue":457280996981.0,"operating_income":14870423815.0,"net_income":19484731459.0,"market_cap":219396624580,"profit_margin":4.26,"roa":-0.02,"operating_margin":3.25,"gross_margin":11.11,"debt_ratio":1.4698404542178165,"total_assets":900647508706.0,"total_equity":364658173433.0,"total_debt":535989335273.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(154.42)가 시그널선(226.50)을 하회합니다(데드크로스). SMA20 6094, SMA60 5507 — 혼조세입니다. 볼린저밴드 5094~7094 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.0,"macd":154.41574575874074,"macd_signal":226.49828795724005,"sma_20":6094.0,"sma_60":5506.833333333333,"bb_upper":7093.547897801801,"bb_lower":5094.452102198199,"atr_14":642.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -15.73만, 기관 순매수 -5025.00. 30일 누적: 외국인 -81.39만, 기관 6.22만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-157284.0,"institutional_flow":-5025.0,"data":[{"date":"2026-10-23","foreign_net":-56044.0,"institution_net":-17677.0,"retail_net":73721.0},{"date":"2026-10-22","foreign_net":53250.0,"institution_net":15320.0,"retail_net":-68570.0},{"date":"2026-10-21","foreign_net":-95778.0,"institution_net":2517.0,"retail_net":93261.0},{"date":"2026-10-20","foreign_net":-104506.0,"institution_net":-21961.0,"retail_net":126467.0},{"date":"2026-10-19","foreign_net":45794.0,"institution_net":16776.0,"retail_net":-62570.0},{"date":"2026-10-16","foreign_net":-168579.0,"institution_net":10031.0,"retail_net":158548.0},{"date":"2026-10-15","foreign_net":-94120.0,"institution_net":-14978.0,"retail_net":109098.0},{"date":"2026-10-14","foreign_net":-38638.0,"institution_net":21892.0,"retail_net":16746.0},{"date":"2026-10-13","foreign_net":-101193.0,"institution_net":-31622.0,"retail_net":132815.0},{"date":"2026-10-12","foreign_net":-279637.0,"institution_net":45995.0,"retail_net":233642.0},{"date":"2026-10-08","foreign_net":154541.0,"institution_net":6125.0,"retail_net":-160666.0},{"date":"2026-10-07","foreign_net":-16389.0,"institution_net":-4819.0,"retail_net":21208.0},{"date":"2026-10-06","foreign_net":24446.0,"institution_net":-1273.0,"retail_net":-23173.0},{"date":"2026-10-02","foreign_net":25280.0,"institution_net":124.0,"retail_net":-25404.0},{"date":"2026-10-01","foreign_net":24786.0,"institution_net":3283.0,"retail_net":-28069.0},{"date":"2026-09-30","foreign_net":11057.0,"institution_net":975.0,"retail_net":-12032.0},{"date":"2026-09-29","foreign_net":-50796.0,"institution_net":-1162.0,"retail_net":51958.0},{"date":"2026-09-28","foreign_net":-450.0,"institution_net":1577.0,"retail_net":-1127.0},{"date":"2026-09-23","foreign_net":-3755.0,"institution_net":-511.0,"retail_net":4266.0},{"date":"2026-09-22","foreign_net":-15569.0,"institution_net":103.0,"retail_net":15466.0},{"date":"2026-09-21","foreign_net":-5809.0,"institution_net":-4561.0,"retail_net":10370.0},{"date":"2026-09-18","foreign_net":11227.0,"institution_net":3518.0,"retail_net":-14745.0},{"date":"2026-09-17","foreign_net":-16968.0,"institution_net":-1280.0,"retail_net":18248.0},{"date":"2026-09-16","foreign_net":-651.0,"institution_net":-3823.0,"retail_net":4474.0},{"date":"2026-09-15","foreign_net":-5518.0,"institution_net":9663.0,"retail_net":-4145.0},{"date":"2026-09-14","foreign_net":-17423.0,"institution_net":-2290.0,"retail_net":19713.0},{"date":"2026-09-11","foreign_net":-24693.0,"institution_net":-3080.0,"retail_net":27773.0},{"date":"2026-09-10","foreign_net":-20308.0,"institution_net":-2709.0,"retail_net":23017.0},{"date":"2026-09-09","foreign_net":6298.0,"institution_net":23656.0,"retail_net":-29954.0},{"date":"2026-09-08","foreign_net":-53741.0,"institution_net":12396.0,"retail_net":41345.0}],"periods":{"d1":{"foreign_net":-56044.0,"institution_net":-17677.0,"retail_net":73721.0},"d3":{"foreign_net":-98572.0,"institution_net":160.0,"retail_net":98412.0},"d7":{"foreign_net":-419983.0,"institution_net":-9972.0,"retail_net":429955.0},"d14":{"foreign_net":-651573.0,"institution_net":26450.0,"retail_net":625123.0},"d30":{"foreign_net":-813886.0,"institution_net":62205.0,"retail_net":751681.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -5, PBR 0.60x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -5원"}]},"growth":{"grade":"D","percentile":37,"summary":"매출 +6.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.4,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-70.4,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 0.7x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.68,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.2,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.0,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -5, PBR 0.60x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +6.4%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.47,"unit":"","threshold":"≤ 1.0","pass":false,"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":11.11,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","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":["적자 상태 (ROE 음수)","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":null,"current_pbr":0.6,"per_5y_high":36.23,"per_5y_low":8.99,"per_5y_avg":17.26,"per_percentile":null,"pbr_5y_high":1.94,"pbr_5y_low":0.82,"pbr_5y_avg":1.24,"pbr_percentile":0.0,"per_5y_median":14.32,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":11.51,"pbr":1.94},{"quarter":"2024-Q3","per":19.33,"pbr":1.94},{"quarter":"2024-Q4","per":8.99,"pbr":1.04},{"quarter":"2025-Q1","per":17.14,"pbr":0.9},{"quarter":"2025-Q2","per":null,"pbr":0.82},{"quarter":"2025-Q3","per":null,"pbr":1.03},{"quarter":"2025-Q4","per":null,"pbr":1.0},{"quarter":"2026-Q1","per":36.23,"pbr":1.41},{"quarter":"2026-Q2","per":10.39,"pbr":1.05},{"quarter":"현재","per":null,"pbr":0.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9396.3145,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9238.3936,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4355.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5250.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.51,"eps":816.61,"close":9396.31,"source":"reported"},{"date":"2024-07","per":9.03,"eps":816.61,"close":7372.95,"source":"reported"},{"date":"2024-08","per":10.54,"eps":816.61,"close":8606.71,"source":"reported"},{"date":"2024-09","per":19.33,"eps":477.96,"close":9238.39,"source":"reported"},{"date":"2024-10","per":15.55,"eps":477.96,"close":7432.17,"source":"reported"},{"date":"2024-11","per":11.4,"eps":477.96,"close":5448.28,"source":"reported"},{"date":"2024-12","per":8.99,"eps":569.51,"close":5120.0,"source":"reported"},{"date":"2025-01","per":8.04,"eps":569.51,"close":4580.0,"source":"reported"},{"date":"2025-02","per":8.52,"eps":569.51,"close":4850.0,"source":"reported"},{"date":"2025-03","per":17.14,"eps":254.04,"close":4355.0,"source":"reported"},{"date":"2025-04","per":16.67,"eps":254.04,"close":4235.0,"source":"reported"},{"date":"2025-05","per":15.73,"eps":254.04,"close":3995.0,"source":"reported"},{"date":"2026-03","per":36.23,"eps":194.59,"close":7050.0,"source":"reported"},{"date":"2026-04","per":54.22,"eps":194.59,"close":10550.0,"source":"reported"},{"date":"2026-05","per":36.85,"eps":194.59,"close":7170.0,"source":"reported"},{"date":"2026-06","per":10.39,"eps":505.39,"close":5250.0,"source":"reported"},{"date":"2026-07","per":8.23,"eps":505.39,"close":4160.0,"source":"reported"},{"date":"2026-08","per":12.13,"eps":505.39,"close":6130.0,"source":"reported"},{"date":"2026-09","per":10.88,"eps":505.39,"close":5500.0,"source":"reported"},{"date":"2026-10","per":11.02,"eps":505.39,"close":5570.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.62,"std":11.74,"upper_1sd":28.36,"lower_1sd":4.88,"current":11.02,"count":20},"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":"PBR","value":"0.6배"},{"label":"ROE","value":"-0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:21.003945+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0005347381060027918,"dividend_yield":null,"eps":-5.0,"revenue":131556472229.0,"operating_income":5196061820.0,"net_income":-194996621.0,"market_cap":null,"profit_margin":-0.00148222750044992,"operating_margin":0.039496816325047306,"roa":-0.00021650714526503297,"gross_margin":0.11114243932102695,"total_equity":364658173433.0,"total_assets":900647508706.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.35,"roe":0.023314888201572383,"dividend_yield":null,"eps":220.24,"revenue":123686176855.0,"operating_income":1592289929.0,"net_income":8492121945.0,"market_cap":406800000000.0,"profit_margin":0.06865861780945416,"operating_margin":0.012873628803861212,"roa":0.009334885845770956,"gross_margin":0.09748329072484048,"total_equity":364236013983.0,"total_assets":909718885191.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.022205461932341294,"dividend_yield":null,"eps":203.82,"revenue":101869194679.0,"operating_income":5378470180.0,"net_income":7858756271.0,"market_cap":null,"profit_margin":0.07714556197056162,"operating_margin":0.052797807982561326,"roa":0.0089718499768316,"gross_margin":0.13393961084108513,"total_equity":353910956455.0,"total_assets":875934873108.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009673066828133806,"dividend_yield":null,"eps":86.33,"revenue":100169153218.0,"operating_income":2703601886.0,"net_income":3328849864.0,"market_cap":null,"profit_margin":0.033232285160236526,"operating_margin":0.02699036379109745,"roa":0.0038111954008648143,"gross_margin":0.1066248516522425,"total_equity":344135931566.0,"total_assets":873439830255.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03590978644230517,"dividend_yield":null,"eps":-315.8,"revenue":102695286684.0,"operating_income":2139393360.0,"net_income":-12176791259.0,"market_cap":null,"profit_margin":-0.11857205576015158,"operating_margin":0.020832439628734382,"roa":-0.01406580041287041,"gross_margin":0.10452604656560559,"total_equity":339093948068.0,"total_assets":865701979381.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.013700254318753397,"dividend_yield":null,"eps":-125.1,"revenue":103499910202.0,"operating_income":-4294130953.0,"net_income":-4823445273.0,"market_cap":null,"profit_margin":-0.04660337640473425,"operating_margin":-0.04148922394830273,"roa":-0.005427216369369681,"gross_margin":0.05030647286396764,"total_equity":352069761683.0,"total_assets":888751239074.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.025887379875371014,"dividend_yield":null,"eps":240.63,"revenue":78940222355.0,"operating_income":-4550000156.0,"net_income":9278129600.0,"market_cap":null,"profit_margin":0.11753361370424785,"operating_margin":-0.057638552568781906,"roa":0.010594642209070552,"gross_margin":0.024742855336995207,"total_equity":358403579067.0,"total_assets":875737888728.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007133078802836086,"dividend_yield":null,"eps":-64.33,"revenue":91914167254.0,"operating_income":1339321640.0,"net_income":-2480321144.0,"market_cap":null,"profit_margin":-0.026985188661349257,"operating_margin":0.01457143854982502,"roa":-0.0029869278748282926,"gross_margin":0.11696626803233247,"total_equity":347720978915.0,"total_assets":830392044248.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.022144598037721907,"dividend_yield":null,"eps":202.84,"revenue":114069891441.0,"operating_income":6149760949.0,"net_income":7821040041.0,"market_cap":null,"profit_margin":0.06856357924251423,"operating_margin":0.0539122188275319,"roa":0.00911483757242146,"gross_margin":0.15248035223209044,"total_equity":353180492492.0,"total_assets":858055887322.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02137792406396033,"dividend_yield":null,"eps":190.37,"revenue":147906911054.0,"operating_income":10234038710.0,"net_income":7340406026.0,"market_cap":null,"profit_margin":0.04962855334947843,"operating_margin":0.06919243081388948,"roa":0.008594514208107943,"gross_margin":0.14202936951560305,"total_equity":343363836640.0,"total_assets":854080387589.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.017012971680867444,"dividend_yield":null,"eps":149.08,"revenue":135543917539.0,"operating_income":13119605700.0,"net_income":5748142776.0,"market_cap":null,"profit_margin":0.042407972857550685,"operating_margin":0.09679228650171706,"roa":0.006841171257138782,"gross_margin":0.18684971197407557,"total_equity":337868238649.0,"total_assets":840227873261.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03172974044947654,"dividend_yield":null,"eps":274.32,"revenue":154628042770.0,"operating_income":13996433177.0,"net_income":10577154006.0,"market_cap":null,"profit_margin":0.06840385363819736,"operating_margin":0.09051678418913224,"roa":0.013357397764174911,"gross_margin":0.16345174300365362,"total_equity":333351419084.0,"total_assets":791857380662.0}],"current_price":5690.0,"change_pct":-4.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-09-27","close":4170.0},{"date":"2017-09-28","close":4210.0},{"date":"2017-09-29","close":3980.0},{"date":"2017-10-10","close":4440.0},{"date":"2017-10-11","close":4600.0},{"date":"2017-10-12","close":4420.0},{"date":"2017-10-13","close":4400.0},{"date":"2017-10-16","close":4120.0},{"date":"2017-10-17","close":4060.0},{"date":"2017-10-18","close":3860.0},{"date":"2017-10-19","close":4200.0},{"date":"2017-10-20","close":4090.0},{"date":"2017-10-23","close":4130.0},{"date":"2017-10-24","close":4100.0},{"date":"2017-10-25","close":4100.0},{"date":"2017-10-26","close":4190.0},{"date":"2017-10-27","close":3970.0},{"date":"2017-10-30","close":3980.0},{"date":"2017-10-31","close":3920.0},{"date":"2017-11-01","close":4110.0},{"date":"2017-11-02","close":4120.0},{"date":"2017-11-03","close":4020.0},{"date":"2017-11-06","close":4070.0},{"date":"2017-11-07","close":4110.0},{"date":"2017-11-08","close":4240.0},{"date":"2017-11-09","close":4500.0},{"date":"2017-11-10","close":4450.0},{"date":"2017-11-13","close":4380.0},{"date":"2017-11-14","close":4320.0},{"date":"2017-11-15","close":4160.0},{"date":"2017-11-16","close":4380.0},{"date":"2017-11-17","close":4560.0},{"date":"2017-11-20","close":4510.0},{"date":"2017-11-21","close":4540.0},{"date":"2017-11-22","close":4840.0},{"date":"2017-11-23","close":4800.0},{"date":"2017-11-24","close":4950.0},{"date":"2017-11-27","close":5030.0},{"date":"2017-11-28","close":4900.0},{"date":"2017-11-29","close":4920.0},{"date":"2017-11-30","close":4960.0},{"date":"2017-12-01","close":5220.0},{"date":"2017-12-04","close":5230.0},{"date":"2017-12-05","close":5200.0},{"date":"2017-12-06","close":5130.0},{"date":"2017-12-07","close":5240.0},{"date":"2017-12-08","close":5330.0},{"date":"2017-12-11","close":5170.0},{"date":"2017-12-12","close":5310.0},{"date":"2017-12-13","close":5300.0},{"date":"2017-12-14","close":5390.0},{"date":"2017-12-15","close":5420.0},{"date":"2017-12-18","close":5350.0},{"date":"2017-12-19","close":5200.0},{"date":"2017-12-20","close":5000.0},{"date":"2017-12-21","close":4840.0},{"date":"2017-12-22","close":4930.0},{"date":"2017-12-26","close":4740.0},{"date":"2017-12-27","close":4650.0},{"date":"2017-12-28","close":4700.0},{"date":"2018-01-02","close":4810.0},{"date":"2018-01-03","close":4910.0},{"date":"2018-01-04","close":4890.0},{"date":"2018-01-05","close":4920.0},{"date":"2018-01-08","close":4790.0},{"date":"2018-01-09","close":4750.0},{"date":"2018-01-10","close":4690.0},{"date":"2018-01-11","close":4680.0},{"date":"2018-01-12","close":4610.0},{"date":"2018-01-15","close":4460.0},{"date":"2018-01-16","close":4730.0},{"date":"2018-01-17","close":4870.0},{"date":"2018-01-18","close":4850.0},{"date":"2018-01-19","close":4820.0},{"date":"2018-01-22","close":4740.0},{"date":"2018-01-23","close":5000.0},{"date":"2018-01-24","close":5110.0},{"date":"2018-01-25","close":5250.0},{"date":"2018-01-26","close":5190.0},{"date":"2018-01-29","close":5580.0},{"date":"2018-01-30","close":5530.0},{"date":"2018-01-31","close":5540.0},{"date":"2018-02-01","close":5600.0},{"date":"2018-02-02","close":5420.0},{"date":"2018-02-05","close":5230.0},{"date":"2018-02-06","close":5200.0},{"date":"2018-02-07","close":5120.0},{"date":"2018-02-08","close":5270.0},{"date":"2018-02-09","close":5230.0},{"date":"2018-02-12","close":5250.0},{"date":"2018-02-13","close":5100.0},{"date":"2018-02-14","close":5170.0},{"date":"2018-02-19","close":5380.0},{"date":"2018-02-20","close":5370.0},{"date":"2018-02-21","close":5310.0},{"date":"2018-02-22","close":5330.0},{"date":"2018-02-23","close":5400.0},{"date":"2018-02-26","close":5380.0},{"date":"2018-02-27","close":5400.0},{"date":"2018-02-28","close":5670.0},{"date":"2018-03-02","close":5790.0},{"date":"2018-03-05","close":5880.0},{"date":"2018-03-06","close":6040.0},{"date":"2018-03-07","close":6000.0},{"date":"2018-03-08","close":6380.0},{"date":"2018-03-09","close":6800.0},{"date":"2018-03-12","close":7210.0},{"date":"2018-03-13","close":6720.0},{"date":"2018-03-14","close":7000.0},{"date":"2018-03-15","close":7560.0},{"date":"2018-03-16","close":7670.0},{"date":"2018-03-19","close":7920.0},{"date":"2018-03-20","close":7490.0},{"date":"2018-03-21","close":7580.0},{"date":"2018-03-22","close":7560.0},{"date":"2018-03-23","close":7300.0},{"date":"2018-03-26","close":7340.0},{"date":"2018-03-27","close":7620.0},{"date":"2018-03-28","close":7500.0},{"date":"2018-03-29","close":7580.0},{"date":"2018-03-30","close":7620.0},{"date":"2018-04-02","close":7620.0},{"date":"2018-04-03","close":7360.0},{"date":"2018-04-04","close":6970.0},{"date":"2018-04-05","close":7000.0},{"date":"2018-04-06","close":7080.0},{"date":"2018-04-09","close":6810.0},{"date":"2018-04-10","close":6930.0},{"date":"2018-04-11","close":6920.0},{"date":"2018-04-12","close":7160.0},{"date":"2018-04-13","close":7120.0},{"date":"2018-04-16","close":7080.0},{"date":"2018-04-17","close":7600.0},{"date":"2018-04-18","close":7480.0},{"date":"2018-04-19","close":7390.0},{"date":"2018-04-20","close":7480.0},{"date":"2018-04-23","close":7320.0},{"date":"2018-04-24","close":7010.0},{"date":"2018-04-25","close":6860.0},{"date":"2018-04-26","close":7100.0},{"date":"2018-04-27","close":7120.0},{"date":"2018-04-30","close":7020.0},{"date":"2018-05-02","close":6970.0},{"date":"2018-05-03","close":6960.0},{"date":"2018-05-04","close":6940.0},{"date":"2018-05-08","close":6950.0},{"date":"2018-05-09","close":7060.0},{"date":"2018-05-10","close":7000.0},{"date":"2018-05-11","close":7070.0},{"date":"2018-05-14","close":7080.0},{"date":"2018-05-15","close":6820.0},{"date":"2018-05-16","close":6770.0},{"date":"2018-05-17","close":6890.0},{"date":"2018-05-18","close":6960.0},{"date":"2018-05-21","close":6850.0},{"date":"2018-05-23","close":7010.0},{"date":"2018-05-24","close":7180.0},{"date":"2018-05-25","close":7290.0},{"date":"2018-05-28","close":7920.0},{"date":"2018-05-29","close":7890.0},{"date":"2018-05-30","close":7760.0},{"date":"2018-05-31","close":8020.0},{"date":"2018-06-01","close":8300.0},{"date":"2018-06-04","close":8060.0},{"date":"2018-06-05","close":8390.0},{"date":"2018-06-07","close":8780.0},{"date":"2018-06-08","close":8750.0},{"date":"2018-06-11","close":8520.0},{"date":"2018-06-12","close":8220.0},{"date":"2018-06-14","close":8120.0},{"date":"2018-06-15","close":8400.0},{"date":"2018-06-18","close":8090.0},{"date":"2018-06-19","close":8130.0},{"date":"2018-06-20","close":8380.0},{"date":"2018-06-21","close":8510.0},{"date":"2018-06-22","close":8500.0},{"date":"2018-06-25","close":8300.0},{"date":"2018-06-26","close":8230.0},{"date":"2018-06-27","close":8160.0},{"date":"2018-06-28","close":8130.0},{"date":"2018-06-29","close":8080.0},{"date":"2018-07-02","close":8100.0},{"date":"2018-07-03","close":8680.0},{"date":"2018-07-04","close":8400.0},{"date":"2018-07-05","close":8200.0},{"date":"2018-07-06","close":8600.0},{"date":"2018-07-09","close":8910.0},{"date":"2018-07-10","close":8850.0},{"date":"2018-07-11","close":8920.0},{"date":"2018-07-12","close":9020.0},{"date":"2018-07-13","close":8960.0},{"date":"2018-07-16","close":8910.0},{"date":"2018-07-17","close":8700.0},{"date":"2018-07-18","close":8640.0},{"date":"2018-07-19","close":8840.0},{"date":"2018-07-20","close":8490.0},{"date":"2018-07-23","close":7960.0},{"date":"2018-07-24","close":8220.0},{"date":"2018-07-25","close":8470.0},{"date":"2018-07-26","close":8360.0},{"date":"2018-07-27","close":8520.0},{"date":"2018-07-30","close":8680.0},{"date":"2018-07-31","close":8420.0},{"date":"2018-08-01","close":8370.0},{"date":"2018-08-02","close":8610.0},{"date":"2018-08-03","close":8590.0},{"date":"2018-08-06","close":8250.0},{"date":"2018-08-07","close":8350.0},{"date":"2018-08-08","close":8240.0},{"date":"2018-08-09","close":8100.0},{"date":"2018-08-10","close":7820.0},{"date":"2018-08-13","close":7600.0},{"date":"2018-08-14","close":7650.0},{"date":"2018-08-16","close":8440.0},{"date":"2018-08-17","close":8580.0},{"date":"2018-08-20","close":8630.0},{"date":"2018-08-21","close":8640.0},{"date":"2018-08-22","close":8530.0},{"date":"2018-08-23","close":8790.0},{"date":"2018-08-24","close":8900.0},{"date":"2018-08-27","close":9360.0},{"date":"2018-08-28","close":9650.0},{"date":"2018-08-29","close":9610.0},{"date":"2018-08-30","close":9650.0},{"date":"2018-08-31","close":9640.0},{"date":"2018-09-03","close":9600.0},{"date":"2018-09-04","close":10200.0},{"date":"2018-09-05","close":10260.0},{"date":"2018-09-06","close":10120.0},{"date":"2018-09-07","close":10300.0},{"date":"2018-09-10","close":10320.0},{"date":"2018-09-11","close":10540.0},{"date":"2018-09-12","close":10240.0},{"date":"2018-09-13","close":10160.0},{"date":"2018-09-14","close":10040.0},{"date":"2018-09-17","close":10580.0},{"date":"2018-09-18","close":11080.0},{"date":"2018-09-19","close":10520.0},{"date":"2018-09-20","close":10420.0},{"date":"2018-09-21","close":10320.0},{"date":"2018-09-27","close":10480.0},{"date":"2018-09-28","close":10380.0},{"date":"2018-10-01","close":9990.0},{"date":"2018-10-02","close":9990.0},{"date":"2018-10-04","close":9960.0},{"date":"2018-10-05","close":9770.0},{"date":"2018-10-08","close":10000.0},{"date":"2018-10-10","close":9800.0},{"date":"2018-10-11","close":9200.0},{"date":"2018-10-12","close":9970.0},{"date":"2018-10-15","close":10060.0},{"date":"2018-10-16","close":10000.0},{"date":"2018-10-17","close":10300.0},{"date":"2018-10-18","close":10380.0},{"date":"2018-10-19","close":10720.0},{"date":"2018-10-22","close":10820.0},{"date":"2018-10-23","close":10160.0},{"date":"2018-10-24","close":9970.0},{"date":"2018-10-25","close":10080.0},{"date":"2018-10-26","close":9600.0},{"date":"2018-10-29","close":9020.0},{"date":"2018-10-30","close":9240.0},{"date":"2018-10-31","close":9230.0},{"date":"2018-11-01","close":9280.0},{"date":"2018-11-02","close":9420.0},{"date":"2018-11-05","close":9170.0},{"date":"2018-11-06","close":9090.0},{"date":"2018-11-07","close":8800.0},{"date":"2018-11-08","close":9360.0},{"date":"2018-11-09","close":9250.0},{"date":"2018-11-12","close":9160.0},{"date":"2018-11-13","close":9260.0},{"date":"2018-11-14","close":9390.0},{"date":"2018-11-15","close":8660.0},{"date":"2018-11-16","close":8030.0},{"date":"2018-11-19","close":8590.0},{"date":"2018-11-20","close":8090.0},{"date":"2018-11-21","close":7740.0},{"date":"2018-11-22","close":7720.0},{"date":"2018-11-23","close":7340.0},{"date":"2018-11-26","close":7440.0},{"date":"2018-11-27","close":7330.0},{"date":"2018-11-28","close":7290.0},{"date":"2018-11-29","close":7230.0},{"date":"2018-11-30","close":7270.0},{"date":"2018-12-03","close":7420.0},{"date":"2018-12-04","close":7480.0},{"date":"2018-12-05","close":7270.0},{"date":"2018-12-06","close":6850.0},{"date":"2018-12-07","close":6790.0},{"date":"2018-12-10","close":6500.0},{"date":"2018-12-11","close":6650.0},{"date":"2018-12-12","close":6990.0},{"date":"2018-12-13","close":6880.0},{"date":"2018-12-14","close":6880.0},{"date":"2018-12-17","close":6480.0},{"date":"2018-12-18","close":6580.0},{"date":"2018-12-19","close":7160.0},{"date":"2018-12-20","close":6990.0},{"date":"2018-12-21","close":7260.0},{"date":"2018-12-24","close":7130.0},{"date":"2018-12-26","close":7320.0},{"date":"2018-12-27","close":7170.0},{"date":"2018-12-28","close":7180.0},{"date":"2019-01-02","close":7030.0},{"date":"2019-01-03","close":6600.0},{"date":"2019-01-04","close":6670.0},{"date":"2019-01-07","close":7060.0},{"date":"2019-01-08","close":6800.0},{"date":"2019-01-09","close":7030.0},{"date":"2019-01-10","close":7080.0},{"date":"2019-01-11","close":7140.0},{"date":"2019-01-14","close":7010.0},{"date":"2019-01-15","close":7050.0},{"date":"2019-01-16","close":7160.0},{"date":"2019-01-17","close":7080.0},{"date":"2019-01-18","close":6970.0},{"date":"2019-01-21","close":6770.0},{"date":"2019-01-22","close":6840.0},{"date":"2019-01-23","close":6870.0},{"date":"2019-01-24","close":6850.0},{"date":"2019-01-25","close":7120.0},{"date":"2019-01-28","close":7310.0},{"date":"2019-01-29","close":7620.0},{"date":"2019-01-30","close":7540.0},{"date":"2019-01-31","close":7310.0},{"date":"2019-02-01","close":7210.0},{"date":"2019-02-07","close":7550.0},{"date":"2019-02-08","close":7390.0},{"date":"2019-02-11","close":7230.0},{"date":"2019-02-12","close":7170.0},{"date":"2019-02-13","close":7150.0},{"date":"2019-02-14","close":7060.0},{"date":"2019-02-15","close":7370.0},{"date":"2019-02-18","close":7520.0},{"date":"2019-02-19","close":7450.0},{"date":"2019-02-20","close":7420.0},{"date":"2019-02-21","close":7320.0},{"date":"2019-02-22","close":7080.0},{"date":"2019-02-25","close":7160.0},{"date":"2019-02-26","close":7150.0},{"date":"2019-02-27","close":7170.0},{"date":"2019-02-28","close":6940.0},{"date":"2019-03-04","close":6980.0},{"date":"2019-03-05","close":6800.0},{"date":"2019-03-06","close":6930.0},{"date":"2019-03-07","close":6960.0},{"date":"2019-03-08","close":6920.0},{"date":"2019-03-11","close":6760.0},{"date":"2019-03-12","close":7200.0},{"date":"2019-03-13","close":7120.0},{"date":"2019-03-14","close":6910.0},{"date":"2019-03-15","close":7190.0},{"date":"2019-03-18","close":7270.0},{"date":"2019-03-19","close":7410.0},{"date":"2019-03-20","close":7280.0},{"date":"2019-03-21","close":7610.0},{"date":"2019-03-22","close":7540.0},{"date":"2019-03-25","close":7080.0},{"date":"2019-03-26","close":7110.0},{"date":"2019-03-27","close":6980.0},{"date":"2019-03-28","close":6800.0},{"date":"2019-03-29","close":6900.0},{"date":"2019-04-01","close":7020.0},{"date":"2019-04-02","close":6920.0},{"date":"2019-04-03","close":7010.0},{"date":"2019-04-04","close":6940.0},{"date":"2019-04-05","close":6960.0},{"date":"2019-04-08","close":6990.0},{"date":"2019-04-09","close":7060.0},{"date":"2019-04-10","close":7000.0},{"date":"2019-04-11","close":7160.0},{"date":"2019-04-12","close":7220.0},{"date":"2019-04-15","close":7290.0},{"date":"2019-04-16","close":7270.0},{"date":"2019-04-17","close":7180.0},{"date":"2019-04-18","close":7020.0},{"date":"2019-04-19","close":6980.0},{"date":"2019-04-22","close":7190.0},{"date":"2019-04-23","close":7090.0},{"date":"2019-04-24","close":7010.0},{"date":"2019-04-25","close":6990.0},{"date":"2019-04-26","close":6900.0},{"date":"2019-04-29","close":7070.0},{"date":"2019-04-30","close":6970.0},{"date":"2019-05-02","close":6980.0},{"date":"2019-05-03","close":7000.0},{"date":"2019-05-07","close":6880.0},{"date":"2019-05-08","close":6640.0},{"date":"2019-05-09","close":6300.0},{"date":"2019-05-10","close":6270.0},{"date":"2019-05-13","close":6250.0},{"date":"2019-05-14","close":6160.0},{"date":"2019-05-15","close":6580.0},{"date":"2019-05-16","close":6770.0},{"date":"2019-05-17","close":6780.0},{"date":"2019-05-20","close":6770.0},{"date":"2019-05-21","close":6760.0},{"date":"2019-05-22","close":6400.0},{"date":"2019-05-23","close":6260.0},{"date":"2019-05-24","close":6150.0},{"date":"2019-05-27","close":6120.0},{"date":"2019-05-28","close":6120.0},{"date":"2019-05-29","close":6060.0},{"date":"2019-05-30","close":6820.0},{"date":"2019-05-31","close":7120.0},{"date":"2019-06-03","close":7130.0},{"date":"2019-06-04","close":7590.0},{"date":"2019-06-05","close":7570.0},{"date":"2019-06-07","close":7950.0},{"date":"2019-06-10","close":8060.0},{"date":"2019-06-11","close":8320.0},{"date":"2019-06-12","close":8300.0},{"date":"2019-06-13","close":8380.0},{"date":"2019-06-14","close":8180.0},{"date":"2019-06-17","close":8010.0},{"date":"2019-06-18","close":7990.0},{"date":"2019-06-19","close":8320.0},{"date":"2019-06-20","close":8240.0},{"date":"2019-06-21","close":8120.0},{"date":"2019-06-24","close":8040.0},{"date":"2019-06-25","close":8170.0},{"date":"2019-06-26","close":8100.0},{"date":"2019-06-27","close":7960.0},{"date":"2019-06-28","close":8000.0},{"date":"2019-07-01","close":8150.0},{"date":"2019-07-02","close":8080.0},{"date":"2019-07-03","close":8060.0},{"date":"2019-07-04","close":8350.0},{"date":"2019-07-05","close":8510.0},{"date":"2019-07-08","close":8010.0},{"date":"2019-07-09","close":7690.0},{"date":"2019-07-10","close":7900.0},{"date":"2019-07-11","close":8040.0},{"date":"2019-07-12","close":8520.0},{"date":"2019-07-15","close":8440.0},{"date":"2019-07-16","close":8710.0},{"date":"2019-07-17","close":8390.0},{"date":"2019-07-18","close":8360.0},{"date":"2019-07-19","close":8380.0},{"date":"2019-07-22","close":8340.0},{"date":"2019-07-23","close":7950.0},{"date":"2019-07-24","close":7840.0},{"date":"2019-07-25","close":7310.0},{"date":"2019-07-26","close":7170.0},{"date":"2019-07-29","close":6690.0},{"date":"2019-07-30","close":7060.0},{"date":"2019-07-31","close":7290.0},{"date":"2019-08-01","close":7100.0},{"date":"2019-08-02","close":7560.0},{"date":"2019-08-05","close":7180.0},{"date":"2019-08-06","close":7000.0},{"date":"2019-08-07","close":7240.0},{"date":"2019-08-08","close":7390.0},{"date":"2019-08-09","close":7570.0},{"date":"2019-08-12","close":7560.0},{"date":"2019-08-13","close":7380.0},{"date":"2019-08-14","close":7450.0},{"date":"2019-08-16","close":7960.0},{"date":"2019-08-19","close":8160.0},{"date":"2019-08-20","close":8380.0},{"date":"2019-08-21","close":8300.0},{"date":"2019-08-22","close":8180.0},{"date":"2019-08-23","close":8320.0},{"date":"2019-08-26","close":8020.0},{"date":"2019-08-27","close":7920.0},{"date":"2019-08-28","close":7800.0},{"date":"2019-08-29","close":7690.0},{"date":"2019-08-30","close":7760.0},{"date":"2019-09-02","close":7500.0},{"date":"2019-09-03","close":7590.0},{"date":"2019-09-04","close":7570.0},{"date":"2019-09-05","close":7590.0},{"date":"2019-09-06","close":7580.0},{"date":"2019-09-09","close":7190.0},{"date":"2019-09-10","close":7090.0},{"date":"2019-09-11","close":7230.0},{"date":"2019-09-16","close":7120.0},{"date":"2019-09-17","close":7080.0},{"date":"2019-09-18","close":6830.0},{"date":"2019-09-19","close":6950.0},{"date":"2019-09-20","close":7140.0},{"date":"2019-09-23","close":7070.0},{"date":"2019-09-24","close":6960.0},{"date":"2019-09-25","close":6620.0},{"date":"2019-09-26","close":6670.0},{"date":"2019-09-27","close":6690.0},{"date":"2019-09-30","close":6560.0},{"date":"2019-10-01","close":6730.0},{"date":"2019-10-02","close":6560.0},{"date":"2019-10-04","close":6500.0},{"date":"2019-10-07","close":6420.0},{"date":"2019-10-08","close":7000.0},{"date":"2019-10-10","close":6770.0},{"date":"2019-10-11","close":6750.0},{"date":"2019-10-14","close":6780.0},{"date":"2019-10-15","close":6600.0},{"date":"2019-10-16","close":6730.0},{"date":"2019-10-17","close":6710.0},{"date":"2019-10-18","close":6840.0},{"date":"2019-10-21","close":6800.0},{"date":"2019-10-22","close":6690.0},{"date":"2019-10-23","close":6740.0},{"date":"2019-10-24","close":6870.0},{"date":"2019-10-25","close":6970.0},{"date":"2019-10-28","close":7160.0},{"date":"2019-10-29","close":7060.0},{"date":"2019-10-30","close":7060.0},{"date":"2019-10-31","close":7010.0},{"date":"2019-11-01","close":6970.0},{"date":"2019-11-04","close":7190.0},{"date":"2019-11-05","close":7180.0},{"date":"2019-11-06","close":7290.0},{"date":"2019-11-07","close":7160.0},{"date":"2019-11-08","close":7310.0},{"date":"2019-11-11","close":7280.0},{"date":"2019-11-12","close":7150.0},{"date":"2019-11-13","close":6940.0},{"date":"2019-11-14","close":7400.0},{"date":"2019-11-15","close":7580.0},{"date":"2019-11-18","close":7590.0},{"date":"2019-11-19","close":7620.0},{"date":"2019-11-20","close":7580.0},{"date":"2019-11-21","close":7510.0},{"date":"2019-11-22","close":7680.0},{"date":"2019-11-25","close":7700.0},{"date":"2019-11-26","close":7620.0},{"date":"2019-11-27","close":7490.0},{"date":"2019-11-28","close":7700.0},{"date":"2019-11-29","close":7760.0},{"date":"2019-12-02","close":7610.0},{"date":"2019-12-03","close":7630.0},{"date":"2019-12-04","close":7200.0},{"date":"2019-12-05","close":7190.0},{"date":"2019-12-06","close":7340.0},{"date":"2019-12-09","close":7370.0},{"date":"2019-12-10","close":7680.0},{"date":"2019-12-11","close":7580.0},{"date":"2019-12-12","close":7330.0},{"date":"2019-12-13","close":7410.0},{"date":"2019-12-16","close":7360.0},{"date":"2019-12-17","close":7560.0},{"date":"2019-12-18","close":7360.0},{"date":"2019-12-19","close":7210.0},{"date":"2019-12-20","close":7300.0},{"date":"2019-12-23","close":7330.0},{"date":"2019-12-24","close":7200.0},{"date":"2019-12-26","close":7390.0},{"date":"2019-12-27","close":7500.0},{"date":"2019-12-30","close":7670.0},{"date":"2020-01-02","close":7690.0},{"date":"2020-01-03","close":7610.0},{"date":"2020-01-06","close":7530.0},{"date":"2020-01-07","close":7570.0},{"date":"2020-01-08","close":7500.0},{"date":"2020-01-09","close":7930.0},{"date":"2020-01-10","close":8280.0},{"date":"2020-01-13","close":8310.0},{"date":"2020-01-14","close":8220.0},{"date":"2020-01-15","close":8180.0},{"date":"2020-01-16","close":8270.0},{"date":"2020-01-17","close":8160.0},{"date":"2020-01-20","close":8270.0},{"date":"2020-01-21","close":8210.0},{"date":"2020-01-22","close":8360.0},{"date":"2020-01-23","close":8320.0},{"date":"2020-01-28","close":8080.0},{"date":"2020-01-29","close":8270.0},{"date":"2020-01-30","close":8320.0},{"date":"2020-01-31","close":8080.0},{"date":"2020-02-03","close":8690.0},{"date":"2020-02-04","close":8800.0},{"date":"2020-02-05","close":8680.0},{"date":"2020-02-06","close":8840.0},{"date":"2020-02-07","close":9440.0},{"date":"2020-02-10","close":9480.0},{"date":"2020-02-11","close":9490.0},{"date":"2020-02-12","close":9350.0},{"date":"2020-02-13","close":9260.0},{"date":"2020-02-14","close":9260.0},{"date":"2020-02-17","close":9180.0},{"date":"2020-02-18","close":8890.0},{"date":"2020-02-19","close":8920.0},{"date":"2020-02-20","close":9170.0},{"date":"2020-02-21","close":8740.0},{"date":"2020-02-24","close":8510.0},{"date":"2020-02-25","close":8910.0},{"date":"2020-02-26","close":8840.0},{"date":"2020-02-27","close":8360.0},{"date":"2020-02-28","close":8080.0},{"date":"2020-03-02","close":8480.0},{"date":"2020-03-03","close":8200.0},{"date":"2020-03-04","close":8480.0},{"date":"2020-03-05","close":8390.0},{"date":"2020-03-06","close":8210.0},{"date":"2020-03-09","close":7810.0},{"date":"2020-03-10","close":7740.0},{"date":"2020-03-11","close":7400.0},{"date":"2020-03-12","close":6960.0},{"date":"2020-03-13","close":6420.0},{"date":"2020-03-16","close":6130.0},{"date":"2020-03-17","close":6020.0},{"date":"2020-03-18","close":5000.0},{"date":"2020-03-19","close":3820.0},{"date":"2020-03-20","close":4290.0},{"date":"2020-03-23","close":4140.0},{"date":"2020-03-24","close":4880.0},{"date":"2020-03-25","close":5130.0},{"date":"2020-03-26","close":5040.0},{"date":"2020-03-27","close":4910.0},{"date":"2020-03-30","close":4810.0},{"date":"2020-03-31","close":4870.0},{"date":"2020-04-01","close":4780.0},{"date":"2020-04-02","close":4890.0},{"date":"2020-04-03","close":5070.0},{"date":"2020-04-06","close":5330.0},{"date":"2020-04-07","close":5540.0},{"date":"2020-04-08","close":5780.0},{"date":"2020-04-09","close":5920.0},{"date":"2020-04-10","close":6110.0},{"date":"2020-04-13","close":5650.0},{"date":"2020-04-14","close":5840.0},{"date":"2020-04-16","close":6220.0},{"date":"2020-04-17","close":6370.0},{"date":"2020-04-20","close":6350.0},{"date":"2020-04-21","close":6200.0},{"date":"2020-04-22","close":6140.0},{"date":"2020-04-23","close":6140.0},{"date":"2020-04-24","close":5890.0},{"date":"2020-04-27","close":5960.0},{"date":"2020-04-28","close":5980.0},{"date":"2020-04-29","close":6040.0},{"date":"2020-05-04","close":5880.0},{"date":"2020-05-06","close":6020.0},{"date":"2020-05-07","close":6110.0},{"date":"2020-05-08","close":6510.0},{"date":"2020-05-11","close":6640.0},{"date":"2020-05-12","close":6940.0},{"date":"2020-05-13","close":7700.0},{"date":"2020-05-14","close":7520.0},{"date":"2020-05-15","close":7220.0},{"date":"2020-05-18","close":7820.0},{"date":"2020-05-19","close":7960.0},{"date":"2020-05-20","close":8170.0},{"date":"2020-05-21","close":8030.0},{"date":"2020-05-22","close":7930.0},{"date":"2020-05-25","close":8150.0},{"date":"2020-05-26","close":8660.0},{"date":"2020-05-27","close":8400.0},{"date":"2020-05-28","close":8090.0},{"date":"2020-05-29","close":7910.0},{"date":"2020-06-01","close":8070.0},{"date":"2020-06-02","close":8000.0},{"date":"2020-06-03","close":7920.0},{"date":"2020-06-04","close":8000.0},{"date":"2020-06-05","close":8060.0},{"date":"2020-06-08","close":8040.0},{"date":"2020-06-09","close":8250.0},{"date":"2020-06-10","close":8250.0},{"date":"2020-06-11","close":8320.0},{"date":"2020-06-12","close":8050.0},{"date":"2020-06-15","close":7300.0},{"date":"2020-06-16","close":7800.0},{"date":"2020-06-17","close":7880.0},{"date":"2020-06-18","close":7790.0},{"date":"2020-06-19","close":7890.0},{"date":"2020-06-22","close":7840.0},{"date":"2020-06-23","close":7880.0},{"date":"2020-06-24","close":7830.0},{"date":"2020-06-25","close":7860.0},{"date":"2020-06-26","close":7760.0},{"date":"2020-06-29","close":7470.0},{"date":"2020-06-30","close":7500.0},{"date":"2020-07-01","close":7570.0},{"date":"2020-07-02","close":7800.0},{"date":"2020-07-03","close":7840.0},{"date":"2020-07-06","close":7990.0},{"date":"2020-07-07","close":8720.0},{"date":"2020-07-08","close":8730.0},{"date":"2020-07-09","close":8740.0},{"date":"2020-07-10","close":8480.0},{"date":"2020-07-13","close":8670.0},{"date":"2020-07-14","close":8400.0},{"date":"2020-07-15","close":8390.0},{"date":"2020-07-16","close":8380.0},{"date":"2020-07-17","close":8220.0},{"date":"2020-07-20","close":8300.0},{"date":"2020-07-21","close":8310.0},{"date":"2020-07-22","close":8100.0},{"date":"2020-07-23","close":8610.0},{"date":"2020-07-24","close":8360.0},{"date":"2020-07-27","close":8390.0},{"date":"2020-07-28","close":8640.0},{"date":"2020-07-29","close":8600.0},{"date":"2020-07-30","close":8480.0},{"date":"2020-07-31","close":8470.0},{"date":"2020-08-03","close":8890.0},{"date":"2020-08-04","close":8800.0},{"date":"2020-08-05","close":9420.0},{"date":"2020-08-06","close":10080.0},{"date":"2020-08-07","close":10040.0},{"date":"2020-08-10","close":10460.0},{"date":"2020-08-11","close":9860.0},{"date":"2020-08-12","close":9540.0},{"date":"2020-08-13","close":9440.0},{"date":"2020-08-14","close":9190.0},{"date":"2020-08-18","close":8560.0},{"date":"2020-08-19","close":9000.0},{"date":"2020-08-20","close":8440.0},{"date":"2020-08-21","close":8800.0},{"date":"2020-08-24","close":8980.0},{"date":"2020-08-25","close":8830.0},{"date":"2020-08-26","close":8840.0},{"date":"2020-08-27","close":8860.0},{"date":"2020-08-28","close":8820.0},{"date":"2020-08-31","close":8660.0},{"date":"2020-09-01","close":8760.0},{"date":"2020-09-02","close":8700.0},{"date":"2020-09-03","close":8760.0},{"date":"2020-09-04","close":8560.0},{"date":"2020-09-07","close":8570.0},{"date":"2020-09-08","close":8750.0},{"date":"2020-09-09","close":8590.0},{"date":"2020-09-10","close":8520.0},{"date":"2020-09-11","close":9020.0},{"date":"2020-09-14","close":9160.0},{"date":"2020-09-15","close":9050.0},{"date":"2020-09-16","close":8830.0},{"date":"2020-09-17","close":8760.0},{"date":"2020-09-18","close":8970.0},{"date":"2020-09-21","close":8890.0},{"date":"2020-09-22","close":8700.0},{"date":"2020-09-23","close":8370.0},{"date":"2020-09-24","close":7980.0},{"date":"2020-09-25","close":7900.0},{"date":"2020-09-28","close":8200.0},{"date":"2020-09-29","close":8370.0},{"date":"2020-10-05","close":8380.0},{"date":"2020-10-06","close":8280.0},{"date":"2020-10-07","close":8200.0},{"date":"2020-10-08","close":8230.0},{"date":"2020-10-12","close":8360.0},{"date":"2020-10-13","close":8260.0},{"date":"2020-10-14","close":8060.0},{"date":"2020-10-15","close":7840.0},{"date":"2020-10-16","close":7780.0},{"date":"2020-10-19","close":7920.0},{"date":"2020-10-20","close":8140.0},{"date":"2020-10-21","close":8220.0},{"date":"2020-10-22","close":8060.0},{"date":"2020-10-23","close":7990.0},{"date":"2020-10-26","close":7730.0},{"date":"2020-10-27","close":7820.0},{"date":"2020-10-28","close":8050.0},{"date":"2020-10-29","close":8120.0},{"date":"2020-10-30","close":8090.0},{"date":"2020-11-02","close":8050.0},{"date":"2020-11-03","close":8240.0},{"date":"2020-11-04","close":8240.0},{"date":"2020-11-05","close":8460.0},{"date":"2020-11-06","close":8440.0},{"date":"2020-11-09","close":8660.0},{"date":"2020-11-10","close":8580.0},{"date":"2020-11-11","close":8390.0},{"date":"2020-11-12","close":8310.0},{"date":"2020-11-13","close":8110.0},{"date":"2020-11-16","close":8140.0},{"date":"2020-11-17","close":8700.0},{"date":"2020-11-18","close":8900.0},{"date":"2020-11-19","close":8780.0},{"date":"2020-11-20","close":8710.0},{"date":"2020-11-23","close":8590.0},{"date":"2020-11-24","close":9240.0},{"date":"2020-11-25","close":9430.0},{"date":"2020-11-26","close":9480.0},{"date":"2020-11-27","close":9470.0},{"date":"2020-11-30","close":9510.0},{"date":"2020-12-01","close":9480.0},{"date":"2020-12-02","close":9350.0},{"date":"2020-12-03","close":9300.0},{"date":"2020-12-04","close":9020.0},{"date":"2020-12-07","close":9120.0},{"date":"2020-12-08","close":9100.0},{"date":"2020-12-09","close":9410.0},{"date":"2020-12-10","close":9490.0},{"date":"2020-12-11","close":9400.0},{"date":"2020-12-14","close":9380.0},{"date":"2020-12-15","close":9430.0},{"date":"2020-12-16","close":9700.0},{"date":"2020-12-17","close":9770.0},{"date":"2020-12-18","close":9680.0},{"date":"2020-12-21","close":9630.0},{"date":"2020-12-22","close":9180.0},{"date":"2020-12-23","close":9000.0},{"date":"2020-12-24","close":9140.0},{"date":"2020-12-28","close":9140.0},{"date":"2020-12-29","close":9350.0},{"date":"2020-12-30","close":9550.0},{"date":"2021-01-04","close":9820.0},{"date":"2021-01-05","close":9580.0},{"date":"2021-01-06","close":9470.0},{"date":"2021-01-07","close":9700.0},{"date":"2021-01-08","close":10200.0},{"date":"2021-01-11","close":10000.0},{"date":"2021-01-12","close":10320.0},{"date":"2021-01-13","close":10300.0},{"date":"2021-01-14","close":10580.0},{"date":"2021-01-15","close":10300.0},{"date":"2021-01-18","close":9950.0},{"date":"2021-01-19","close":10340.0},{"date":"2021-01-20","close":10260.0},{"date":"2021-01-21","close":10140.0},{"date":"2021-01-22","close":10320.0},{"date":"2021-01-25","close":10340.0},{"date":"2021-01-26","close":10160.0},{"date":"2021-01-27","close":10120.0},{"date":"2021-01-28","close":9890.0},{"date":"2021-01-29","close":9500.0},{"date":"2021-02-01","close":9530.0},{"date":"2021-02-02","close":9270.0},{"date":"2021-02-03","close":9440.0},{"date":"2021-02-04","close":9360.0},{"date":"2021-02-05","close":9740.0},{"date":"2021-02-08","close":9570.0},{"date":"2021-02-09","close":9430.0},{"date":"2021-02-10","close":9770.0},{"date":"2021-02-15","close":9780.0},{"date":"2021-02-16","close":9660.0},{"date":"2021-02-17","close":9550.0},{"date":"2021-02-18","close":9640.0},{"date":"2021-02-19","close":9590.0},{"date":"2021-02-22","close":9530.0},{"date":"2021-02-23","close":9210.0},{"date":"2021-02-24","close":8860.0},{"date":"2021-02-25","close":9080.0},{"date":"2021-02-26","close":9080.0},{"date":"2021-03-02","close":9180.0},{"date":"2021-03-03","close":9150.0},{"date":"2021-03-04","close":8960.0},{"date":"2021-03-05","close":8770.0},{"date":"2021-03-08","close":8420.0},{"date":"2021-03-09","close":8480.0},{"date":"2021-03-10","close":8760.0},{"date":"2021-03-11","close":9040.0},{"date":"2021-03-12","close":9120.0},{"date":"2021-03-15","close":9180.0},{"date":"2021-03-16","close":9000.0},{"date":"2021-03-17","close":8760.0},{"date":"2021-03-18","close":8880.0},{"date":"2021-03-19","close":8930.0},{"date":"2021-03-22","close":9220.0},{"date":"2021-03-23","close":9250.0},{"date":"2021-03-24","close":9360.0},{"date":"2021-03-25","close":9350.0},{"date":"2021-03-26","close":9310.0},{"date":"2021-03-29","close":9320.0},{"date":"2021-03-30","close":9340.0},{"date":"2021-03-31","close":9240.0},{"date":"2021-04-01","close":9300.0},{"date":"2021-04-02","close":9540.0},{"date":"2021-04-05","close":9700.0},{"date":"2021-04-06","close":9640.0},{"date":"2021-04-07","close":9630.0},{"date":"2021-04-08","close":9700.0},{"date":"2021-04-09","close":9630.0},{"date":"2021-04-12","close":9510.0},{"date":"2021-04-13","close":9980.0},{"date":"2021-04-14","close":10300.0},{"date":"2021-04-15","close":10340.0},{"date":"2021-04-16","close":10700.0},{"date":"2021-04-19","close":10400.0},{"date":"2021-04-20","close":10140.0},{"date":"2021-04-21","close":10040.0},{"date":"2021-04-22","close":10080.0},{"date":"2021-04-23","close":10020.0},{"date":"2021-04-26","close":10000.0},{"date":"2021-04-27","close":9870.0},{"date":"2021-04-28","close":9830.0},{"date":"2021-04-29","close":9740.0},{"date":"2021-04-30","close":9780.0},{"date":"2021-05-03","close":9490.0},{"date":"2021-05-04","close":9450.0},{"date":"2021-05-06","close":9450.0},{"date":"2021-05-07","close":9560.0},{"date":"2021-05-10","close":9860.0},{"date":"2021-05-11","close":9720.0},{"date":"2021-05-12","close":9520.0},{"date":"2021-05-13","close":9250.0},{"date":"2021-05-14","close":9400.0},{"date":"2021-05-17","close":9320.0},{"date":"2021-05-18","close":9560.0},{"date":"2021-05-20","close":9850.0},{"date":"2021-05-21","close":9850.0},{"date":"2021-05-24","close":9740.0},{"date":"2021-05-25","close":9700.0},{"date":"2021-05-26","close":9870.0},{"date":"2021-05-27","close":9990.0},{"date":"2021-05-28","close":9900.0},{"date":"2021-05-31","close":9950.0},{"date":"2021-06-01","close":9720.0},{"date":"2021-06-02","close":9690.0},{"date":"2021-06-03","close":9900.0},{"date":"2021-06-04","close":10080.0},{"date":"2021-06-07","close":10080.0},{"date":"2021-06-08","close":10180.0},{"date":"2021-06-09","close":10140.0},{"date":"2021-06-10","close":10460.0},{"date":"2021-06-11","close":10800.0},{"date":"2021-06-14","close":10600.0},{"date":"2021-06-15","close":10680.0},{"date":"2021-06-16","close":10420.0},{"date":"2021-06-17","close":10420.0},{"date":"2021-06-18","close":10460.0},{"date":"2021-06-21","close":10340.0},{"date":"2021-06-22","close":10540.0},{"date":"2021-06-23","close":10400.0},{"date":"2021-06-24","close":10300.0},{"date":"2021-06-25","close":10220.0},{"date":"2021-06-28","close":10260.0},{"date":"2021-06-29","close":10680.0},{"date":"2021-06-30","close":10720.0},{"date":"2021-07-01","close":10860.0},{"date":"2021-07-02","close":10660.0},{"date":"2021-07-05","close":10760.0},{"date":"2021-07-06","close":11840.0},{"date":"2021-07-07","close":12140.0},{"date":"2021-07-08","close":12600.0},{"date":"2021-07-09","close":12880.0},{"date":"2021-07-12","close":12980.0},{"date":"2021-07-13","close":13000.0},{"date":"2021-07-14","close":13500.0},{"date":"2021-07-15","close":13300.0},{"date":"2021-07-16","close":13240.0},{"date":"2021-07-19","close":13280.0},{"date":"2021-07-20","close":13000.0},{"date":"2021-07-21","close":12840.0},{"date":"2021-07-22","close":12380.0},{"date":"2021-07-23","close":12620.0},{"date":"2021-07-26","close":12460.0},{"date":"2021-07-27","close":13180.0},{"date":"2021-07-28","close":12500.0},{"date":"2021-07-29","close":12320.0},{"date":"2021-07-30","close":12440.0},{"date":"2021-08-02","close":12140.0},{"date":"2021-08-03","close":12140.0},{"date":"2021-08-04","close":12160.0},{"date":"2021-08-05","close":12560.0},{"date":"2021-08-06","close":12400.0},{"date":"2021-08-09","close":12920.0},{"date":"2021-08-10","close":12740.0},{"date":"2021-08-11","close":12440.0},{"date":"2021-08-12","close":12700.0},{"date":"2021-08-13","close":12600.0},{"date":"2021-08-17","close":11960.0},{"date":"2021-08-18","close":15540.0},{"date":"2021-08-19","close":15620.0},{"date":"2021-08-20","close":16760.0},{"date":"2021-08-23","close":17920.0},{"date":"2021-08-24","close":17500.0},{"date":"2021-08-25","close":16900.0},{"date":"2021-08-26","close":17020.0},{"date":"2021-08-27","close":16640.0},{"date":"2021-08-30","close":16260.0},{"date":"2021-08-31","close":17320.0},{"date":"2021-09-01","close":17500.0},{"date":"2021-09-02","close":16400.0},{"date":"2021-09-03","close":16500.0},{"date":"2021-09-06","close":16660.0},{"date":"2021-09-07","close":17760.0},{"date":"2021-09-08","close":17500.0},{"date":"2021-09-09","close":17660.0},{"date":"2021-09-10","close":16880.0},{"date":"2021-09-13","close":16760.0},{"date":"2021-09-14","close":17120.0},{"date":"2021-09-15","close":16740.0},{"date":"2021-09-16","close":16780.0},{"date":"2021-09-17","close":16200.0},{"date":"2021-09-23","close":15900.0},{"date":"2021-09-24","close":16560.0},{"date":"2021-09-27","close":17560.0},{"date":"2021-09-28","close":16140.0},{"date":"2021-09-29","close":16060.0},{"date":"2021-09-30","close":16160.0},{"date":"2021-10-01","close":15560.0},{"date":"2021-10-05","close":15420.0},{"date":"2021-10-06","close":14620.0},{"date":"2021-10-07","close":14880.0},{"date":"2021-10-08","close":14680.0},{"date":"2021-10-12","close":14200.0},{"date":"2021-10-13","close":14720.0},{"date":"2021-10-14","close":15140.0},{"date":"2021-10-15","close":15400.0},{"date":"2021-10-18","close":15360.0},{"date":"2021-10-19","close":15800.0},{"date":"2021-10-20","close":15300.0},{"date":"2021-10-21","close":14380.0},{"date":"2021-10-22","close":14180.0},{"date":"2021-10-25","close":14060.0},{"date":"2021-10-26","close":14100.0},{"date":"2021-10-27","close":13420.0},{"date":"2021-10-28","close":13200.0},{"date":"2021-10-29","close":13140.0},{"date":"2021-11-01","close":12940.0},{"date":"2021-11-02","close":12960.0},{"date":"2021-11-03","close":13220.0},{"date":"2021-11-04","close":13280.0},{"date":"2021-11-05","close":13580.0},{"date":"2021-11-08","close":13100.0},{"date":"2021-11-09","close":13220.0},{"date":"2021-11-10","close":12540.0},{"date":"2021-11-11","close":12620.0},{"date":"2021-11-12","close":12960.0},{"date":"2021-11-15","close":13200.0},{"date":"2021-11-16","close":12260.0},{"date":"2021-11-17","close":12120.0},{"date":"2021-11-18","close":12000.0},{"date":"2021-11-19","close":12460.0},{"date":"2021-11-22","close":12360.0},{"date":"2021-11-23","close":12100.0},{"date":"2021-11-24","close":12300.0},{"date":"2021-11-25","close":12000.0},{"date":"2021-11-26","close":11760.0},{"date":"2021-11-29","close":11620.0},{"date":"2021-11-30","close":11080.0},{"date":"2021-12-01","close":11280.0},{"date":"2021-12-02","close":11420.0},{"date":"2021-12-03","close":11580.0},{"date":"2021-12-06","close":11700.0},{"date":"2021-12-07","close":11660.0},{"date":"2021-12-08","close":11680.0},{"date":"2021-12-09","close":12040.0},{"date":"2021-12-10","close":11940.0},{"date":"2021-12-13","close":11820.0},{"date":"2021-12-14","close":11640.0},{"date":"2021-12-15","close":11600.0},{"date":"2021-12-16","close":11680.0},{"date":"2021-12-17","close":11420.0},{"date":"2021-12-20","close":11360.0},{"date":"2021-12-21","close":11360.0},{"date":"2021-12-22","close":11280.0},{"date":"2021-12-23","close":11640.0},{"date":"2021-12-24","close":11980.0},{"date":"2021-12-27","close":12040.0},{"date":"2021-12-28","close":12300.0},{"date":"2021-12-29","close":12180.0},{"date":"2021-12-30","close":12600.0},{"date":"2022-01-03","close":12140.0},{"date":"2022-01-04","close":12160.0},{"date":"2022-01-05","close":12040.0},{"date":"2022-01-06","close":12220.0},{"date":"2022-01-07","close":12280.0},{"date":"2022-01-10","close":12120.0},{"date":"2022-01-11","close":11980.0},{"date":"2022-01-12","close":12600.0},{"date":"2022-01-13","close":13440.0},{"date":"2022-01-14","close":13440.0},{"date":"2022-01-17","close":12980.0},{"date":"2022-01-18","close":12640.0},{"date":"2022-01-19","close":12240.0},{"date":"2022-01-20","close":12640.0},{"date":"2022-01-21","close":12380.0},{"date":"2022-01-24","close":11920.0},{"date":"2022-01-25","close":11860.0},{"date":"2022-01-26","close":11900.0},{"date":"2022-01-27","close":11060.0},{"date":"2022-01-28","close":11160.0},{"date":"2022-02-03","close":11200.0},{"date":"2022-02-04","close":11280.0},{"date":"2022-02-07","close":11340.0},{"date":"2022-02-08","close":11360.0},{"date":"2022-02-09","close":11280.0},{"date":"2022-02-10","close":11100.0},{"date":"2022-02-11","close":11040.0},{"date":"2022-02-14","close":10580.0},{"date":"2022-02-15","close":10320.0},{"date":"2022-02-16","close":10540.0},{"date":"2022-02-17","close":11040.0},{"date":"2022-02-18","close":10900.0},{"date":"2022-02-21","close":10880.0},{"date":"2022-02-22","close":10880.0},{"date":"2022-02-23","close":10920.0},{"date":"2022-02-24","close":10520.0},{"date":"2022-02-25","close":10540.0},{"date":"2022-02-28","close":10720.0},{"date":"2022-03-02","close":10860.0},{"date":"2022-03-03","close":11080.0},{"date":"2022-03-04","close":10580.0},{"date":"2022-03-07","close":10140.0},{"date":"2022-03-08","close":9880.0},{"date":"2022-03-10","close":10160.0},{"date":"2022-03-11","close":10080.0},{"date":"2022-03-14","close":9750.0},{"date":"2022-03-15","close":9830.0},{"date":"2022-03-16","close":9880.0},{"date":"2022-03-17","close":10100.0},{"date":"2022-03-18","close":10220.0},{"date":"2022-03-21","close":10540.0},{"date":"2022-03-22","close":10580.0},{"date":"2022-03-23","close":10660.0},{"date":"2022-03-24","close":10640.0},{"date":"2022-03-25","close":10700.0},{"date":"2022-03-28","close":10680.0},{"date":"2022-03-29","close":10760.0},{"date":"2022-03-30","close":10960.0},{"date":"2022-03-31","close":11100.0},{"date":"2022-04-01","close":10700.0},{"date":"2022-04-04","close":10840.0},{"date":"2022-04-05","close":11800.0},{"date":"2022-04-06","close":11500.0},{"date":"2022-04-07","close":11140.0},{"date":"2022-04-08","close":11880.0},{"date":"2022-04-11","close":11520.0},{"date":"2022-04-12","close":11760.0},{"date":"2022-04-13","close":13140.0},{"date":"2022-04-14","close":13060.0},{"date":"2022-04-15","close":13200.0},{"date":"2022-04-18","close":12660.0},{"date":"2022-04-19","close":13020.0},{"date":"2022-04-20","close":12880.0},{"date":"2022-04-21","close":13400.0},{"date":"2022-04-22","close":13120.0},{"date":"2022-04-25","close":12540.0},{"date":"2022-04-26","close":12440.0},{"date":"2022-04-27","close":12440.0},{"date":"2022-04-28","close":12440.0},{"date":"2022-04-29","close":13300.0},{"date":"2022-05-02","close":13280.0},{"date":"2022-05-03","close":13260.0},{"date":"2022-05-04","close":13020.0},{"date":"2022-05-06","close":12420.0},{"date":"2022-05-09","close":12020.0},{"date":"2022-05-10","close":12040.0},{"date":"2022-05-11","close":11820.0},{"date":"2022-05-12","close":11680.0},{"date":"2022-05-13","close":12000.0},{"date":"2022-05-16","close":12100.0},{"date":"2022-05-17","close":11460.0},{"date":"2022-05-18","close":11860.0},{"date":"2022-05-19","close":12740.0},{"date":"2022-05-20","close":12820.0},{"date":"2022-05-23","close":13000.0},{"date":"2022-05-24","close":12460.0},{"date":"2022-05-25","close":12200.0},{"date":"2022-05-26","close":12040.0},{"date":"2022-05-27","close":11960.0},{"date":"2022-05-30","close":11960.0},{"date":"2022-05-31","close":12060.0},{"date":"2022-06-02","close":11800.0},{"date":"2022-06-03","close":11820.0},{"date":"2022-06-07","close":11460.0},{"date":"2022-06-08","close":11020.0},{"date":"2022-06-09","close":11040.0},{"date":"2022-06-10","close":11040.0},{"date":"2022-06-13","close":10440.0},{"date":"2022-06-14","close":10760.0},{"date":"2022-06-15","close":10620.0},{"date":"2022-06-16","close":10780.0},{"date":"2022-06-17","close":11360.0},{"date":"2022-06-20","close":11520.0},{"date":"2022-06-21","close":11760.0},{"date":"2022-06-22","close":10820.0},{"date":"2022-06-23","close":10460.0},{"date":"2022-06-24","close":11400.0},{"date":"2022-06-27","close":11800.0},{"date":"2022-06-28","close":11960.0},{"date":"2022-06-29","close":11640.0},{"date":"2022-06-30","close":11000.0},{"date":"2022-07-01","close":10280.0},{"date":"2022-07-04","close":9790.0},{"date":"2022-07-05","close":10320.0},{"date":"2022-07-06","close":9980.0},{"date":"2022-07-07","close":10340.0},{"date":"2022-07-08","close":10520.0},{"date":"2022-07-11","close":10320.0},{"date":"2022-07-12","close":9910.0},{"date":"2022-07-13","close":10240.0},{"date":"2022-07-14","close":10660.0},{"date":"2022-07-15","close":10480.0},{"date":"2022-07-18","close":11000.0},{"date":"2022-07-19","close":10800.0},{"date":"2022-07-20","close":10760.0},{"date":"2022-07-21","close":11000.0},{"date":"2022-07-22","close":10900.0},{"date":"2022-07-25","close":10880.0},{"date":"2022-07-26","close":10800.0},{"date":"2022-07-27","close":10800.0},{"date":"2022-07-28","close":10960.0},{"date":"2022-07-29","close":10920.0},{"date":"2022-08-01","close":11360.0},{"date":"2022-08-02","close":11120.0},{"date":"2022-08-03","close":11220.0},{"date":"2022-08-04","close":11180.0},{"date":"2022-08-05","close":11160.0},{"date":"2022-08-08","close":11440.0},{"date":"2022-08-09","close":11440.0},{"date":"2022-08-10","close":11440.0},{"date":"2022-08-11","close":11620.0},{"date":"2022-08-12","close":11540.0},{"date":"2022-08-16","close":11560.0},{"date":"2022-08-17","close":11320.0},{"date":"2022-08-18","close":11200.0},{"date":"2022-08-19","close":10900.0},{"date":"2022-08-22","close":10640.0},{"date":"2022-08-23","close":10600.0},{"date":"2022-08-24","close":10720.0},{"date":"2022-08-25","close":10960.0},{"date":"2022-08-26","close":10780.0},{"date":"2022-08-29","close":10460.0},{"date":"2022-08-30","close":10580.0},{"date":"2022-08-31","close":10720.0},{"date":"2022-09-01","close":10420.0},{"date":"2022-09-02","close":10580.0},{"date":"2022-09-05","close":10380.0},{"date":"2022-09-06","close":10500.0},{"date":"2022-09-07","close":10480.0},{"date":"2022-09-08","close":10640.0},{"date":"2022-09-13","close":10680.0},{"date":"2022-09-14","close":10480.0},{"date":"2022-09-15","close":10440.0},{"date":"2022-09-16","close":10220.0},{"date":"2022-09-19","close":9830.0},{"date":"2022-09-20","close":10120.0},{"date":"2022-09-21","close":10080.0},{"date":"2022-09-22","close":9950.0},{"date":"2022-09-23","close":9570.0},{"date":"2022-09-26","close":8810.0},{"date":"2022-09-27","close":8710.0},{"date":"2022-09-28","close":8400.0},{"date":"2022-09-29","close":8560.0},{"date":"2022-09-30","close":8370.0},{"date":"2022-10-04","close":8630.0},{"date":"2022-10-05","close":8620.0},{"date":"2022-10-06","close":9210.0},{"date":"2022-10-07","close":9070.0},{"date":"2022-10-11","close":8890.0},{"date":"2022-10-12","close":8620.0},{"date":"2022-10-13","close":8300.0},{"date":"2022-10-14","close":8530.0},{"date":"2022-10-17","close":8650.0},{"date":"2022-10-18","close":8940.0},{"date":"2022-10-19","close":9070.0},{"date":"2022-10-20","close":8890.0},{"date":"2022-10-21","close":10260.0},{"date":"2022-10-24","close":10060.0},{"date":"2022-10-25","close":9780.0},{"date":"2022-10-26","close":9700.0},{"date":"2022-10-27","close":10460.0},{"date":"2022-10-28","close":10460.0},{"date":"2022-10-31","close":10460.0},{"date":"2022-11-01","close":10360.0},{"date":"2022-11-02","close":10140.0},{"date":"2022-11-03","close":10100.0},{"date":"2022-11-04","close":10160.0},{"date":"2022-11-07","close":9970.0},{"date":"2022-11-08","close":9930.0},{"date":"2022-11-09","close":10060.0},{"date":"2022-11-10","close":9810.0},{"date":"2022-11-11","close":10240.0},{"date":"2022-11-14","close":11000.0},{"date":"2022-11-15","close":10240.0},{"date":"2022-11-16","close":10200.0},{"date":"2022-11-17","close":10180.0},{"date":"2022-11-18","close":10140.0},{"date":"2022-11-21","close":9960.0},{"date":"2022-11-22","close":9900.0},{"date":"2022-11-23","close":10080.0},{"date":"2022-11-24","close":10140.0},{"date":"2022-11-25","close":10560.0},{"date":"2022-11-28","close":10300.0},{"date":"2022-11-29","close":10380.0},{"date":"2022-11-30","close":10400.0},{"date":"2022-12-01","close":10480.0},{"date":"2022-12-02","close":10300.0},{"date":"2022-12-05","close":10020.0},{"date":"2022-12-06","close":9700.0},{"date":"2022-12-07","close":9450.0},{"date":"2022-12-08","close":9400.0},{"date":"2022-12-09","close":9500.0},{"date":"2022-12-12","close":9260.0},{"date":"2022-12-13","close":9230.0},{"date":"2022-12-14","close":9410.0},{"date":"2022-12-15","close":9230.0},{"date":"2022-12-16","close":9130.0},{"date":"2022-12-19","close":9130.0},{"date":"2022-12-20","close":8940.0},{"date":"2022-12-21","close":8860.0},{"date":"2022-12-22","close":8830.0},{"date":"2022-12-23","close":8570.0},{"date":"2022-12-26","close":8610.0},{"date":"2022-12-27","close":8650.0},{"date":"2022-12-28","close":8360.0},{"date":"2022-12-29","close":8260.0},{"date":"2023-01-02","close":7990.0},{"date":"2023-01-03","close":8040.0},{"date":"2023-01-04","close":8070.0},{"date":"2023-01-05","close":8150.0},{"date":"2023-01-06","close":8140.0},{"date":"2023-01-09","close":8320.0},{"date":"2023-01-10","close":8420.0},{"date":"2023-01-11","close":8540.0},{"date":"2023-01-12","close":8670.0},{"date":"2023-01-13","close":8670.0},{"date":"2023-01-16","close":8680.0},{"date":"2023-01-17","close":8480.0},{"date":"2023-01-18","close":8470.0},{"date":"2023-01-19","close":8410.0},{"date":"2023-01-20","close":8540.0},{"date":"2023-01-25","close":8970.0},{"date":"2023-01-26","close":9070.0},{"date":"2023-01-27","close":9050.0},{"date":"2023-01-30","close":8980.0},{"date":"2023-01-31","close":9560.0},{"date":"2023-02-01","close":9600.0},{"date":"2023-02-02","close":9960.0},{"date":"2023-02-03","close":9850.0},{"date":"2023-02-06","close":9790.0},{"date":"2023-02-07","close":9850.0},{"date":"2023-02-08","close":9910.0},{"date":"2023-02-09","close":9840.0},{"date":"2023-02-10","close":9580.0},{"date":"2023-02-13","close":9610.0},{"date":"2023-02-14","close":9470.0},{"date":"2023-02-15","close":9280.0},{"date":"2023-02-16","close":9520.0},{"date":"2023-02-17","close":9420.0},{"date":"2023-02-20","close":9290.0},{"date":"2023-02-21","close":9350.0},{"date":"2023-02-22","close":9220.0},{"date":"2023-02-23","close":9100.0},{"date":"2023-02-24","close":9240.0},{"date":"2023-02-27","close":9200.0},{"date":"2023-02-28","close":9500.0},{"date":"2023-03-02","close":9620.0},{"date":"2023-03-03","close":10340.0},{"date":"2023-03-06","close":10720.0},{"date":"2023-03-07","close":10980.0},{"date":"2023-03-08","close":10820.0},{"date":"2023-03-09","close":10260.0},{"date":"2023-03-10","close":10220.0},{"date":"2023-03-13","close":10280.0},{"date":"2023-03-14","close":9840.0},{"date":"2023-03-15","close":10500.0},{"date":"2023-03-16","close":10600.0},{"date":"2023-03-17","close":10360.0},{"date":"2023-03-20","close":10120.0},{"date":"2023-03-21","close":10440.0},{"date":"2023-03-22","close":10340.0},{"date":"2023-03-23","close":10460.0},{"date":"2023-03-24","close":10380.0},{"date":"2023-03-27","close":10540.0},{"date":"2023-03-28","close":10500.0},{"date":"2023-03-29","close":10780.0},{"date":"2023-03-30","close":10620.0},{"date":"2023-03-31","close":10280.0},{"date":"2023-04-03","close":10440.0},{"date":"2023-04-04","close":10240.0},{"date":"2023-04-05","close":10760.0},{"date":"2023-04-06","close":10460.0},{"date":"2023-04-07","close":10540.0},{"date":"2023-04-10","close":11140.0},{"date":"2023-04-11","close":10760.0},{"date":"2023-04-12","close":10580.0},{"date":"2023-04-13","close":10420.0},{"date":"2023-04-14","close":10660.0},{"date":"2023-04-17","close":10880.0},{"date":"2023-04-18","close":11140.0},{"date":"2023-04-19","close":11420.0},{"date":"2023-04-20","close":10740.0},{"date":"2023-04-21","close":10520.0},{"date":"2023-04-24","close":10560.0},{"date":"2023-04-25","close":9910.0},{"date":"2023-04-26","close":9740.0},{"date":"2023-04-27","close":9880.0},{"date":"2023-04-28","close":9570.0},{"date":"2023-05-02","close":9470.0},{"date":"2023-05-03","close":9370.0},{"date":"2023-05-04","close":9340.0},{"date":"2023-05-08","close":9200.0},{"date":"2023-05-09","close":8910.0},{"date":"2023-05-10","close":8960.0},{"date":"2023-05-11","close":8980.0},{"date":"2023-05-12","close":8960.0},{"date":"2023-05-15","close":9060.0},{"date":"2023-05-16","close":9340.0},{"date":"2023-05-17","close":9340.0},{"date":"2023-05-18","close":9360.0},{"date":"2023-05-19","close":9220.0},{"date":"2023-05-22","close":9260.0},{"date":"2023-05-23","close":9380.0},{"date":"2023-05-24","close":9310.0},{"date":"2023-05-25","close":9180.0},{"date":"2023-05-26","close":9060.0},{"date":"2023-05-30","close":9130.0},{"date":"2023-05-31","close":9240.0},{"date":"2023-06-01","close":9150.0},{"date":"2023-06-02","close":9510.0},{"date":"2023-06-05","close":9560.0},{"date":"2023-06-07","close":9610.0},{"date":"2023-06-08","close":9480.0},{"date":"2023-06-09","close":9590.0},{"date":"2023-06-12","close":9670.0},{"date":"2023-06-13","close":9640.0},{"date":"2023-06-14","close":9560.0},{"date":"2023-06-15","close":9510.0},{"date":"2023-06-16","close":9610.0},{"date":"2023-06-19","close":9660.0},{"date":"2023-06-20","close":9520.0},{"date":"2023-06-21","close":9520.0},{"date":"2023-06-22","close":9480.0},{"date":"2023-06-23","close":9260.0},{"date":"2023-06-26","close":9290.0},{"date":"2023-06-27","close":9440.0},{"date":"2023-06-28","close":9550.0},{"date":"2023-06-29","close":9720.0},{"date":"2023-06-30","close":9730.0},{"date":"2023-07-03","close":9950.0},{"date":"2023-07-04","close":9740.0},{"date":"2023-07-05","close":9720.0},{"date":"2023-07-06","close":9420.0},{"date":"2023-07-07","close":9400.0},{"date":"2023-07-10","close":9670.0},{"date":"2023-07-11","close":9740.0},{"date":"2023-07-12","close":9830.0},{"date":"2023-07-13","close":9620.0},{"date":"2023-07-14","close":9580.0},{"date":"2023-07-17","close":9780.0},{"date":"2023-07-18","close":9850.0},{"date":"2023-07-19","close":9730.0},{"date":"2023-07-20","close":9940.0},{"date":"2023-07-21","close":10040.0},{"date":"2023-07-24","close":10860.0},{"date":"2023-07-25","close":10660.0},{"date":"2023-07-26","close":10240.0},{"date":"2023-07-27","close":9680.0},{"date":"2023-07-28","close":9980.0},{"date":"2023-07-31","close":10120.0},{"date":"2023-08-01","close":10020.0},{"date":"2023-08-02","close":9920.0},{"date":"2023-08-03","close":9880.0},{"date":"2023-08-04","close":9750.0},{"date":"2023-08-07","close":9390.0},{"date":"2023-08-08","close":9550.0},{"date":"2023-08-09","close":9650.0},{"date":"2023-08-10","close":9600.0},{"date":"2023-08-11","close":9830.0},{"date":"2023-08-14","close":9690.0},{"date":"2023-08-16","close":9520.0},{"date":"2023-08-17","close":9660.0},{"date":"2023-08-18","close":9590.0},{"date":"2023-08-21","close":9570.0},{"date":"2023-08-22","close":9540.0},{"date":"2023-08-23","close":9450.0},{"date":"2023-08-24","close":9610.0},{"date":"2023-08-25","close":9730.0},{"date":"2023-08-28","close":9860.0},{"date":"2023-08-29","close":9800.0},{"date":"2023-08-30","close":9860.0},{"date":"2023-08-31","close":10000.0},{"date":"2023-09-01","close":9800.0},{"date":"2023-09-04","close":10120.0},{"date":"2023-09-05","close":9930.0},{"date":"2023-09-06","close":9720.0},{"date":"2023-09-07","close":9440.0},{"date":"2023-09-08","close":9510.0},{"date":"2023-09-11","close":9420.0},{"date":"2023-09-12","close":9200.0},{"date":"2023-09-13","close":9110.0},{"date":"2023-09-14","close":9210.0},{"date":"2023-09-15","close":9160.0},{"date":"2023-09-18","close":9150.0},{"date":"2023-09-19","close":9040.0},{"date":"2023-09-20","close":9210.0},{"date":"2023-09-21","close":8970.0},{"date":"2023-09-22","close":9000.0},{"date":"2023-09-25","close":8940.0},{"date":"2023-09-26","close":8650.0},{"date":"2023-09-27","close":8760.0},{"date":"2023-10-04","close":8080.0},{"date":"2023-10-05","close":8100.0},{"date":"2023-10-06","close":8360.0},{"date":"2023-10-10","close":8220.0},{"date":"2023-10-11","close":8550.0},{"date":"2023-10-12","close":8670.0},{"date":"2023-10-13","close":8640.0},{"date":"2023-10-16","close":8460.0},{"date":"2023-10-17","close":8490.0},{"date":"2023-10-18","close":8520.0},{"date":"2023-10-19","close":8260.0},{"date":"2023-10-20","close":8010.0},{"date":"2023-10-23","close":8020.0},{"date":"2023-10-24","close":8150.0},{"date":"2023-10-25","close":7850.0},{"date":"2023-10-26","close":7560.0},{"date":"2023-10-27","close":7700.0},{"date":"2023-10-30","close":7800.0},{"date":"2023-10-31","close":7290.0},{"date":"2023-11-01","close":7480.0},{"date":"2023-11-02","close":7820.0},{"date":"2023-11-03","close":7920.0},{"date":"2023-11-06","close":8460.0},{"date":"2023-11-07","close":8180.0},{"date":"2023-11-08","close":7900.0},{"date":"2023-11-09","close":7920.0},{"date":"2023-11-10","close":7630.0},{"date":"2023-11-13","close":7550.0},{"date":"2023-11-14","close":7800.0},{"date":"2023-11-15","close":8320.0},{"date":"2023-11-16","close":8350.0},{"date":"2023-11-17","close":8230.0},{"date":"2023-11-20","close":8550.0},{"date":"2023-11-21","close":8600.0},{"date":"2023-11-22","close":8610.0},{"date":"2023-11-23","close":8580.0},{"date":"2023-11-24","close":8600.0},{"date":"2023-11-27","close":8510.0},{"date":"2023-11-28","close":8430.0},{"date":"2023-11-29","close":8480.0},{"date":"2023-11-30","close":8580.0},{"date":"2023-12-01","close":8380.0},{"date":"2023-12-04","close":8640.0},{"date":"2023-12-05","close":8380.0},{"date":"2023-12-06","close":8430.0},{"date":"2023-12-07","close":8310.0},{"date":"2023-12-08","close":8340.0},{"date":"2023-12-11","close":8390.0},{"date":"2023-12-12","close":8320.0},{"date":"2023-12-13","close":8130.0},{"date":"2023-12-14","close":8340.0},{"date":"2023-12-15","close":8320.0},{"date":"2023-12-18","close":8350.0},{"date":"2023-12-19","close":8320.0},{"date":"2023-12-20","close":8400.0},{"date":"2023-12-21","close":8360.0},{"date":"2023-12-22","close":8360.0},{"date":"2023-12-26","close":9560.0},{"date":"2023-12-27","close":9330.0},{"date":"2023-12-28","close":9340.0},{"date":"2024-01-02","close":9300.0},{"date":"2024-01-03","close":9290.0},{"date":"2024-01-04","close":9280.0},{"date":"2024-01-05","close":9200.0},{"date":"2024-01-08","close":9120.0},{"date":"2024-01-09","close":9020.0},{"date":"2024-01-10","close":8870.0},{"date":"2024-01-11","close":8820.0},{"date":"2024-01-12","close":8740.0},{"date":"2024-01-15","close":8830.0},{"date":"2024-01-16","close":8870.0},{"date":"2024-01-17","close":8690.0},{"date":"2024-01-18","close":8800.0},{"date":"2024-01-19","close":8820.0},{"date":"2024-01-22","close":8630.0},{"date":"2024-01-23","close":8630.0},{"date":"2024-01-24","close":8690.0},{"date":"2024-01-25","close":8640.0},{"date":"2024-01-26","close":8680.0},{"date":"2024-01-29","close":8690.0},{"date":"2024-01-30","close":8650.0},{"date":"2024-01-31","close":8630.0},{"date":"2024-02-01","close":8740.0},{"date":"2024-02-02","close":8780.0},{"date":"2024-02-05","close":8810.0},{"date":"2024-02-06","close":8730.0},{"date":"2024-02-07","close":8790.0},{"date":"2024-02-08","close":8890.0},{"date":"2024-02-13","close":8920.0},{"date":"2024-02-14","close":9160.0},{"date":"2024-02-15","close":9130.0},{"date":"2024-02-16","close":9210.0},{"date":"2024-02-19","close":9140.0},{"date":"2024-02-20","close":9130.0},{"date":"2024-02-21","close":9330.0},{"date":"2024-02-22","close":9400.0},{"date":"2024-02-23","close":9280.0},{"date":"2024-02-26","close":9290.0},{"date":"2024-02-27","close":9350.0},{"date":"2024-02-28","close":9270.0},{"date":"2024-02-29","close":9450.0},{"date":"2024-03-04","close":9600.0},{"date":"2024-03-05","close":9590.0},{"date":"2024-03-06","close":9540.0},{"date":"2024-03-07","close":9910.0},{"date":"2024-03-08","close":9980.0},{"date":"2024-03-11","close":9930.0},{"date":"2024-03-12","close":10400.0},{"date":"2024-03-13","close":10760.0},{"date":"2024-03-14","close":10400.0},{"date":"2024-03-15","close":10600.0},{"date":"2024-03-18","close":10800.0},{"date":"2024-03-19","close":10880.0},{"date":"2024-03-20","close":11440.0},{"date":"2024-03-21","close":11720.0},{"date":"2024-03-22","close":11880.0},{"date":"2024-03-25","close":12000.0},{"date":"2024-03-26","close":12380.0},{"date":"2024-03-27","close":12600.0},{"date":"2024-03-28","close":12420.0},{"date":"2024-03-29","close":12640.0},{"date":"2024-04-01","close":12440.0},{"date":"2024-04-02","close":12100.0},{"date":"2024-04-03","close":11980.0},{"date":"2024-04-04","close":11900.0},{"date":"2024-04-05","close":11860.0},{"date":"2024-04-08","close":11240.0},{"date":"2024-04-09","close":11240.0},{"date":"2024-04-11","close":11240.0},{"date":"2024-04-12","close":11240.0},{"date":"2024-04-15","close":11240.0},{"date":"2024-04-16","close":11240.0},{"date":"2024-04-17","close":11093.9688},{"date":"2024-04-18","close":11093.9688},{"date":"2024-04-19","close":11093.9688},{"date":"2024-04-22","close":11093.9688},{"date":"2024-04-23","close":11093.9688},{"date":"2024-04-24","close":11093.9688},{"date":"2024-04-25","close":11093.9688},{"date":"2024-04-26","close":10363.582},{"date":"2024-04-29","close":10037.8701},{"date":"2024-04-30","close":10166.1807},{"date":"2024-05-02","close":10057.6104},{"date":"2024-05-03","close":9810.8584},{"date":"2024-05-07","close":9810.8584},{"date":"2024-05-08","close":9791.1182},{"date":"2024-05-09","close":9791.1182},{"date":"2024-05-10","close":9633.1963},{"date":"2024-05-13","close":9228.5234},{"date":"2024-05-14","close":9327.2246},{"date":"2024-05-16","close":9485.1455},{"date":"2024-05-17","close":9110.082},{"date":"2024-05-20","close":9031.1221},{"date":"2024-05-21","close":9159.4326},{"date":"2024-05-22","close":9268.0039},{"date":"2024-05-23","close":9031.1221},{"date":"2024-05-24","close":9169.3027},{"date":"2024-05-27","close":9169.3027},{"date":"2024-05-28","close":8962.0312},{"date":"2024-05-29","close":8695.5391},{"date":"2024-05-30","close":8626.4482},{"date":"2024-05-31","close":8557.3584},{"date":"2024-06-03","close":8665.9287},{"date":"2024-06-04","close":8774.5},{"date":"2024-06-05","close":8902.8105},{"date":"2024-06-07","close":8813.9805},{"date":"2024-06-10","close":9208.7832},{"date":"2024-06-11","close":9277.874},{"date":"2024-06-12","close":9445.665},{"date":"2024-06-13","close":9149.5625},{"date":"2024-06-14","close":9218.6533},{"date":"2024-06-17","close":8952.1611},{"date":"2024-06-18","close":9169.3027},{"date":"2024-06-19","close":9297.6143},{"date":"2024-06-20","close":9238.3936},{"date":"2024-06-21","close":8863.3301},{"date":"2024-06-24","close":8725.1494},{"date":"2024-06-25","close":8853.4609},{"date":"2024-06-26","close":9514.7559},{"date":"2024-06-27","close":9317.3545},{"date":"2024-06-28","close":9396.3145},{"date":"2024-07-01","close":9396.3145},{"date":"2024-07-02","close":8883.0703},{"date":"2024-07-03","close":8883.0703},{"date":"2024-07-04","close":8853.4609},{"date":"2024-07-05","close":8764.6299},{"date":"2024-07-08","close":8764.6299},{"date":"2024-07-09","close":8685.6689},{"date":"2024-07-10","close":8488.2676},{"date":"2024-07-11","close":8389.5664},{"date":"2024-07-12","close":8320.4766},{"date":"2024-07-15","close":8192.165},{"date":"2024-07-16","close":8073.7241},{"date":"2024-07-17","close":7965.1533},{"date":"2024-07-18","close":7876.3228},{"date":"2024-07-19","close":7935.543},{"date":"2024-07-22","close":7590.0903},{"date":"2024-07-23","close":7540.7402},{"date":"2024-07-24","close":7501.2598},{"date":"2024-07-25","close":7501.2598},{"date":"2024-07-26","close":7432.1689},{"date":"2024-07-29","close":7323.5981},{"date":"2024-07-30","close":7323.5981},{"date":"2024-07-31","close":7372.9487},{"date":"2024-08-01","close":7609.8306},{"date":"2024-08-02","close":7303.8579},{"date":"2024-08-05","close":6524.1221},{"date":"2024-08-06","close":7007.7559},{"date":"2024-08-07","close":6889.3149},{"date":"2024-08-08","close":6820.2241},{"date":"2024-08-09","close":7145.937},{"date":"2024-08-12","close":7570.3501},{"date":"2024-08-13","close":8409.3066},{"date":"2024-08-14","close":8132.9448},{"date":"2024-08-16","close":8044.1143},{"date":"2024-08-19","close":7787.4922},{"date":"2024-08-20","close":8162.5552},{"date":"2024-08-21","close":8142.8149},{"date":"2024-08-22","close":7876.3228},{"date":"2024-08-23","close":7787.4922},{"date":"2024-08-26","close":7905.9331},{"date":"2024-08-27","close":8024.374},{"date":"2024-08-28","close":8113.2046},{"date":"2024-08-29","close":8586.9688},{"date":"2024-08-30","close":8606.709},{"date":"2024-09-02","close":8646.1885},{"date":"2024-09-03","close":8369.8262},{"date":"2024-09-04","close":7905.9331},{"date":"2024-09-05","close":8280.9961},{"date":"2024-09-06","close":7748.0117},{"date":"2024-09-09","close":7876.3228},{"date":"2024-09-10","close":7718.4014},{"date":"2024-09-11","close":7896.063},{"date":"2024-09-12","close":7955.2832},{"date":"2024-09-13","close":8034.2441},{"date":"2024-09-19","close":8063.854},{"date":"2024-09-20","close":8024.374},{"date":"2024-09-23","close":8468.5273},{"date":"2024-09-24","close":8863.3301},{"date":"2024-09-25","close":9031.1221},{"date":"2024-09-26","close":9129.8223},{"date":"2024-09-27","close":9248.2637},{"date":"2024-09-30","close":9238.3936},{"date":"2024-10-02","close":8912.6807},{"date":"2024-10-04","close":8636.3184},{"date":"2024-10-07","close":8833.7207},{"date":"2024-10-08","close":8833.7207},{"date":"2024-10-10","close":8902.8105},{"date":"2024-10-11","close":8567.2285},{"date":"2024-10-14","close":8547.4883},{"date":"2024-10-15","close":8261.2559},{"date":"2024-10-16","close":8113.2046},{"date":"2024-10-17","close":7896.063},{"date":"2024-10-18","close":7748.0117},{"date":"2024-10-21","close":7728.2715},{"date":"2024-10-22","close":7481.5195},{"date":"2024-10-23","close":7511.1299},{"date":"2024-10-24","close":7363.0786},{"date":"2024-10-25","close":7343.3384},{"date":"2024-10-28","close":7629.5708},{"date":"2024-10-29","close":7619.7007},{"date":"2024-10-30","close":7422.2993},{"date":"2024-10-31","close":7432.1689},{"date":"2024-11-01","close":7363.0786},{"date":"2024-11-04","close":7471.6494},{"date":"2024-11-05","close":7471.6494},{"date":"2024-11-06","close":6958.4053},{"date":"2024-11-07","close":6918.9253},{"date":"2024-11-08","close":6899.1851},{"date":"2024-11-11","close":6711.6533},{"date":"2024-11-12","close":6425.4214},{"date":"2024-11-13","close":6158.9292},{"date":"2024-11-14","close":5922.0474},{"date":"2024-11-15","close":5487.7637},{"date":"2024-11-18","close":5635.8149},{"date":"2024-11-19","close":5537.1143},{"date":"2024-11-20","close":5576.5942},{"date":"2024-11-21","close":5586.4644},{"date":"2024-11-22","close":5645.6851},{"date":"2024-11-25","close":5991.1377},{"date":"2024-11-26","close":5931.917},{"date":"2024-11-27","close":5803.606},{"date":"2024-11-28","close":5793.7363},{"date":"2024-11-29","close":5448.2832},{"date":"2024-12-02","close":5448.2832},{"date":"2024-12-03","close":5438.4131},{"date":"2024-12-04","close":5300.2324},{"date":"2024-12-05","close":5142.311},{"date":"2024-12-06","close":5063.3501},{"date":"2024-12-09","close":4772.1831},{"date":"2024-12-10","close":5014.0},{"date":"2024-12-11","close":5142.311},{"date":"2024-12-12","close":5201.5312},{"date":"2024-12-13","close":5270.6221},{"date":"2024-12-16","close":5398.9331},{"date":"2024-12-17","close":5191.6611},{"date":"2024-12-18","close":5280.4922},{"date":"2024-12-19","close":5181.791},{"date":"2024-12-20","close":5063.3501},{"date":"2024-12-23","close":5162.0513},{"date":"2024-12-24","close":5132.4409},{"date":"2024-12-26","close":5014.0},{"date":"2024-12-27","close":5080.0},{"date":"2024-12-30","close":5120.0},{"date":"2025-01-02","close":5010.0},{"date":"2025-01-03","close":5190.0},{"date":"2025-01-06","close":5290.0},{"date":"2025-01-07","close":5280.0},{"date":"2025-01-08","close":5320.0},{"date":"2025-01-09","close":5110.0},{"date":"2025-01-10","close":5040.0},{"date":"2025-01-13","close":4960.0},{"date":"2025-01-14","close":5110.0},{"date":"2025-01-15","close":4950.0},{"date":"2025-01-16","close":5010.0},{"date":"2025-01-17","close":4935.0},{"date":"2025-01-20","close":5150.0},{"date":"2025-01-21","close":4950.0},{"date":"2025-01-22","close":5010.0},{"date":"2025-01-23","close":4870.0},{"date":"2025-01-24","close":4755.0},{"date":"2025-01-31","close":4580.0},{"date":"2025-02-03","close":4390.0},{"date":"2025-02-04","close":4380.0},{"date":"2025-02-05","close":4485.0},{"date":"2025-02-06","close":4450.0},{"date":"2025-02-07","close":4460.0},{"date":"2025-02-10","close":4540.0},{"date":"2025-02-11","close":4525.0},{"date":"2025-02-12","close":4440.0},{"date":"2025-02-13","close":4685.0},{"date":"2025-02-14","close":4630.0},{"date":"2025-02-17","close":4670.0},{"date":"2025-02-18","close":4720.0},{"date":"2025-02-19","close":4895.0},{"date":"2025-02-20","close":4890.0},{"date":"2025-02-21","close":5050.0},{"date":"2025-02-24","close":5270.0},{"date":"2025-02-25","close":5060.0},{"date":"2025-02-26","close":5220.0},{"date":"2025-02-27","close":5140.0},{"date":"2025-02-28","close":4850.0},{"date":"2025-03-04","close":4750.0},{"date":"2025-03-05","close":4805.0},{"date":"2025-03-06","close":4745.0},{"date":"2025-03-07","close":4770.0},{"date":"2025-03-10","close":4790.0},{"date":"2025-03-11","close":4830.0},{"date":"2025-03-12","close":4830.0},{"date":"2025-03-13","close":4705.0},{"date":"2025-03-14","close":4755.0},{"date":"2025-03-17","close":4830.0},{"date":"2025-03-18","close":4825.0},{"date":"2025-03-19","close":4840.0},{"date":"2025-03-20","close":4890.0},{"date":"2025-03-21","close":5000.0},{"date":"2025-03-24","close":4930.0},{"date":"2025-03-25","close":4850.0},{"date":"2025-03-26","close":4935.0},{"date":"2025-03-27","close":4695.0},{"date":"2025-03-28","close":4685.0},{"date":"2025-03-31","close":4355.0},{"date":"2025-04-01","close":4355.0},{"date":"2025-04-02","close":4270.0},{"date":"2025-04-03","close":4145.0},{"date":"2025-04-04","close":4295.0},{"date":"2025-04-07","close":4005.0},{"date":"2025-04-08","close":3995.0},{"date":"2025-04-09","close":3870.0},{"date":"2025-04-10","close":4250.0},{"date":"2025-04-11","close":4200.0},{"date":"2025-04-14","close":4290.0},{"date":"2025-04-15","close":4370.0},{"date":"2025-04-16","close":4205.0},{"date":"2025-04-17","close":4340.0},{"date":"2025-04-18","close":4335.0},{"date":"2025-04-21","close":4280.0},{"date":"2025-04-22","close":4295.0},{"date":"2025-04-23","close":4415.0},{"date":"2025-04-24","close":4345.0},{"date":"2025-04-25","close":4350.0},{"date":"2025-04-28","close":4340.0},{"date":"2025-04-29","close":4310.0},{"date":"2025-04-30","close":4235.0},{"date":"2025-05-02","close":4290.0},{"date":"2025-05-07","close":4240.0},{"date":"2025-05-08","close":4240.0},{"date":"2025-05-09","close":4165.0},{"date":"2025-05-12","close":4230.0},{"date":"2025-05-13","close":4225.0},{"date":"2025-05-14","close":4195.0},{"date":"2025-05-15","close":4175.0},{"date":"2025-05-16","close":4030.0},{"date":"2025-05-19","close":4010.0},{"date":"2025-05-20","close":3965.0},{"date":"2025-05-21","close":3960.0},{"date":"2025-05-22","close":3960.0},{"date":"2025-05-23","close":3890.0},{"date":"2025-05-26","close":3915.0},{"date":"2025-05-27","close":3815.0},{"date":"2025-05-28","close":4020.0},{"date":"2025-05-29","close":4055.0},{"date":"2025-05-30","close":3995.0},{"date":"2025-06-02","close":4040.0},{"date":"2025-06-04","close":4080.0},{"date":"2025-06-05","close":4115.0},{"date":"2025-06-09","close":4090.0},{"date":"2025-06-10","close":4030.0},{"date":"2025-06-11","close":4070.0},{"date":"2025-06-12","close":4075.0},{"date":"2025-06-13","close":3960.0},{"date":"2025-06-16","close":3840.0},{"date":"2025-06-17","close":3815.0},{"date":"2025-06-18","close":3845.0},{"date":"2025-06-19","close":3885.0},{"date":"2025-06-20","close":3970.0},{"date":"2025-06-23","close":3870.0},{"date":"2025-06-24","close":3975.0},{"date":"2025-06-25","close":3940.0},{"date":"2025-06-26","close":3910.0},{"date":"2025-06-27","close":3800.0},{"date":"2025-06-30","close":3800.0},{"date":"2025-07-01","close":3870.0},{"date":"2025-07-02","close":3895.0},{"date":"2025-07-03","close":3995.0},{"date":"2025-07-04","close":3940.0},{"date":"2025-07-07","close":3895.0},{"date":"2025-07-08","close":3880.0},{"date":"2025-07-09","close":3865.0},{"date":"2025-07-10","close":3915.0},{"date":"2025-07-11","close":4000.0},{"date":"2025-07-14","close":4065.0},{"date":"2025-07-15","close":4065.0},{"date":"2025-07-16","close":4100.0},{"date":"2025-07-17","close":3985.0},{"date":"2025-07-18","close":4140.0},{"date":"2025-07-21","close":4185.0},{"date":"2025-07-22","close":4040.0},{"date":"2025-07-23","close":4005.0},{"date":"2025-07-24","close":4015.0},{"date":"2025-07-25","close":3965.0},{"date":"2025-07-28","close":4025.0},{"date":"2025-07-29","close":3950.0},{"date":"2025-07-30","close":4255.0},{"date":"2025-07-31","close":4240.0},{"date":"2025-08-01","close":3980.0},{"date":"2025-08-04","close":4050.0},{"date":"2025-08-05","close":5000.0},{"date":"2025-08-06","close":4945.0},{"date":"2025-08-07","close":4870.0},{"date":"2025-08-08","close":4870.0},{"date":"2025-08-11","close":5080.0},{"date":"2025-08-12","close":4970.0},{"date":"2025-08-13","close":4965.0},{"date":"2025-08-14","close":4975.0},{"date":"2025-08-18","close":4820.0},{"date":"2025-08-19","close":4730.0},{"date":"2025-08-20","close":4635.0},{"date":"2025-08-21","close":4685.0},{"date":"2025-08-22","close":4655.0},{"date":"2025-08-25","close":4665.0},{"date":"2025-08-26","close":4580.0},{"date":"2025-08-27","close":4700.0},{"date":"2025-08-28","close":4695.0},{"date":"2025-08-29","close":4470.0},{"date":"2025-09-01","close":4385.0},{"date":"2025-09-02","close":4380.0},{"date":"2025-09-03","close":4555.0},{"date":"2025-09-04","close":4595.0},{"date":"2025-09-05","close":4560.0},{"date":"2025-09-08","close":4555.0},{"date":"2025-09-09","close":4585.0},{"date":"2025-09-10","close":4560.0},{"date":"2025-09-11","close":4495.0},{"date":"2025-09-12","close":4670.0},{"date":"2025-09-15","close":4650.0},{"date":"2025-09-16","close":4615.0},{"date":"2025-09-17","close":4665.0},{"date":"2025-09-18","close":4705.0},{"date":"2025-09-19","close":4650.0},{"date":"2025-09-22","close":4835.0},{"date":"2025-09-23","close":5310.0},{"date":"2025-09-24","close":5220.0},{"date":"2025-09-25","close":5170.0},{"date":"2025-09-26","close":4940.0},{"date":"2025-09-29","close":4960.0},{"date":"2025-09-30","close":4870.0},{"date":"2025-10-01","close":4860.0},{"date":"2025-10-02","close":4910.0},{"date":"2025-10-10","close":4725.0},{"date":"2025-10-13","close":4840.0},{"date":"2025-10-14","close":5140.0},{"date":"2025-10-15","close":5140.0},{"date":"2025-10-16","close":5390.0},{"date":"2025-10-17","close":5530.0},{"date":"2025-10-20","close":5350.0},{"date":"2025-10-21","close":5290.0},{"date":"2025-10-22","close":5320.0},{"date":"2025-10-23","close":5300.0},{"date":"2025-10-24","close":5680.0},{"date":"2025-10-27","close":5560.0},{"date":"2025-10-28","close":6070.0},{"date":"2025-10-29","close":6090.0},{"date":"2025-10-30","close":5610.0},{"date":"2025-10-31","close":5460.0},{"date":"2025-11-03","close":5400.0},{"date":"2025-11-04","close":5750.0},{"date":"2025-11-05","close":5520.0},{"date":"2025-11-06","close":5500.0},{"date":"2025-11-07","close":5120.0},{"date":"2025-11-10","close":5360.0},{"date":"2025-11-11","close":5430.0},{"date":"2025-11-12","close":5400.0},{"date":"2025-11-13","close":5530.0},{"date":"2025-11-14","close":5430.0},{"date":"2025-11-17","close":5270.0},{"date":"2025-11-18","close":5060.0},{"date":"2025-11-19","close":4910.0},{"date":"2025-11-20","close":5450.0},{"date":"2025-11-21","close":5170.0},{"date":"2025-11-24","close":5070.0},{"date":"2025-11-25","close":5140.0},{"date":"2025-11-26","close":5400.0},{"date":"2025-11-27","close":5360.0},{"date":"2025-11-28","close":5470.0},{"date":"2025-12-01","close":5590.0},{"date":"2025-12-02","close":5580.0},{"date":"2025-12-03","close":5670.0},{"date":"2025-12-04","close":5590.0},{"date":"2025-12-05","close":5610.0},{"date":"2025-12-08","close":5690.0},{"date":"2025-12-09","close":5620.0},{"date":"2025-12-10","close":5660.0},{"date":"2025-12-11","close":5650.0},{"date":"2025-12-12","close":5720.0},{"date":"2025-12-15","close":5710.0},{"date":"2025-12-16","close":5540.0},{"date":"2025-12-17","close":5470.0},{"date":"2025-12-18","close":5210.0},{"date":"2025-12-19","close":5180.0},{"date":"2025-12-22","close":5230.0},{"date":"2025-12-23","close":5160.0},{"date":"2025-12-24","close":5090.0},{"date":"2025-12-26","close":4985.0},{"date":"2025-12-29","close":5050.0},{"date":"2025-12-30","close":4840.0},{"date":"2026-01-02","close":4740.0},{"date":"2026-01-05","close":4915.0},{"date":"2026-01-06","close":5040.0},{"date":"2026-01-07","close":4845.0},{"date":"2026-01-08","close":4655.0},{"date":"2026-01-09","close":4680.0},{"date":"2026-01-12","close":4980.0},{"date":"2026-01-13","close":5290.0},{"date":"2026-01-14","close":5100.0},{"date":"2026-01-15","close":5170.0},{"date":"2026-01-16","close":5030.0},{"date":"2026-01-19","close":5250.0},{"date":"2026-01-20","close":5350.0},{"date":"2026-01-21","close":5260.0},{"date":"2026-01-22","close":5840.0},{"date":"2026-01-23","close":5660.0},{"date":"2026-01-26","close":5920.0},{"date":"2026-01-27","close":5940.0},{"date":"2026-01-28","close":6160.0},{"date":"2026-01-29","close":6620.0},{"date":"2026-01-30","close":6520.0},{"date":"2026-02-02","close":6140.0},{"date":"2026-02-03","close":6270.0},{"date":"2026-02-04","close":6290.0},{"date":"2026-02-05","close":6120.0},{"date":"2026-02-06","close":5880.0},{"date":"2026-02-09","close":6130.0},{"date":"2026-02-10","close":6160.0},{"date":"2026-02-11","close":6040.0},{"date":"2026-02-12","close":6120.0},{"date":"2026-02-13","close":5960.0},{"date":"2026-02-19","close":6170.0},{"date":"2026-02-20","close":6210.0},{"date":"2026-02-23","close":6030.0},{"date":"2026-02-24","close":6170.0},{"date":"2026-02-25","close":6200.0},{"date":"2026-02-26","close":6250.0},{"date":"2026-02-27","close":6370.0},{"date":"2026-03-03","close":5820.0},{"date":"2026-03-04","close":5020.0},{"date":"2026-03-05","close":5570.0},{"date":"2026-03-06","close":5860.0},{"date":"2026-03-09","close":5530.0},{"date":"2026-03-10","close":5660.0},{"date":"2026-03-11","close":5860.0},{"date":"2026-03-12","close":6000.0},{"date":"2026-03-13","close":5950.0},{"date":"2026-03-16","close":5800.0},{"date":"2026-03-17","close":6130.0},{"date":"2026-03-18","close":6300.0},{"date":"2026-03-19","close":6200.0},{"date":"2026-03-20","close":6480.0},{"date":"2026-03-23","close":6140.0},{"date":"2026-03-24","close":6280.0},{"date":"2026-03-25","close":7210.0},{"date":"2026-03-26","close":7260.0},{"date":"2026-03-27","close":7260.0},{"date":"2026-03-30","close":7450.0},{"date":"2026-03-31","close":7050.0},{"date":"2026-04-01","close":7680.0},{"date":"2026-04-02","close":7440.0},{"date":"2026-04-03","close":7670.0},{"date":"2026-04-06","close":7950.0},{"date":"2026-04-07","close":8020.0},{"date":"2026-04-08","close":8090.0},{"date":"2026-04-09","close":7980.0},{"date":"2026-04-10","close":8170.0},{"date":"2026-04-13","close":7960.0},{"date":"2026-04-14","close":7900.0},{"date":"2026-04-15","close":8020.0},{"date":"2026-04-16","close":8550.0},{"date":"2026-04-17","close":9200.0},{"date":"2026-04-20","close":9490.0},{"date":"2026-04-21","close":10780.0},{"date":"2026-04-22","close":10170.0},{"date":"2026-04-23","close":9840.0},{"date":"2026-04-24","close":10300.0},{"date":"2026-04-27","close":10600.0},{"date":"2026-04-28","close":11300.0},{"date":"2026-04-29","close":10940.0},{"date":"2026-04-30","close":10550.0},{"date":"2026-05-04","close":10560.0},{"date":"2026-05-06","close":10220.0},{"date":"2026-05-07","close":10110.0},{"date":"2026-05-08","close":10010.0},{"date":"2026-05-11","close":9570.0},{"date":"2026-05-12","close":9150.0},{"date":"2026-05-13","close":8870.0},{"date":"2026-05-14","close":8930.0},{"date":"2026-05-15","close":8300.0},{"date":"2026-05-18","close":8420.0},{"date":"2026-05-19","close":8020.0},{"date":"2026-05-20","close":7500.0},{"date":"2026-05-21","close":8000.0},{"date":"2026-05-22","close":8450.0},{"date":"2026-05-26","close":7960.0},{"date":"2026-05-27","close":7650.0},{"date":"2026-05-28","close":7710.0},{"date":"2026-05-29","close":7170.0},{"date":"2026-06-01","close":6990.0},{"date":"2026-06-02","close":6780.0},{"date":"2026-06-04","close":6600.0},{"date":"2026-06-05","close":6610.0},{"date":"2026-06-08","close":5800.0},{"date":"2026-06-09","close":5890.0},{"date":"2026-06-10","close":5820.0},{"date":"2026-06-11","close":5840.0},{"date":"2026-06-12","close":6250.0},{"date":"2026-06-15","close":6320.0},{"date":"2026-06-16","close":6390.0},{"date":"2026-06-17","close":6270.0},{"date":"2026-06-18","close":5930.0},{"date":"2026-06-19","close":5820.0},{"date":"2026-06-22","close":5470.0},{"date":"2026-06-23","close":5220.0},{"date":"2026-06-24","close":5100.0},{"date":"2026-06-25","close":4875.0},{"date":"2026-06-26","close":4605.0},{"date":"2026-06-29","close":5330.0},{"date":"2026-06-30","close":5250.0},{"date":"2026-07-01","close":5290.0},{"date":"2026-07-02","close":5050.0},{"date":"2026-07-03","close":5090.0},{"date":"2026-07-06","close":4935.0},{"date":"2026-07-07","close":4725.0},{"date":"2026-07-08","close":4385.0},{"date":"2026-07-09","close":4580.0},{"date":"2026-07-10","close":4740.0},{"date":"2026-07-13","close":4565.0},{"date":"2026-07-14","close":4310.0},{"date":"2026-07-15","close":4520.0},{"date":"2026-07-16","close":4330.0},{"date":"2026-07-20","close":4115.0},{"date":"2026-07-21","close":4120.0},{"date":"2026-07-22","close":4110.0},{"date":"2026-07-23","close":4395.0},{"date":"2026-07-24","close":4240.0},{"date":"2026-07-27","close":4250.0},{"date":"2026-07-28","close":3910.0},{"date":"2026-07-29","close":3640.0},{"date":"2026-07-30","close":3740.0},{"date":"2026-07-31","close":4160.0},{"date":"2026-08-03","close":4225.0},{"date":"2026-08-04","close":4425.0},{"date":"2026-08-05","close":4500.0},{"date":"2026-08-06","close":4530.0},{"date":"2026-08-07","close":4815.0},{"date":"2026-08-10","close":5170.0},{"date":"2026-08-11","close":5120.0},{"date":"2026-08-12","close":5240.0},{"date":"2026-08-13","close":5340.0},{"date":"2026-08-14","close":5440.0},{"date":"2026-08-18","close":5320.0},{"date":"2026-08-19","close":5160.0},{"date":"2026-08-20","close":5260.0},{"date":"2026-08-21","close":4845.0},{"date":"2026-08-24","close":5060.0},{"date":"2026-08-25","close":5070.0},{"date":"2026-08-26","close":5180.0},{"date":"2026-08-27","close":6090.0},{"date":"2026-08-28","close":6010.0},{"date":"2026-08-31","close":6130.0},{"date":"2026-09-01","close":6100.0},{"date":"2026-09-02","close":5730.0},{"date":"2026-09-03","close":5640.0},{"date":"2026-09-04","close":5640.0},{"date":"2026-09-07","close":5680.0},{"date":"2026-09-08","close":5680.0},{"date":"2026-09-09","close":5900.0},{"date":"2026-09-10","close":5860.0},{"date":"2026-09-11","close":5710.0},{"date":"2026-09-14","close":5550.0},{"date":"2026-09-15","close":5700.0},{"date":"2026-09-16","close":5760.0},{"date":"2026-09-17","close":5650.0},{"date":"2026-09-18","close":5720.0},{"date":"2026-09-21","close":5580.0},{"date":"2026-09-22","close":5510.0},{"date":"2026-09-23","close":5440.0},{"date":"2026-09-28","close":5510.0},{"date":"2026-09-29","close":5460.0},{"date":"2026-09-30","close":5500.0},{"date":"2026-10-01","close":5690.0},{"date":"2026-10-02","close":5830.0},{"date":"2026-10-06","close":6290.0},{"date":"2026-10-07","close":5980.0},{"date":"2026-10-08","close":6520.0},{"date":"2026-10-12","close":6780.0},{"date":"2026-10-13","close":6610.0},{"date":"2026-10-14","close":6980.0},{"date":"2026-10-15","close":6040.0},{"date":"2026-10-16","close":6270.0},{"date":"2026-10-19","close":6900.0},{"date":"2026-10-20","close":6450.0},{"date":"2026-10-21","close":6480.0},{"date":"2026-10-22","close":5950.0},{"date":"2026-10-23","close":5570.0}],"chart_data":[{"date":"2024-10-24","open":7600,"high":7659,"low":7333,"close":7363,"volume":144884,"rsi_14":13.82,"sma_20":8553.5,"sma_60":8117.83,"sma_120":8641.5},{"date":"2024-10-25","open":7422,"high":7620,"low":7343,"close":7343,"volume":75206,"rsi_14":15.71,"sma_20":8476.5,"sma_60":8115.17,"sma_120":8609.83},{"date":"2024-10-28","open":7353,"high":7639,"low":7343,"close":7630,"volume":67891,"rsi_14":19.5,"sma_20":8405.5,"sma_60":8117.33,"sma_120":8586.75},{"date":"2024-10-29","open":7630,"high":7630,"low":7422,"close":7620,"volume":52541,"rsi_14":19.4,"sma_20":8329.0,"sma_60":8120.5,"sma_120":8566.33},{"date":"2024-10-30","open":7511,"high":7620,"low":7422,"close":7422,"volume":77948,"rsi_14":14.95,"sma_20":8236.5,"sma_60":8122.17,"sma_120":8543.17},{"date":"2024-10-31","open":7412,"high":7551,"low":7324,"close":7432,"volume":62143,"rsi_14":18.23,"sma_20":8145.0,"sma_60":8124.0,"sma_120":8521.0},{"date":"2024-11-01","open":7422,"high":7482,"low":7314,"close":7363,"volume":76159,"rsi_14":17.74,"sma_20":8066.5,"sma_60":8123.83,"sma_120":8500.33},{"date":"2024-11-04","open":7383,"high":7541,"low":7294,"close":7472,"volume":65194,"rsi_14":26.19,"sma_20":8007.5,"sma_60":8121.5,"sma_120":8480.58},{"date":"2024-11-05","open":7452,"high":7580,"low":7363,"close":7472,"volume":55800,"rsi_14":28.76,"sma_20":7938.5,"sma_60":8124.33,"sma_120":8461.0},{"date":"2024-11-06","open":7580,"high":7580,"low":6909,"close":6958,"volume":231016,"rsi_14":24.04,"sma_20":7843.5,"sma_60":8131.67,"sma_120":8437.08},{"date":"2024-11-07","open":6889,"high":7027,"low":6761,"close":6919,"volume":186559,"rsi_14":25.58,"sma_20":7743.0,"sma_60":8130.17,"sma_120":8414.17},{"date":"2024-11-08","open":6919,"high":7136,"low":6791,"close":6899,"volume":94041,"rsi_14":25.58,"sma_20":7658.5,"sma_60":8130.33,"sma_120":8394.5},{"date":"2024-11-11","open":6899,"high":7037,"low":6514,"close":6712,"volume":123885,"rsi_14":26.51,"sma_20":7565.5,"sma_60":8128.5,"sma_120":8372.42},{"date":"2024-11-12","open":6613,"high":6712,"low":6386,"close":6425,"volume":175659,"rsi_14":21.35,"sma_20":7472.5,"sma_60":8116.33,"sma_120":8346.58},{"date":"2024-11-13","open":6317,"high":6554,"low":6021,"close":6159,"volume":178610,"rsi_14":20.1,"sma_20":7373.5,"sma_60":8092.5,"sma_120":8321.67},{"date":"2024-11-14","open":6159,"high":6346,"low":5922,"close":5922,"volume":185514,"rsi_14":18.14,"sma_20":7273.5,"sma_60":8050.5,"sma_120":8295.42},{"date":"2024-11-15","open":5774,"high":5853,"low":5231,"close":5488,"volume":455413,"rsi_14":4.98,"sma_20":7159.0,"sma_60":8005.83,"sma_120":8264.42},{"date":"2024-11-18","open":5438,"high":5981,"low":5399,"close":5636,"volume":147904,"rsi_14":10.59,"sma_20":7053.0,"sma_60":7965.17,"sma_120":8233.75},{"date":"2024-11-19","open":5567,"high":5685,"low":5448,"close":5537,"volume":115970,"rsi_14":11.02,"sma_20":6954.5,"sma_60":7927.17,"sma_120":8204.25},{"date":"2024-11-20","open":5517,"high":5695,"low":5468,"close":5577,"volume":121414,"rsi_14":12.1,"sma_20":6856.5,"sma_60":7883.5,"sma_120":8173.92},{"date":"2024-11-21","open":5626,"high":5626,"low":5468,"close":5586,"volume":63854,"rsi_14":12.81,"sma_20":6766.5,"sma_60":7840.33,"sma_120":8143.67},{"date":"2024-11-22","open":5586,"high":5764,"low":5586,"close":5646,"volume":55850,"rsi_14":10.97,"sma_20":6680.5,"sma_60":7802.67,"sma_120":8115.67},{"date":"2024-11-25","open":5725,"high":6001,"low":5725,"close":5991,"volume":79613,"rsi_14":22.43,"sma_20":6597.5,"sma_60":7772.33,"sma_120":8092.83},{"date":"2024-11-26","open":5981,"high":6119,"low":5892,"close":5932,"volume":58059,"rsi_14":26.99,"sma_20":6512.0,"sma_60":7739.0,"sma_120":8070.08},{"date":"2024-11-27","open":5932,"high":5962,"low":5725,"close":5804,"volume":54389,"rsi_14":25.96,"sma_20":6430.0,"sma_60":7701.5,"sma_120":8046.83},{"date":"2024-11-28","open":5764,"high":5823,"low":5715,"close":5794,"volume":52312,"rsi_14":26.07,"sma_20":6347.0,"sma_60":7662.33,"sma_120":8022.58},{"date":"2024-11-29","open":5794,"high":5794,"low":5438,"close":5448,"volume":83458,"rsi_14":24.4,"sma_20":6250.0,"sma_60":7609.33,"sma_120":7994.5},{"date":"2024-12-02","open":5478,"high":5567,"low":5389,"close":5448,"volume":71512,"rsi_14":27.6,"sma_20":6147.5,"sma_60":7556.0,"sma_120":7965.33},{"date":"2024-12-03","open":5379,"high":5517,"low":5379,"close":5438,"volume":58357,"rsi_14":31.28,"sma_20":6044.5,"sma_60":7501.83,"sma_120":7936.83},{"date":"2024-12-04","open":5310,"high":5350,"low":5044,"close":5300,"volume":100929,"rsi_14":32.97,"sma_20":5960.5,"sma_60":7450.0,"sma_120":7903.83},{"date":"2024-12-05","open":5300,"high":5399,"low":5044,"close":5142,"volume":125515,"rsi_14":38.85,"sma_20":5870.5,"sma_60":7403.33,"sma_120":7868.92},{"date":"2024-12-06","open":5053,"high":5182,"low":4836,"close":5063,"volume":159392,"rsi_14":30.67,"sma_20":5777.5,"sma_60":7349.0,"sma_120":7831.92},{"date":"2024-12-09","open":4886,"high":4955,"low":4718,"close":4772,"volume":168972,"rsi_14":27.14,"sma_20":5679.25,"sma_60":7298.75,"sma_120":7794.96},{"date":"2024-12-10","open":4757,"high":5044,"low":4757,"close":5014,"volume":70095,"rsi_14":35.0,"sma_20":5607.75,"sma_60":7250.42,"sma_120":7759.46},{"date":"2024-12-11","open":4965,"high":5211,"low":4955,"close":5142,"volume":67654,"rsi_14":38.86,"sma_20":5556.25,"sma_60":7206.92,"sma_120":7727.29},{"date":"2024-12-12","open":5182,"high":5221,"low":5004,"close":5202,"volume":73247,"rsi_14":38.86,"sma_20":5519.75,"sma_60":7161.42,"sma_120":7693.79},{"date":"2024-12-13","open":5142,"high":5320,"low":5142,"close":5271,"volume":78192,"rsi_14":29.02,"sma_20":5508.75,"sma_60":7116.08,"sma_120":7659.79},{"date":"2024-12-16","open":5280,"high":5458,"low":5280,"close":5399,"volume":66994,"rsi_14":35.08,"sma_20":5496.75,"sma_60":7071.58,"sma_120":7627.38},{"date":"2024-12-17","open":5429,"high":5438,"low":5152,"close":5192,"volume":138358,"rsi_14":33.6,"sma_20":5479.25,"sma_60":7023.08,"sma_120":7596.38},{"date":"2024-12-18","open":5192,"high":5300,"low":5172,"close":5280,"volume":48300,"rsi_14":36.8,"sma_20":5464.25,"sma_60":6976.75,"sma_120":7567.29},{"date":"2024-12-19","open":5162,"high":5261,"low":5083,"close":5182,"volume":48575,"rsi_14":42.15,"sma_20":5443.75,"sma_60":6921.25,"sma_120":7536.29},{"date":"2024-12-20","open":5202,"high":5202,"low":4955,"close":5063,"volume":57029,"rsi_14":39.4,"sma_20":5414.25,"sma_60":6857.08,"sma_120":7498.71},{"date":"2024-12-23","open":5113,"high":5182,"low":4984,"close":5162,"volume":56323,"rsi_14":42.75,"sma_20":5372.25,"sma_60":6791.75,"sma_120":7463.62},{"date":"2024-12-24","open":5162,"high":5290,"low":5113,"close":5132,"volume":61311,"rsi_14":45.33,"sma_20":5331.75,"sma_60":6724.25,"sma_120":7427.62},{"date":"2024-12-26","open":5132,"high":5132,"low":4994,"close":5014,"volume":47549,"rsi_14":46.35,"sma_20":5291.75,"sma_60":6652.75,"sma_120":7390.62},{"date":"2024-12-27","open":5030,"high":5130,"low":4960,"close":5080,"volume":78070,"rsi_14":48.53,"sma_20":5252.25,"sma_60":6581.42,"sma_120":7357.96},{"date":"2024-12-30","open":4975,"high":5150,"low":4975,"close":5120,"volume":24954,"rsi_14":59.86,"sma_20":5232.25,"sma_60":6516.25,"sma_120":7325.62},{"date":"2025-01-02","open":5050,"high":5110,"low":4945,"close":5010,"volume":95717,"rsi_14":47.33,"sma_20":5206.75,"sma_60":6453.92,"sma_120":7292.62},{"date":"2025-01-03","open":5010,"high":5300,"low":5000,"close":5190,"volume":106233,"rsi_14":49.26,"sma_20":5190.75,"sma_60":6391.25,"sma_120":7261.88},{"date":"2025-01-06","open":5190,"high":5360,"low":5170,"close":5290,"volume":104796,"rsi_14":50.71,"sma_20":5186.75,"sma_60":6330.25,"sma_120":7231.96},{"date":"2025-01-07","open":5300,"high":5370,"low":5170,"close":5280,"volume":93125,"rsi_14":47.76,"sma_20":5190.25,"sma_60":6267.92,"sma_120":7202.62},{"date":"2025-01-08","open":5230,"high":5320,"low":5190,"close":5320,"volume":100229,"rsi_14":44.0,"sma_20":5199.75,"sma_60":6211.92,"sma_120":7175.29},{"date":"2025-01-09","open":5320,"high":5320,"low":5080,"close":5110,"volume":107463,"rsi_14":44.0,"sma_20":5213.5,"sma_60":6152.75,"sma_120":7147.04},{"date":"2025-01-10","open":5160,"high":5160,"low":5000,"close":5040,"volume":75254,"rsi_14":37.4,"sma_20":5211.5,"sma_60":6097.25,"sma_120":7118.79},{"date":"2025-01-13","open":5000,"high":5060,"low":4955,"close":4960,"volume":58109,"rsi_14":38.02,"sma_20":5199.0,"sma_60":6042.92,"sma_120":7090.96},{"date":"2025-01-14","open":5000,"high":5130,"low":4870,"close":5110,"volume":123339,"rsi_14":49.19,"sma_20":5191.0,"sma_60":5994.75,"sma_120":7065.38},{"date":"2025-01-15","open":5060,"high":5150,"low":4900,"close":4950,"volume":129981,"rsi_14":39.23,"sma_20":5171.5,"sma_60":5946.42,"sma_120":7039.38},{"date":"2025-01-16","open":5070,"high":5150,"low":4975,"close":5010,"volume":95242,"rsi_14":42.86,"sma_20":5148.5,"sma_60":5899.42,"sma_120":7014.62},{"date":"2025-01-17","open":4920,"high":5030,"low":4920,"close":4935,"volume":76657,"rsi_14":44.36,"sma_20":5132.25,"sma_60":5855.33,"sma_120":6988.75},{"date":"2025-01-20","open":4955,"high":5150,"low":4930,"close":5150,"volume":153773,"rsi_14":52.33,"sma_20":5122.25,"sma_60":5814.33,"sma_120":6967.58},{"date":"2025-01-21","open":5150,"high":5210,"low":4865,"close":4950,"volume":171901,"rsi_14":44.88,"sma_20":5107.25,"sma_60":5772.5,"sma_120":6945.17},{"date":"2025-01-22","open":4955,"high":5070,"low":4915,"close":5010,"volume":87636,"rsi_14":50.0,"sma_20":5101.25,"sma_60":5732.0,"sma_120":6923.58},{"date":"2025-01-23","open":5010,"high":5010,"low":4790,"close":4870,"volume":130154,"rsi_14":39.81,"sma_20":5083.25,"sma_60":5684.33,"sma_120":6900.83},{"date":"2025-01-24","open":4865,"high":4885,"low":4715,"close":4755,"volume":159975,"rsi_14":33.12,"sma_20":5061.0,"sma_60":5634.92,"sma_120":6877.71},{"date":"2025-01-31","open":4715,"high":4745,"low":4550,"close":4580,"volume":148645,"rsi_14":30.0,"sma_20":5036.0,"sma_60":5585.92,"sma_120":6854.04},{"date":"2025-02-03","open":4485,"high":4540,"low":4355,"close":4390,"volume":137778,"rsi_14":25.53,"sma_20":5001.5,"sma_60":5533.58,"sma_120":6828.79},{"date":"2025-02-04","open":4420,"high":4490,"low":4375,"close":4380,"volume":87832,"rsi_14":28.53,"sma_20":4964.5,"sma_60":5482.25,"sma_120":6803.04},{"date":"2025-02-05","open":4365,"high":4530,"low":4365,"close":4485,"volume":129046,"rsi_14":34.01,"sma_20":4938.25,"sma_60":5430.83,"sma_120":6776.17},{"date":"2025-02-06","open":4450,"high":4525,"low":4395,"close":4450,"volume":109825,"rsi_14":34.91,"sma_20":4901.25,"sma_60":5378.83,"sma_120":6751.58},{"date":"2025-02-07","open":4450,"high":4515,"low":4380,"close":4460,"volume":90939,"rsi_14":29.03,"sma_20":4859.75,"sma_60":5335.67,"sma_120":6733.67},{"date":"2025-02-10","open":4450,"high":4570,"low":4235,"close":4540,"volume":129737,"rsi_14":36.05,"sma_20":4822.75,"sma_60":5294.5,"sma_120":6712.33},{"date":"2025-02-11","open":4540,"high":4600,"low":4470,"close":4525,"volume":81384,"rsi_14":32.98,"sma_20":4783.0,"sma_60":5253.42,"sma_120":6691.88},{"date":"2025-02-12","open":4490,"high":4570,"low":4415,"close":4440,"volume":75238,"rsi_14":32.75,"sma_20":4749.5,"sma_60":5214.08,"sma_120":6671.29},{"date":"2025-02-13","open":4490,"high":4685,"low":4485,"close":4685,"volume":172343,"rsi_14":34.13,"sma_20":4731.75,"sma_60":5183.67,"sma_120":6650.0},{"date":"2025-02-14","open":4675,"high":4680,"low":4555,"close":4630,"volume":91724,"rsi_14":37.88,"sma_20":4715.25,"sma_60":5156.83,"sma_120":6624.67},{"date":"2025-02-17","open":4630,"high":4760,"low":4570,"close":4670,"volume":194362,"rsi_14":36.92,"sma_20":4693.25,"sma_60":5134.67,"sma_120":6592.58},{"date":"2025-02-18","open":4745,"high":4750,"low":4625,"close":4720,"volume":93394,"rsi_14":43.8,"sma_20":4681.75,"sma_60":5120.67,"sma_120":6563.25},{"date":"2025-02-19","open":4720,"high":4935,"low":4680,"close":4895,"volume":205795,"rsi_14":55.51,"sma_20":4676.0,"sma_60":5107.08,"sma_120":6536.12},{"date":"2025-02-20","open":4975,"high":5040,"low":4860,"close":4890,"volume":158268,"rsi_14":64.09,"sma_20":4673.75,"sma_60":5095.08,"sma_120":6511.12},{"date":"2025-02-21","open":4980,"high":5050,"low":4880,"close":5050,"volume":140790,"rsi_14":80.84,"sma_20":4668.75,"sma_60":5085.08,"sma_120":6484.29},{"date":"2025-02-24","open":5040,"high":5350,"low":4940,"close":5270,"volume":362794,"rsi_14":84.77,"sma_20":4684.75,"sma_60":5078.58,"sma_120":6459.46},{"date":"2025-02-25","open":5330,"high":5330,"low":5000,"close":5060,"volume":252603,"rsi_14":70.76,"sma_20":4687.25,"sma_60":5067.58,"sma_120":6435.12},{"date":"2025-02-26","open":5020,"high":5270,"low":5000,"close":5220,"volume":200045,"rsi_14":75.5,"sma_20":4704.75,"sma_60":5053.42,"sma_120":6412.88},{"date":"2025-02-27","open":5240,"high":5250,"low":5060,"close":5140,"volume":122995,"rsi_14":71.52,"sma_20":4724.0,"sma_60":5038.92,"sma_120":6388.96},{"date":"2025-02-28","open":5070,"high":5070,"low":4820,"close":4850,"volume":130333,"rsi_14":58.66,"sma_20":4737.5,"sma_60":5021.75,"sma_120":6361.62},{"date":"2025-03-04","open":4850,"high":4850,"low":4690,"close":4750,"volume":104148,"rsi_14":56.0,"sma_20":4755.5,"sma_60":5003.08,"sma_120":6332.71},{"date":"2025-03-05","open":4700,"high":4855,"low":4700,"close":4805,"volume":89913,"rsi_14":59.89,"sma_20":4776.75,"sma_60":4991.17,"sma_120":6300.25},{"date":"2025-03-06","open":4810,"high":4965,"low":4745,"close":4745,"volume":82367,"rsi_14":51.81,"sma_20":4789.75,"sma_60":4978.25,"sma_120":6267.12},{"date":"2025-03-07","open":4660,"high":4830,"low":4575,"close":4770,"volume":79096,"rsi_14":54.29,"sma_20":4805.75,"sma_60":4965.92,"sma_120":6233.88},{"date":"2025-03-10","open":4650,"high":4905,"low":4650,"close":4790,"volume":106587,"rsi_14":53.73,"sma_20":4822.25,"sma_60":4956.25,"sma_120":6203.12},{"date":"2025-03-11","open":4720,"high":4830,"low":4565,"close":4830,"volume":84209,"rsi_14":53.44,"sma_20":4836.75,"sma_60":4949.92,"sma_120":6176.62},{"date":"2025-03-12","open":4830,"high":4990,"low":4745,"close":4830,"volume":63407,"rsi_14":47.72,"sma_20":4852.0,"sma_60":4944.92,"sma_120":6146.96},{"date":"2025-03-13","open":4840,"high":4890,"low":4700,"close":4705,"volume":74688,"rsi_14":44.01,"sma_20":4865.25,"sma_60":4942.75,"sma_120":6120.75},{"date":"2025-03-14","open":4705,"high":4855,"low":4680,"close":4755,"volume":94889,"rsi_14":39.72,"sma_20":4868.75,"sma_60":4937.33,"sma_120":6093.88},{"date":"2025-03-17","open":4880,"high":4945,"low":4760,"close":4830,"volume":106421,"rsi_14":32.95,"sma_20":4878.75,"sma_60":4931.0,"sma_120":6068.96},{"date":"2025-03-18","open":4810,"high":4965,"low":4770,"close":4825,"volume":81205,"rsi_14":39.17,"sma_20":4886.5,"sma_60":4923.58,"sma_120":6042.5},{"date":"2025-03-19","open":4830,"high":4865,"low":4785,"close":4840,"volume":46478,"rsi_14":29.79,"sma_20":4892.5,"sma_60":4915.25,"sma_120":6015.67},{"date":"2025-03-20","open":4840,"high":4985,"low":4810,"close":4890,"volume":139877,"rsi_14":36.26,"sma_20":4892.25,"sma_60":4905.58,"sma_120":5988.58},{"date":"2025-03-21","open":4940,"high":5020,"low":4730,"close":5000,"volume":235953,"rsi_14":60.27,"sma_20":4897.75,"sma_60":4901.25,"sma_120":5962.17},{"date":"2025-03-24","open":5000,"high":5050,"low":4870,"close":4930,"volume":90419,"rsi_14":62.86,"sma_20":4891.75,"sma_60":4894.25,"sma_120":5935.5},{"date":"2025-03-25","open":4950,"high":5040,"low":4795,"close":4850,"volume":143077,"rsi_14":53.1,"sma_20":4870.75,"sma_60":4887.58,"sma_120":5904.42},{"date":"2025-03-26","open":4830,"high":4990,"low":4800,"close":4935,"volume":90201,"rsi_14":62.67,"sma_20":4864.5,"sma_60":4884.33,"sma_120":5870.71},{"date":"2025-03-27","open":4820,"high":4890,"low":4690,"close":4695,"volume":137785,"rsi_14":46.11,"sma_20":4838.25,"sma_60":4875.42,"sma_120":5833.58},{"date":"2025-03-28","open":4660,"high":4740,"low":4540,"close":4685,"volume":80367,"rsi_14":44.5,"sma_20":4815.5,"sma_60":4866.83,"sma_120":5795.54},{"date":"2025-03-31","open":4610,"high":4630,"low":4355,"close":4355,"volume":116593,"rsi_14":30.92,"sma_20":4790.75,"sma_60":4854.75,"sma_120":5753.75},{"date":"2025-04-01","open":4360,"high":4490,"low":4325,"close":4355,"volume":88237,"rsi_14":30.92,"sma_20":4771.0,"sma_60":4842.67,"sma_120":5712.04},{"date":"2025-04-02","open":4315,"high":4410,"low":4210,"close":4270,"volume":82164,"rsi_14":31.95,"sma_20":4744.25,"sma_60":4828.5,"sma_120":5672.38},{"date":"2025-04-03","open":4190,"high":4200,"low":4090,"close":4145,"volume":61740,"rsi_14":26.17,"sma_20":4714.25,"sma_60":4814.08,"sma_120":5634.0},{"date":"2025-04-04","open":4080,"high":4305,"low":4065,"close":4295,"volume":178137,"rsi_14":30.26,"sma_20":4690.5,"sma_60":4799.17,"sma_120":5595.21},{"date":"2025-04-07","open":4110,"high":4145,"low":4000,"close":4005,"volume":97979,"rsi_14":25.0,"sma_20":4651.25,"sma_60":4777.75,"sma_120":5554.0},{"date":"2025-04-08","open":4175,"high":4175,"low":3935,"close":3995,"volume":94584,"rsi_14":24.16,"sma_20":4609.5,"sma_60":4756.33,"sma_120":5512.12},{"date":"2025-04-09","open":3935,"high":4005,"low":3790,"close":3870,"volume":106581,"rsi_14":20.18,"sma_20":4561.5,"sma_60":4732.17,"sma_120":5472.04},{"date":"2025-04-10","open":4100,"high":4250,"low":4035,"close":4250,"volume":108866,"rsi_14":31.06,"sma_20":4538.75,"sma_60":4717.83,"sma_120":5435.29},{"date":"2025-04-11","open":4225,"high":4225,"low":4070,"close":4200,"volume":98405,"rsi_14":31.38,"sma_20":4511.0,"sma_60":4703.83,"sma_120":5400.54},{"date":"2025-04-14","open":4250,"high":4360,"low":4235,"close":4290,"volume":89250,"rsi_14":35.79,"sma_20":4484.0,"sma_60":4692.67,"sma_120":5367.79},{"date":"2025-04-15","open":4295,"high":4370,"low":4205,"close":4370,"volume":58918,"rsi_14":35.62,"sma_20":4461.25,"sma_60":4680.33,"sma_120":5337.54},{"date":"2025-04-16","open":4375,"high":4375,"low":4205,"close":4205,"volume":59308,"rsi_14":37.04,"sma_20":4429.5,"sma_60":4667.92,"sma_120":5307.17},{"date":"2025-04-17","open":4205,"high":4370,"low":4195,"close":4340,"volume":75528,"rsi_14":41.44,"sma_20":4402.0,"sma_60":4656.75,"sma_120":5278.08},{"date":"2025-04-18","open":4400,"high":4400,"low":4240,"close":4335,"volume":44152,"rsi_14":49.41,"sma_20":4368.75,"sma_60":4646.75,"sma_120":5251.04},{"date":"2025-04-21","open":4390,"high":4405,"low":4275,"close":4280,"volume":36216,"rsi_14":47.85,"sma_20":4336.25,"sma_60":4632.25,"sma_120":5223.29},{"date":"2025-04-22","open":4245,"high":4325,"low":4230,"close":4295,"volume":69636,"rsi_14":50.75,"sma_20":4308.5,"sma_60":4621.33,"sma_120":5196.92},{"date":"2025-04-23","open":4320,"high":4420,"low":4310,"close":4415,"volume":95830,"rsi_14":58.08,"sma_20":4282.5,"sma_60":4611.42,"sma_120":5171.71},{"date":"2025-04-24","open":4450,"high":4450,"low":4295,"close":4345,"volume":58850,"rsi_14":51.57,"sma_20":4265.0,"sma_60":4602.67,"sma_120":5143.5},{"date":"2025-04-25","open":4415,"high":4420,"low":4315,"close":4350,"volume":56745,"rsi_14":63.22,"sma_20":4248.25,"sma_60":4595.92,"sma_120":5115.42},{"date":"2025-04-28","open":4440,"high":4440,"low":4305,"close":4340,"volume":36888,"rsi_14":63.22,"sma_20":4247.5,"sma_60":4591.92,"sma_120":5088.92},{"date":"2025-04-29","open":4385,"high":4385,"low":4300,"close":4310,"volume":32839,"rsi_14":68.18,"sma_20":4245.25,"sma_60":4590.58,"sma_120":5062.08},{"date":"2025-04-30","open":4300,"high":4340,"low":4205,"close":4235,"volume":52547,"rsi_14":49.17,"sma_20":4243.5,"sma_60":4588.17,"sma_120":5035.21},{"date":"2025-05-02","open":4235,"high":4295,"low":4160,"close":4290,"volume":48610,"rsi_14":54.95,"sma_20":4250.75,"sma_60":4584.92,"sma_120":5007.88},{"date":"2025-05-07","open":4280,"high":4305,"low":4185,"close":4240,"volume":44703,"rsi_14":47.13,"sma_20":4248.0,"sma_60":4581.42,"sma_120":4980.12},{"date":"2025-05-08","open":4210,"high":4250,"low":4180,"close":4240,"volume":62645,"rsi_14":41.77,"sma_20":4259.75,"sma_60":4577.75,"sma_120":4956.71},{"date":"2025-05-09","open":4270,"high":4270,"low":4155,"close":4165,"volume":45368,"rsi_14":47.14,"sma_20":4268.25,"sma_60":4571.5,"sma_120":4933.0},{"date":"2025-05-12","open":4170,"high":4295,"low":4170,"close":4230,"volume":78952,"rsi_14":41.27,"sma_20":4286.25,"sma_60":4566.58,"sma_120":4910.0},{"date":"2025-05-13","open":4295,"high":4360,"low":4180,"close":4225,"volume":101496,"rsi_14":41.27,"sma_20":4285.0,"sma_60":4563.0,"sma_120":4888.54},{"date":"2025-05-14","open":4205,"high":4255,"low":4170,"close":4195,"volume":143954,"rsi_14":42.98,"sma_20":4284.75,"sma_60":4554.83,"sma_120":4869.25},{"date":"2025-05-15","open":4195,"high":4200,"low":4100,"close":4175,"volume":103088,"rsi_14":40.16,"sma_20":4279.0,"sma_60":4547.25,"sma_120":4852.04},{"date":"2025-05-16","open":4175,"high":4190,"low":4005,"close":4030,"volume":102661,"rsi_14":19.69,"sma_20":4262.0,"sma_60":4536.58,"sma_120":4835.62},{"date":"2025-05-19","open":3980,"high":4050,"low":3965,"close":4010,"volume":98951,"rsi_14":21.37,"sma_20":4252.25,"sma_60":4524.75,"sma_120":4822.71},{"date":"2025-05-20","open":4010,"high":4030,"low":3930,"close":3965,"volume":72925,"rsi_14":19.2,"sma_20":4233.5,"sma_60":4509.25,"sma_120":4808.17},{"date":"2025-05-21","open":3965,"high":4020,"low":3945,"close":3960,"volume":63611,"rsi_14":19.35,"sma_20":4214.75,"sma_60":4493.75,"sma_120":4794.42},{"date":"2025-05-22","open":3960,"high":3990,"low":3905,"close":3960,"volume":78211,"rsi_14":20.34,"sma_20":4198.75,"sma_60":4475.58,"sma_120":4780.33},{"date":"2025-05-23","open":3950,"high":3965,"low":3875,"close":3890,"volume":81015,"rsi_14":20.51,"sma_20":4178.5,"sma_60":4452.58,"sma_120":4765.58},{"date":"2025-05-26","open":3890,"high":4000,"low":3870,"close":3915,"volume":112721,"rsi_14":16.22,"sma_20":4153.5,"sma_60":4433.5,"sma_120":4750.54},{"date":"2025-05-27","open":3890,"high":3915,"low":3770,"close":3815,"volume":111117,"rsi_14":14.88,"sma_20":4127.0,"sma_60":4410.08,"sma_120":4731.75},{"date":"2025-05-28","open":3840,"high":4035,"low":3835,"close":4020,"volume":146847,"rsi_14":36.42,"sma_20":4110.5,"sma_60":4391.42,"sma_120":4715.17},{"date":"2025-05-29","open":4035,"high":4070,"low":3955,"close":4055,"volume":78432,"rsi_14":42.86,"sma_20":4096.25,"sma_60":4378.17,"sma_120":4699.96},{"date":"2025-05-30","open":4015,"high":4045,"low":3955,"close":3995,"volume":55611,"rsi_14":34.64,"sma_20":4080.5,"sma_60":4365.58,"sma_120":4684.33},{"date":"2025-06-02","open":4045,"high":4075,"low":3975,"close":4040,"volume":55025,"rsi_14":38.51,"sma_20":4070.75,"sma_60":4352.83,"sma_120":4672.0},{"date":"2025-06-04","open":4040,"high":4130,"low":4040,"close":4080,"volume":59094,"rsi_14":42.94,"sma_20":4060.25,"sma_60":4341.75,"sma_120":4660.0},{"date":"2025-06-05","open":4020,"high":4125,"low":4015,"close":4115,"volume":68835,"rsi_14":46.39,"sma_20":4054.0,"sma_60":4330.83,"sma_120":4648.38},{"date":"2025-06-09","open":4115,"high":4135,"low":4055,"close":4090,"volume":51191,"rsi_14":54.23,"sma_20":4046.5,"sma_60":4319.17,"sma_120":4637.71},{"date":"2025-06-10","open":4090,"high":4125,"low":4020,"close":4030,"volume":62928,"rsi_14":51.33,"sma_20":4039.75,"sma_60":4305.83,"sma_120":4627.88},{"date":"2025-06-11","open":4045,"high":4100,"low":4040,"close":4070,"volume":80659,"rsi_14":57.05,"sma_20":4031.75,"sma_60":4293.17,"sma_120":4619.04},{"date":"2025-06-12","open":4080,"high":4130,"low":4020,"close":4075,"volume":108499,"rsi_14":57.72,"sma_20":4024.25,"sma_60":4282.67,"sma_120":4612.71},{"date":"2025-06-13","open":4050,"high":4130,"low":3900,"close":3960,"volume":181083,"rsi_14":50.0,"sma_20":4012.5,"sma_60":4269.42,"sma_120":4603.38},{"date":"2025-06-16","open":3940,"high":3940,"low":3795,"close":3840,"volume":164668,"rsi_14":47.25,"sma_20":3995.75,"sma_60":4252.92,"sma_120":4591.96},{"date":"2025-06-17","open":3860,"high":3910,"low":3755,"close":3815,"volume":146545,"rsi_14":44.51,"sma_20":3985.0,"sma_60":4236.08,"sma_120":4579.83},{"date":"2025-06-18","open":3805,"high":3890,"low":3785,"close":3845,"volume":87141,"rsi_14":51.79,"sma_20":3976.75,"sma_60":4219.5,"sma_120":4567.38},{"date":"2025-06-19","open":3875,"high":3910,"low":3835,"close":3885,"volume":82827,"rsi_14":40.0,"sma_20":3972.75,"sma_60":4202.75,"sma_120":4554.17},{"date":"2025-06-20","open":3885,"high":3990,"low":3835,"close":3970,"volume":129986,"rsi_14":44.14,"sma_20":3973.25,"sma_60":4185.58,"sma_120":4543.42},{"date":"2025-06-23","open":3930,"high":3930,"low":3830,"close":3870,"volume":96988,"rsi_14":41.83,"sma_20":3968.75,"sma_60":4167.92,"sma_120":4531.08},{"date":"2025-06-24","open":3905,"high":3980,"low":3895,"close":3975,"volume":156738,"rsi_14":46.06,"sma_20":3973.0,"sma_60":4153.33,"sma_120":4520.46},{"date":"2025-06-25","open":3990,"high":3995,"low":3930,"close":3940,"volume":58937,"rsi_14":41.46,"sma_20":3974.25,"sma_60":4136.75,"sma_120":4510.54},{"date":"2025-06-26","open":3960,"high":3975,"low":3860,"close":3910,"volume":68059,"rsi_14":37.42,"sma_20":3979.0,"sma_60":4123.67,"sma_120":4499.54},{"date":"2025-06-27","open":3910,"high":3910,"low":3780,"close":3800,"volume":149819,"rsi_14":33.89,"sma_20":3968.0,"sma_60":4108.92,"sma_120":4487.88},{"date":"2025-06-30","open":3830,"high":3880,"low":3790,"close":3800,"volume":48386,"rsi_14":36.31,"sma_20":3955.25,"sma_60":4099.67,"sma_120":4477.21},{"date":"2025-07-01","open":3800,"high":3885,"low":3800,"close":3870,"volume":163518,"rsi_14":38.51,"sma_20":3949.0,"sma_60":4091.58,"sma_120":4467.12},{"date":"2025-07-02","open":3830,"high":3895,"low":3805,"close":3895,"volume":103334,"rsi_14":39.89,"sma_20":3941.75,"sma_60":4085.33,"sma_120":4456.92},{"date":"2025-07-03","open":3895,"high":4025,"low":3895,"close":3995,"volume":194065,"rsi_14":52.0,"sma_20":3937.5,"sma_60":4082.83,"sma_120":4448.46},{"date":"2025-07-04","open":3990,"high":3995,"low":3895,"close":3940,"volume":119451,"rsi_14":56.17,"sma_20":3928.75,"sma_60":4076.92,"sma_120":4438.04},{"date":"2025-07-07","open":3940,"high":3940,"low":3855,"close":3895,"volume":97464,"rsi_14":54.82,"sma_20":3919.0,"sma_60":4075.08,"sma_120":4426.42},{"date":"2025-07-08","open":3870,"high":3925,"low":3850,"close":3880,"volume":67292,"rsi_14":52.15,"sma_20":3911.5,"sma_60":4073.17,"sma_120":4414.75},{"date":"2025-07-09","open":3880,"high":3915,"low":3850,"close":3865,"volume":61283,"rsi_14":48.73,"sma_20":3901.25,"sma_60":4073.08,"sma_120":4402.62},{"date":"2025-07-10","open":3875,"high":3915,"low":3860,"close":3915,"volume":65376,"rsi_14":46.36,"sma_20":3893.25,"sma_60":4067.5,"sma_120":4392.67},{"date":"2025-07-11","open":3920,"high":4030,"low":3915,"close":4000,"volume":170639,"rsi_14":58.78,"sma_20":3895.25,"sma_60":4064.17,"sma_120":4384.0},{"date":"2025-07-14","open":4030,"high":4085,"low":3955,"close":4065,"volume":103137,"rsi_14":56.43,"sma_20":3906.5,"sma_60":4060.42,"sma_120":4376.54},{"date":"2025-07-15","open":4035,"high":4075,"low":4015,"close":4065,"volume":76495,"rsi_14":59.4,"sma_20":3919.0,"sma_60":4055.33,"sma_120":4367.83},{"date":"2025-07-16","open":4045,"high":4110,"low":4030,"close":4100,"volume":126201,"rsi_14":64.18,"sma_20":3931.75,"sma_60":4053.58,"sma_120":4360.75},{"date":"2025-07-17","open":4105,"high":4115,"low":3890,"close":3985,"volume":355628,"rsi_14":63.7,"sma_20":3936.75,"sma_60":4047.67,"sma_120":4352.21},{"date":"2025-07-18","open":3975,"high":4445,"low":3960,"close":4140,"volume":1549620,"rsi_14":70.48,"sma_20":3945.25,"sma_60":4044.42,"sma_120":4345.58},{"date":"2025-07-21","open":4105,"high":4220,"low":4050,"close":4185,"volume":405712,"rsi_14":69.57,"sma_20":3961.0,"sma_60":4042.83,"sma_120":4337.54},{"date":"2025-07-22","open":4190,"high":4240,"low":4040,"close":4040,"volume":316842,"rsi_14":57.84,"sma_20":3964.25,"sma_60":4038.58,"sma_120":4329.96},{"date":"2025-07-23","open":4100,"high":4125,"low":3975,"close":4005,"volume":199023,"rsi_14":50.58,"sma_20":3967.5,"sma_60":4031.75,"sma_120":4321.58},{"date":"2025-07-24","open":4050,"high":4110,"low":3990,"close":4015,"volume":238559,"rsi_14":54.6,"sma_20":3972.75,"sma_60":4026.25,"sma_120":4314.46},{"date":"2025-07-25","open":4050,"high":4050,"low":3920,"close":3965,"volume":165836,"rsi_14":54.27,"sma_20":3981.0,"sma_60":4019.83,"sma_120":4307.88},{"date":"2025-07-28","open":3970,"high":4055,"low":3965,"close":4025,"volume":139599,"rsi_14":58.38,"sma_20":3992.25,"sma_60":4014.58,"sma_120":4303.25},{"date":"2025-07-29","open":3955,"high":3990,"low":3890,"close":3950,"volume":172326,"rsi_14":54.59,"sma_20":3996.25,"sma_60":4008.58,"sma_120":4299.58},{"date":"2025-07-30","open":3915,"high":4330,"low":3915,"close":4255,"volume":1245084,"rsi_14":64.41,"sma_20":4014.25,"sma_60":4008.92,"sma_120":4298.54},{"date":"2025-07-31","open":4260,"high":4300,"low":4140,"close":4240,"volume":305317,"rsi_14":60.81,"sma_20":4026.5,"sma_60":4008.08,"sma_120":4296.5},{"date":"2025-08-01","open":4210,"high":4220,"low":3965,"close":3980,"volume":351498,"rsi_14":46.74,"sma_20":4028.5,"sma_60":4003.75,"sma_120":4292.58},{"date":"2025-08-04","open":3980,"high":4085,"low":3965,"close":4050,"volume":115195,"rsi_14":49.45,"sma_20":4036.25,"sma_60":4000.58,"sma_120":4289.17},{"date":"2025-08-05","open":4105,"high":5260,"low":4100,"close":5000,"volume":20005813,"rsi_14":69.65,"sma_20":4092.25,"sma_60":4014.5,"sma_120":4293.0},{"date":"2025-08-06","open":5060,"high":5110,"low":4860,"close":4945,"volume":3281850,"rsi_14":71.52,"sma_20":4146.25,"sma_60":4026.42,"sma_120":4296.5},{"date":"2025-08-07","open":4925,"high":5020,"low":4685,"close":4870,"volume":2368516,"rsi_14":66.98,"sma_20":4194.0,"sma_60":4037.17,"sma_120":4300.08},{"date":"2025-08-08","open":4825,"high":4960,"low":4800,"close":4870,"volume":1158951,"rsi_14":66.27,"sma_20":4237.5,"sma_60":4048.42,"sma_120":4301.62},{"date":"2025-08-11","open":4860,"high":5480,"low":4825,"close":5080,"volume":12047997,"rsi_14":73.96,"sma_20":4288.25,"sma_60":4063.5,"sma_120":4305.38},{"date":"2025-08-12","open":5080,"high":5350,"low":4950,"close":4970,"volume":2658792,"rsi_14":71.49,"sma_20":4333.5,"sma_60":4079.17,"sma_120":4307.88},{"date":"2025-08-13","open":5070,"high":5080,"low":4910,"close":4965,"volume":648191,"rsi_14":71.21,"sma_20":4376.75,"sma_60":4095.08,"sma_120":4309.92},{"date":"2025-08-14","open":4965,"high":5120,"low":4870,"close":4975,"volume":674311,"rsi_14":72.95,"sma_20":4426.25,"sma_60":4111.92,"sma_120":4310.58},{"date":"2025-08-18","open":4995,"high":5020,"low":4785,"close":4820,"volume":463793,"rsi_14":67.32,"sma_20":4460.25,"sma_60":4126.25,"sma_120":4310.0},{"date":"2025-08-19","open":4825,"high":4885,"low":4655,"close":4730,"volume":400140,"rsi_14":66.88,"sma_20":4487.5,"sma_60":4139.08,"sma_120":4307.33},{"date":"2025-08-20","open":4685,"high":4750,"low":4555,"close":4635,"volume":512496,"rsi_14":59.05,"sma_20":4517.25,"sma_60":4151.5,"sma_120":4302.04},{"date":"2025-08-21","open":4660,"high":4840,"low":4610,"close":4685,"volume":430304,"rsi_14":60.42,"sma_20":4551.25,"sma_60":4164.33,"sma_120":4298.92},{"date":"2025-08-22","open":4745,"high":4790,"low":4635,"close":4655,"volume":237070,"rsi_14":67.72,"sma_20":4583.25,"sma_60":4178.33,"sma_120":4294.21},{"date":"2025-08-25","open":4715,"high":4780,"low":4640,"close":4665,"volume":292693,"rsi_14":66.67,"sma_20":4618.25,"sma_60":4189.08,"sma_120":4290.25},{"date":"2025-08-26","open":4690,"high":4760,"low":4570,"close":4580,"volume":345709,"rsi_14":28.57,"sma_20":4646.0,"sma_60":4197.83,"sma_120":4288.0},{"date":"2025-08-27","open":4605,"high":4785,"low":4505,"close":4700,"volume":515029,"rsi_14":38.28,"sma_20":4683.5,"sma_60":4209.58,"sma_120":4287.58},{"date":"2025-08-28","open":4650,"high":4780,"low":4625,"close":4695,"volume":227646,"rsi_14":41.03,"sma_20":4705.5,"sma_60":4220.5,"sma_120":4286.67},{"date":"2025-08-29","open":4655,"high":4700,"low":4460,"close":4470,"volume":394040,"rsi_14":33.33,"sma_20":4717.0,"sma_60":4227.0,"sma_120":4284.38},{"date":"2025-09-01","open":4460,"high":4495,"low":4350,"close":4385,"volume":245917,"rsi_14":17.67,"sma_20":4737.25,"sma_60":4231.5,"sma_120":4281.17},{"date":"2025-09-02","open":4410,"high":4450,"low":4315,"close":4380,"volume":139880,"rsi_14":19.59,"sma_20":4753.75,"sma_60":4236.33,"sma_120":4277.75},{"date":"2025-09-03","open":4375,"high":4640,"low":4375,"close":4555,"volume":289283,"rsi_14":32.02,"sma_20":4731.5,"sma_60":4245.08,"sma_120":4275.46},{"date":"2025-09-04","open":4660,"high":4660,"low":4555,"close":4595,"volume":162044,"rsi_14":33.76,"sma_20":4714.0,"sma_60":4253.83,"sma_120":4273.5},{"date":"2025-09-05","open":4575,"high":4645,"low":4540,"close":4560,"volume":129520,"rsi_14":37.62,"sma_20":4698.5,"sma_60":4261.92,"sma_120":4272.29},{"date":"2025-09-08","open":4550,"high":4645,"low":4515,"close":4555,"volume":220107,"rsi_14":40.93,"sma_20":4682.75,"sma_60":4271.83,"sma_120":4270.62},{"date":"2025-09-09","open":4540,"high":4640,"low":4525,"close":4585,"volume":137980,"rsi_14":47.22,"sma_20":4658.0,"sma_60":4284.25,"sma_120":4268.58},{"date":"2025-09-10","open":4590,"high":4655,"low":4505,"close":4560,"volume":218091,"rsi_14":42.86,"sma_20":4637.5,"sma_60":4296.67,"sma_120":4266.38},{"date":"2025-09-11","open":4560,"high":4595,"low":4490,"close":4495,"volume":218477,"rsi_14":41.21,"sma_20":4614.0,"sma_60":4307.5,"sma_120":4263.5},{"date":"2025-09-12","open":4565,"high":4715,"low":4545,"close":4670,"volume":408420,"rsi_14":50.23,"sma_20":4598.75,"sma_60":4320.58,"sma_120":4261.67},{"date":"2025-09-15","open":4740,"high":4750,"low":4615,"close":4650,"volume":270694,"rsi_14":53.47,"sma_20":4590.25,"sma_60":4331.92,"sma_120":4258.75},{"date":"2025-09-16","open":4690,"high":4690,"low":4610,"close":4615,"volume":158398,"rsi_14":45.41,"sma_20":4584.5,"sma_60":4344.33,"sma_120":4256.12},{"date":"2025-09-17","open":4665,"high":4715,"low":4545,"close":4665,"volume":298999,"rsi_14":48.45,"sma_20":4586.0,"sma_60":4355.83,"sma_120":4254.58},{"date":"2025-09-18","open":4617,"high":4705,"low":4533,"close":4705,"volume":276174,"rsi_14":68.39,"sma_20":4591.25,"sma_60":4370.0,"sma_120":4253.38},{"date":"2025-09-19","open":4785,"high":4785,"low":4640,"close":4650,"volume":231010,"rsi_14":64.32,"sma_20":4591.0,"sma_60":4382.33,"sma_120":4253.0},{"date":"2025-09-22","open":4655,"high":5040,"low":4655,"close":4835,"volume":1204483,"rsi_14":70.59,"sma_20":4599.5,"sma_60":4399.58,"sma_120":4254.25},{"date":"2025-09-23","open":4835,"high":5710,"low":4745,"close":5310,"volume":6869755,"rsi_14":76.87,"sma_20":4636.0,"sma_60":4424.75,"sma_120":4262.21},{"date":"2025-09-24","open":5310,"high":5340,"low":5100,"close":5220,"volume":1647291,"rsi_14":71.48,"sma_20":4662.0,"sma_60":4447.25,"sma_120":4269.42},{"date":"2025-09-25","open":5280,"high":5380,"low":5090,"close":5170,"volume":1126888,"rsi_14":70.75,"sma_20":4685.75,"sma_60":4468.5,"sma_120":4276.92},{"date":"2025-09-26","open":5170,"high":5170,"low":4885,"close":4940,"volume":754583,"rsi_14":61.36,"sma_20":4709.25,"sma_60":4484.25,"sma_120":4283.54},{"date":"2025-09-29","open":5100,"high":5270,"low":4880,"close":4960,"volume":722389,"rsi_14":61.13,"sma_20":4738.0,"sma_60":4501.25,"sma_120":4289.08},{"date":"2025-09-30","open":4960,"high":4960,"low":4845,"close":4870,"volume":300077,"rsi_14":58.86,"sma_20":4762.5,"sma_60":4517.5,"sma_120":4296.29},{"date":"2025-10-01","open":4880,"high":4955,"low":4830,"close":4860,"volume":216926,"rsi_14":60.77,"sma_20":4777.75,"sma_60":4533.83,"sma_120":4303.5},{"date":"2025-10-02","open":4956,"high":5087,"low":4905,"close":4910,"volume":275755,"rsi_14":55.7,"sma_20":4790.25,"sma_60":4550.17,"sma_120":4311.62},{"date":"2025-10-10","open":4860,"high":4865,"low":4630,"close":4725,"volume":363051,"rsi_14":52.29,"sma_20":4798.5,"sma_60":4563.67,"sma_120":4315.58},{"date":"2025-10-13","open":4680,"high":4905,"low":4595,"close":4840,"volume":393034,"rsi_14":56.56,"sma_20":4812.75,"sma_60":4577.67,"sma_120":4320.92},{"date":"2025-10-14","open":4840,"high":5210,"low":4800,"close":5140,"volume":1131096,"rsi_14":62.09,"sma_20":4840.5,"sma_60":4595.58,"sma_120":4328.0},{"date":"2025-10-15","open":5140,"high":5240,"low":5040,"close":5140,"volume":691353,"rsi_14":59.51,"sma_20":4869.5,"sma_60":4613.5,"sma_120":4334.42},{"date":"2025-10-16","open":5140,"high":5420,"low":5100,"close":5390,"volume":1173882,"rsi_14":68.97,"sma_20":4914.25,"sma_60":4635.0,"sma_120":4344.29},{"date":"2025-10-17","open":5400,"high":5650,"low":5240,"close":5530,"volume":1978908,"rsi_14":68.24,"sma_20":4957.25,"sma_60":4660.75,"sma_120":4354.21},{"date":"2025-10-20","open":5500,"high":5500,"low":5160,"close":5350,"volume":845826,"rsi_14":51.24,"sma_20":4992.25,"sma_60":4680.92,"sma_120":4362.67},{"date":"2025-10-21","open":5500,"high":5800,"low":5210,"close":5290,"volume":2301540,"rsi_14":52.22,"sma_20":5026.0,"sma_60":4699.33,"sma_120":4371.08},{"date":"2025-10-22","open":5360,"high":5470,"low":5170,"close":5320,"volume":556206,"rsi_14":54.81,"sma_20":5058.75,"sma_60":4720.67,"sma_120":4379.62},{"date":"2025-10-23","open":5280,"high":5470,"low":5240,"close":5300,"volume":563773,"rsi_14":63.33,"sma_20":5084.25,"sma_60":4742.25,"sma_120":4387.0},{"date":"2025-10-24","open":5320,"high":5690,"low":5320,"close":5680,"volume":1189194,"rsi_14":71.05,"sma_20":5135.75,"sma_60":4770.0,"sma_120":4398.12},{"date":"2025-10-27","open":5850,"high":5970,"low":5470,"close":5560,"volume":1218698,"rsi_14":69.83,"sma_20":5172.0,"sma_60":4796.58,"sma_120":4408.21},{"date":"2025-10-28","open":5570,"high":6480,"low":5360,"close":6070,"volume":6766805,"rsi_14":77.01,"sma_20":5210.0,"sma_60":4830.67,"sma_120":4422.62},{"date":"2025-10-29","open":6100,"high":6340,"low":5910,"close":6090,"volume":1584420,"rsi_14":77.73,"sma_20":5253.5,"sma_60":4866.33,"sma_120":4437.46},{"date":"2025-10-30","open":5960,"high":6090,"low":5600,"close":5610,"volume":1043660,"rsi_14":66.99,"sma_20":5275.5,"sma_60":4888.92,"sma_120":4448.92},{"date":"2025-10-31","open":5530,"high":5670,"low":5310,"close":5460,"volume":863639,"rsi_14":61.74,"sma_20":5301.5,"sma_60":4909.25,"sma_120":4458.67},{"date":"2025-11-03","open":5510,"high":5580,"low":5330,"close":5400,"volume":540920,"rsi_14":55.42,"sma_20":5323.5,"sma_60":4932.92,"sma_120":4468.33},{"date":"2025-11-04","open":5800,"high":6250,"low":5700,"close":5750,"volume":2232345,"rsi_14":61.09,"sma_20":5367.5,"sma_60":4961.25,"sma_120":4480.92},{"date":"2025-11-05","open":5590,"high":5690,"low":5375,"close":5520,"volume":615152,"rsi_14":52.38,"sma_20":5400.5,"sma_60":4969.92,"sma_120":4492.21},{"date":"2025-11-06","open":5650,"high":5730,"low":5430,"close":5500,"volume":448117,"rsi_14":49.43,"sma_20":5433.25,"sma_60":4979.17,"sma_120":4502.79},{"date":"2025-11-07","open":5310,"high":5390,"low":4995,"close":5120,"volume":714192,"rsi_14":45.91,"sma_20":5453.0,"sma_60":4983.33,"sma_120":4510.25},{"date":"2025-11-10","open":5150,"high":5360,"low":5110,"close":5360,"volume":298010,"rsi_14":51.17,"sma_20":5479.0,"sma_60":4991.5,"sma_120":4519.96},{"date":"2025-11-11","open":5400,"high":5630,"low":5300,"close":5430,"volume":353035,"rsi_14":51.82,"sma_20":5493.5,"sma_60":4997.33,"sma_120":4530.42},{"date":"2025-11-12","open":5430,"high":5490,"low":5330,"close":5400,"volume":223684,"rsi_14":51.64,"sma_20":5506.5,"sma_60":5004.5,"sma_120":4541.83},{"date":"2025-11-13","open":5410,"high":5550,"low":5330,"close":5530,"volume":253800,"rsi_14":47.31,"sma_20":5513.5,"sma_60":5013.92,"sma_120":4554.5},{"date":"2025-11-14","open":5380,"high":5840,"low":5310,"close":5430,"volume":893399,"rsi_14":47.65,"sma_20":5508.5,"sma_60":5021.5,"sma_120":4566.71},{"date":"2025-11-17","open":5440,"high":5500,"low":5230,"close":5270,"volume":326723,"rsi_14":33.47,"sma_20":5504.5,"sma_60":5029.0,"sma_120":4577.62},{"date":"2025-11-18","open":5270,"high":5330,"low":5000,"close":5060,"volume":315098,"rsi_14":30.27,"sma_20":5493.0,"sma_60":5034.5,"sma_120":4586.79},{"date":"2025-11-19","open":5060,"high":5100,"low":4865,"close":4910,"volume":303463,"rsi_14":34.65,"sma_20":5472.5,"sma_60":5039.08,"sma_120":4595.29},{"date":"2025-11-20","open":5150,"high":5500,"low":5120,"close":5450,"volume":1025253,"rsi_14":49.81,"sma_20":5480.0,"sma_60":5051.83,"sma_120":4608.08},{"date":"2025-11-21","open":5200,"high":5410,"low":5120,"close":5170,"volume":397722,"rsi_14":46.02,"sma_20":5454.5,"sma_60":5060.42,"sma_120":4619.38},{"date":"2025-11-24","open":5240,"high":5300,"low":5040,"close":5070,"volume":252463,"rsi_14":37.12,"sma_20":5430.0,"sma_60":5067.17,"sma_120":4628.12},{"date":"2025-11-25","open":5130,"high":5220,"low":5030,"close":5140,"volume":143083,"rsi_14":42.34,"sma_20":5383.5,"sma_60":5076.5,"sma_120":4637.17},{"date":"2025-11-26","open":5150,"high":5410,"low":5150,"close":5400,"volume":298811,"rsi_14":48.16,"sma_20":5349.0,"sma_60":5088.17,"sma_120":4648.88},{"date":"2025-11-27","open":5400,"high":5470,"low":5320,"close":5360,"volume":165373,"rsi_14":55.04,"sma_20":5336.5,"sma_60":5099.25,"sma_120":4659.88},{"date":"2025-11-28","open":5470,"high":5530,"low":5400,"close":5470,"volume":251089,"rsi_14":52.44,"sma_20":5337.0,"sma_60":5115.92,"sma_120":4671.46},{"date":"2025-12-01","open":5550,"high":5700,"low":5530,"close":5590,"volume":589586,"rsi_14":53.48,"sma_20":5346.5,"sma_60":5136.0,"sma_120":4683.75},{"date":"2025-12-02","open":5590,"high":5640,"low":5450,"close":5580,"volume":210724,"rsi_14":53.95,"sma_20":5338.0,"sma_60":5156.0,"sma_120":4696.17},{"date":"2025-12-03","open":5610,"high":5690,"low":5450,"close":5670,"volume":220089,"rsi_14":53.12,"sma_20":5345.5,"sma_60":5174.58,"sma_120":4709.83},{"date":"2025-12-04","open":5670,"high":5700,"low":5510,"close":5590,"volume":225014,"rsi_14":53.6,"sma_20":5350.0,"sma_60":5191.17,"sma_120":4722.5},{"date":"2025-12-05","open":5560,"high":5770,"low":5500,"close":5610,"volume":283246,"rsi_14":58.17,"sma_20":5374.5,"sma_60":5208.67,"sma_120":4735.29},{"date":"2025-12-08","open":5620,"high":5740,"low":5580,"close":5690,"volume":430491,"rsi_14":66.15,"sma_20":5391.0,"sma_60":5227.58,"sma_120":4749.71},{"date":"2025-12-09","open":5680,"high":5720,"low":5520,"close":5620,"volume":252316,"rsi_14":68.98,"sma_20":5400.5,"sma_60":5244.83,"sma_120":4764.54},{"date":"2025-12-10","open":5910,"high":6130,"low":5610,"close":5660,"volume":895874,"rsi_14":57.66,"sma_20":5413.5,"sma_60":5263.17,"sma_120":4779.92},{"date":"2025-12-11","open":5700,"high":5710,"low":5500,"close":5650,"volume":345925,"rsi_14":71.82,"sma_20":5419.5,"sma_60":5282.42,"sma_120":4794.96},{"date":"2025-12-12","open":5700,"high":5720,"low":5590,"close":5720,"volume":260015,"rsi_14":80.37,"sma_20":5434.0,"sma_60":5299.92,"sma_120":4810.25},{"date":"2025-12-15","open":5650,"high":5780,"low":5550,"close":5710,"volume":228040,"rsi_14":78.22,"sma_20":5456.0,"sma_60":5317.58,"sma_120":4824.75},{"date":"2025-12-16","open":5750,"high":5750,"low":5480,"close":5540,"volume":252862,"rsi_14":57.61,"sma_20":5480.0,"sma_60":5333.0,"sma_120":4838.67},{"date":"2025-12-17","open":5550,"high":5570,"low":5420,"close":5470,"volume":141051,"rsi_14":55.79,"sma_20":5508.0,"sma_60":5346.42,"sma_120":4851.12},{"date":"2025-12-18","open":5330,"high":5410,"low":5150,"close":5210,"volume":230693,"rsi_14":38.18,"sma_20":5496.0,"sma_60":5353.42,"sma_120":4861.71},{"date":"2025-12-19","open":5270,"high":5290,"low":5040,"close":5180,"volume":168479,"rsi_14":29.7,"sma_20":5496.5,"sma_60":5362.25,"sma_120":4872.29},{"date":"2025-12-22","open":5200,"high":5300,"low":5180,"close":5230,"volume":105543,"rsi_14":33.33,"sma_20":5504.5,"sma_60":5368.83,"sma_120":4884.21},{"date":"2025-12-23","open":5200,"high":5220,"low":5060,"close":5160,"volume":181917,"rsi_14":25.24,"sma_20":5505.5,"sma_60":5366.33,"sma_120":4895.54},{"date":"2025-12-24","open":5180,"high":5200,"low":5050,"close":5090,"volume":144410,"rsi_14":25.49,"sma_20":5490.0,"sma_60":5364.17,"sma_120":4905.71},{"date":"2025-12-26","open":5090,"high":5190,"low":4940,"close":4985,"volume":177686,"rsi_14":21.72,"sma_20":5471.25,"sma_60":5361.08,"sma_120":4914.79},{"date":"2025-12-29","open":5000,"high":5090,"low":4905,"close":5050,"volume":151923,"rsi_14":20.64,"sma_20":5450.25,"sma_60":5362.92,"sma_120":4923.58},{"date":"2025-12-30","open":5000,"high":5160,"low":4830,"close":4840,"volume":178418,"rsi_14":18.29,"sma_20":5412.75,"sma_60":5360.92,"sma_120":4931.08},{"date":"2026-01-02","open":4805,"high":4930,"low":4635,"close":4740,"volume":309727,"rsi_14":14.34,"sma_20":5370.75,"sma_60":5358.75,"sma_120":4938.12},{"date":"2026-01-05","open":4740,"high":4960,"low":4740,"close":4915,"volume":163707,"rsi_14":24.74,"sma_20":5333.0,"sma_60":5359.67,"sma_120":4946.75},{"date":"2026-01-06","open":4915,"high":5155,"low":4915,"close":5040,"volume":175978,"rsi_14":27.48,"sma_20":5305.5,"sma_60":5362.92,"sma_120":4956.54},{"date":"2026-01-07","open":5100,"high":5100,"low":4820,"close":4845,"volume":168639,"rsi_14":24.48,"sma_20":5267.25,"sma_60":5364.92,"sma_120":4964.29},{"date":"2026-01-08","open":4845,"high":4845,"low":4645,"close":4655,"volume":218784,"rsi_14":24.2,"sma_20":5215.5,"sma_60":5361.83,"sma_120":4969.75},{"date":"2026-01-09","open":4670,"high":4720,"low":4615,"close":4680,"volume":102931,"rsi_14":26.35,"sma_20":5168.5,"sma_60":5354.17,"sma_120":4974.88},{"date":"2026-01-12","open":4680,"high":5010,"low":4675,"close":4980,"volume":286153,"rsi_14":43.27,"sma_20":5134.5,"sma_60":5351.5,"sma_120":4982.5},{"date":"2026-01-13","open":5010,"high":5320,"low":4920,"close":5290,"volume":394356,"rsi_14":52.76,"sma_20":5116.5,"sma_60":5349.83,"sma_120":4992.42},{"date":"2026-01-14","open":5280,"high":5280,"low":5080,"close":5100,"volume":224064,"rsi_14":46.95,"sma_20":5085.5,"sma_60":5342.67,"sma_120":5001.71},{"date":"2026-01-15","open":5150,"high":5180,"low":5010,"close":5170,"volume":154764,"rsi_14":50.23,"sma_20":5058.5,"sma_60":5339.67,"sma_120":5010.29},{"date":"2026-01-16","open":5170,"high":5230,"low":5010,"close":5030,"volume":168362,"rsi_14":48.64,"sma_20":5033.0,"sma_60":5335.33,"sma_120":5017.33},{"date":"2026-01-19","open":5030,"high":5290,"low":4990,"close":5250,"volume":344343,"rsi_14":54.44,"sma_20":5013.0,"sma_60":5329.67,"sma_120":5027.42},{"date":"2026-01-20","open":5250,"high":5450,"low":5150,"close":5350,"volume":390072,"rsi_14":61.92,"sma_20":5021.5,"sma_60":5324.17,"sma_120":5038.62},{"date":"2026-01-21","open":5250,"high":5320,"low":5090,"close":5260,"volume":261827,"rsi_14":62.21,"sma_20":5023.0,"sma_60":5319.17,"sma_120":5049.0},{"date":"2026-01-22","open":5370,"high":5890,"low":5370,"close":5840,"volume":1733419,"rsi_14":68.24,"sma_20":5057.0,"sma_60":5315.33,"sma_120":5064.62},{"date":"2026-01-23","open":6060,"high":6110,"low":5540,"close":5660,"volume":1037840,"rsi_14":61.97,"sma_20":5085.5,"sma_60":5308.17,"sma_120":5078.25},{"date":"2026-01-26","open":5830,"high":5990,"low":5720,"close":5920,"volume":838144,"rsi_14":70.24,"sma_20":5132.25,"sma_60":5313.33,"sma_120":5094.67},{"date":"2026-01-27","open":5750,"high":5980,"low":5710,"close":5940,"volume":462070,"rsi_14":75.86,"sma_20":5176.75,"sma_60":5321.33,"sma_120":5108.71},{"date":"2026-01-28","open":6000,"high":6230,"low":5980,"close":6160,"volume":1031995,"rsi_14":77.61,"sma_20":5242.75,"sma_60":5334.0,"sma_120":5124.71},{"date":"2026-01-29","open":6260,"high":6810,"low":5980,"close":6620,"volume":1583042,"rsi_14":78.87,"sma_20":5336.75,"sma_60":5348.5,"sma_120":5146.71},{"date":"2026-01-30","open":6620,"high":6720,"low":6340,"close":6520,"volume":700428,"rsi_14":73.38,"sma_20":5417.0,"sma_60":5365.17,"sma_120":5167.29},{"date":"2026-02-02","open":6460,"high":6520,"low":5890,"close":6140,"volume":630164,"rsi_14":68.44,"sma_20":5472.0,"sma_60":5375.83,"sma_120":5176.79},{"date":"2026-02-03","open":6300,"high":6350,"low":6080,"close":6270,"volume":438769,"rsi_14":69.1,"sma_20":5543.25,"sma_60":5395.0,"sma_120":5187.83},{"date":"2026-02-04","open":6200,"high":6500,"low":6120,"close":6290,"volume":365004,"rsi_14":72.83,"sma_20":5625.0,"sma_60":5416.0,"sma_120":5199.67},{"date":"2026-02-05","open":6290,"high":6290,"low":6060,"close":6120,"volume":282672,"rsi_14":68.6,"sma_20":5697.0,"sma_60":5428.67,"sma_120":5210.08},{"date":"2026-02-06","open":5910,"high":6000,"low":5650,"close":5880,"volume":330284,"rsi_14":60.68,"sma_20":5742.0,"sma_60":5436.17,"sma_120":5216.75},{"date":"2026-02-09","open":6050,"high":6240,"low":6000,"close":6130,"volume":282752,"rsi_14":62.58,"sma_20":5784.0,"sma_60":5448.33,"sma_120":5226.42},{"date":"2026-02-10","open":6180,"high":6250,"low":6070,"close":6160,"volume":150569,"rsi_14":64.8,"sma_20":5837.0,"sma_60":5458.83,"sma_120":5236.38},{"date":"2026-02-11","open":6200,"high":6340,"low":5950,"close":6040,"volume":171846,"rsi_14":53.88,"sma_20":5880.5,"sma_60":5469.0,"sma_120":5245.25},{"date":"2026-02-12","open":6140,"high":6270,"low":6020,"close":6120,"volume":283434,"rsi_14":59.27,"sma_20":5935.0,"sma_60":5483.17,"sma_120":5256.08},{"date":"2026-02-13","open":6120,"high":6120,"low":5950,"close":5960,"volume":186192,"rsi_14":50.84,"sma_20":5981.5,"sma_60":5498.17,"sma_120":5266.33},{"date":"2026-02-19","open":5980,"high":6250,"low":5950,"close":6170,"volume":246594,"rsi_14":54.47,"sma_20":6027.5,"sma_60":5519.17,"sma_120":5279.12},{"date":"2026-02-20","open":6170,"high":6390,"low":6000,"close":6210,"volume":274441,"rsi_14":51.05,"sma_20":6070.5,"sma_60":5531.83,"sma_120":5291.83},{"date":"2026-02-23","open":6330,"high":6460,"low":6010,"close":6030,"volume":287332,"rsi_14":36.02,"sma_20":6109.0,"sma_60":5546.17,"sma_120":5303.29},{"date":"2026-02-24","open":6050,"high":6340,"low":6050,"close":6170,"volume":415793,"rsi_14":41.86,"sma_20":6125.5,"sma_60":5564.5,"sma_120":5315.83},{"date":"2026-02-25","open":6200,"high":6360,"low":6180,"close":6200,"volume":384031,"rsi_14":51.67,"sma_20":6152.5,"sma_60":5582.17,"sma_120":5329.33},{"date":"2026-02-26","open":6390,"high":6660,"low":6220,"close":6250,"volume":657215,"rsi_14":49.42,"sma_20":6180.0,"sma_60":5511.5,"sma_120":5447.33},{"date":"2026-02-27","open":6190,"high":6430,"low":6130,"close":6370,"volume":388401,"rsi_14":52.2,"sma_20":6190.5,"sma_60":5613.17,"sma_120":5356.21},{"date":"2026-03-03","open":6330,"high":6330,"low":5820,"close":5820,"volume":588258,"rsi_14":43.18,"sma_20":6173.5,"sma_60":5619.0,"sma_120":5367.46},{"date":"2026-03-04","open":5580,"high":5700,"low":4925,"close":5020,"volume":723964,"rsi_14":34.42,"sma_20":6093.5,"sma_60":5609.5,"sma_120":5372.75},{"date":"2026-03-05","open":5460,"high":5660,"low":5310,"close":5570,"volume":356203,"rsi_14":40.85,"sma_20":6046.0,"sma_60":5609.33,"sma_120":5382.67},{"date":"2026-03-06","open":5560,"high":5880,"low":5500,"close":5860,"volume":255951,"rsi_14":45.48,"sma_20":6032.0,"sma_60":5612.5,"sma_120":5393.54},{"date":"2026-03-09","open":5720,"high":5730,"low":5330,"close":5530,"volume":292250,"rsi_14":42.78,"sma_20":5995.0,"sma_60":5611.5,"sma_120":5401.33},{"date":"2026-03-10","open":5800,"high":5800,"low":5480,"close":5660,"volume":288805,"rsi_14":43.58,"sma_20":5963.5,"sma_60":5612.33,"sma_120":5410.5},{"date":"2026-03-11","open":5720,"high":6000,"low":5660,"close":5860,"volume":318403,"rsi_14":48.62,"sma_20":5950.5,"sma_60":5615.17,"sma_120":5421.38},{"date":"2026-03-12","open":5860,"high":6190,"low":5700,"close":6000,"volume":367444,"rsi_14":47.61,"sma_20":5956.5,"sma_60":5621.5,"sma_120":5433.17},{"date":"2026-03-13","open":5900,"high":5950,"low":5800,"close":5950,"volume":225609,"rsi_14":46.35,"sma_20":5947.5,"sma_60":5626.33,"sma_120":5444.75},{"date":"2026-03-16","open":6030,"high":6130,"low":5770,"close":5800,"volume":262126,"rsi_14":46.74,"sma_20":5929.5,"sma_60":5672.0,"sma_120":5499.75},{"date":"2026-03-17","open":5950,"high":6390,"low":5950,"close":6130,"volume":684830,"rsi_14":49.46,"sma_20":5934.0,"sma_60":5635.67,"sma_120":5467.79},{"date":"2026-03-18","open":6390,"high":6450,"low":6200,"close":6300,"volume":419724,"rsi_14":51.3,"sma_20":5943.0,"sma_60":5645.5,"sma_120":5481.54},{"date":"2026-03-19","open":6200,"high":6330,"low":6120,"close":6200,"volume":318923,"rsi_14":49.36,"sma_20":5955.0,"sma_60":5656.5,"sma_120":5494.75},{"date":"2026-03-20","open":6210,"high":6530,"low":6170,"close":6480,"volume":422112,"rsi_14":51.35,"sma_20":5970.5,"sma_60":5673.33,"sma_120":5509.88},{"date":"2026-03-23","open":6330,"high":6470,"low":6100,"close":6140,"volume":350387,"rsi_14":54.15,"sma_20":5967.0,"sma_60":5688.83,"sma_120":5521.12},{"date":"2026-03-24","open":6340,"high":6530,"low":6080,"close":6280,"volume":377062,"rsi_14":69.69,"sma_20":5979.5,"sma_60":5707.17,"sma_120":5534.71},{"date":"2026-03-25","open":6500,"high":7380,"low":6420,"close":7210,"volume":1582955,"rsi_14":72.91,"sma_20":6031.5,"sma_60":5740.17,"sma_120":5554.5},{"date":"2026-03-26","open":7220,"high":7600,"low":7010,"close":7260,"volume":1129421,"rsi_14":70.96,"sma_20":6084.5,"sma_60":5775.17,"sma_120":5570.75},{"date":"2026-03-27","open":6940,"high":7541,"low":6571,"close":7260,"volume":1169875,"rsi_14":80.19,"sma_20":6146.0,"sma_60":5815.0,"sma_120":5589.58},{"date":"2026-03-30","open":7350,"high":7800,"low":7050,"close":7450,"volume":925576,"rsi_14":78.59,"sma_20":6200.0,"sma_60":5856.08,"sma_120":5608.58},{"date":"2026-03-31","open":7510,"high":7530,"low":6930,"close":7050,"volume":750490,"rsi_14":67.87,"sma_20":6261.5,"sma_60":5889.42,"sma_120":5626.17},{"date":"2026-04-01","open":7380,"high":7750,"low":7210,"close":7680,"volume":708447,"rsi_14":71.99,"sma_20":6394.5,"sma_60":5936.75,"sma_120":5648.83},{"date":"2026-04-02","open":7720,"high":8090,"low":7320,"close":7440,"volume":1194744,"rsi_14":68.58,"sma_20":6488.0,"sma_60":5981.75,"sma_120":5670.25},{"date":"2026-04-03","open":7510,"high":7890,"low":7410,"close":7670,"volume":773364,"rsi_14":72.86,"sma_20":6578.5,"sma_60":6027.67,"sma_120":5693.67},{"date":"2026-04-06","open":7850,"high":8600,"low":7760,"close":7950,"volume":1671130,"rsi_14":72.52,"sma_20":6699.5,"sma_60":6076.17,"sma_120":5719.54},{"date":"2026-04-07","open":8020,"high":8260,"low":7800,"close":8020,"volume":659836,"rsi_14":71.83,"sma_20":6817.5,"sma_60":6129.08,"sma_120":5747.0},{"date":"2026-04-08","open":8350,"high":8350,"low":7860,"close":8090,"volume":737928,"rsi_14":74.17,"sma_20":6929.0,"sma_60":6186.33,"sma_120":5774.08},{"date":"2026-04-09","open":8090,"high":8220,"low":7860,"close":7980,"volume":397897,"rsi_14":70.05,"sma_20":7028.0,"sma_60":6241.33,"sma_120":5797.75},{"date":"2026-04-10","open":8060,"high":8240,"low":7870,"close":8170,"volume":436671,"rsi_14":78.27,"sma_20":7139.0,"sma_60":6294.5,"sma_120":5823.0},{"date":"2026-04-13","open":8050,"high":8250,"low":7920,"close":7960,"volume":415736,"rsi_14":72.95,"sma_20":7247.0,"sma_60":6339.0,"sma_120":5844.42},{"date":"2026-04-14","open":8110,"high":8300,"low":7750,"close":7900,"volume":548324,"rsi_14":62.37,"sma_20":7335.5,"sma_60":6385.67,"sma_120":5864.17},{"date":"2026-04-15","open":7990,"high":8180,"low":7800,"close":8020,"volume":494444,"rsi_14":63.29,"sma_20":7421.5,"sma_60":6433.17,"sma_120":5886.42},{"date":"2026-04-16","open":8030,"high":8690,"low":7870,"close":8550,"volume":985557,"rsi_14":66.88,"sma_20":7539.0,"sma_60":6491.83,"sma_120":5913.58},{"date":"2026-04-17","open":8560,"high":9450,"low":8300,"close":9200,"volume":1513128,"rsi_14":73.09,"sma_20":7675.0,"sma_60":6557.67,"sma_120":5945.92},{"date":"2026-04-20","open":9260,"high":10060,"low":9020,"close":9490,"volume":1636607,"rsi_14":83.15,"sma_20":7842.5,"sma_60":6626.67,"sma_120":5980.83},{"date":"2026-04-21","open":9960,"high":10890,"low":9660,"close":10780,"volume":2297410,"rsi_14":85.71,"sma_20":8067.5,"sma_60":6718.67,"sma_120":6023.33},{"date":"2026-04-22","open":10910,"high":10930,"low":9960,"close":10170,"volume":1351823,"rsi_14":78.98,"sma_20":8215.5,"sma_60":6790.83,"sma_120":6061.75},{"date":"2026-04-23","open":10290,"high":10290,"low":9600,"close":9840,"volume":957526,"rsi_14":72.56,"sma_20":8344.5,"sma_60":6860.5,"sma_120":6093.17},{"date":"2026-04-24","open":9910,"high":10410,"low":9780,"close":10300,"volume":705977,"rsi_14":73.55,"sma_20":8485.5,"sma_60":6933.5,"sma_120":6128.25},{"date":"2026-04-27","open":10480,"high":11050,"low":10360,"close":10600,"volume":1056282,"rsi_14":74.71,"sma_20":8643.0,"sma_60":7011.17,"sma_120":6169.83},{"date":"2026-04-28","open":10680,"high":12290,"low":10680,"close":11300,"volume":2419338,"rsi_14":77.44,"sma_20":8855.5,"sma_60":7096.83,"sma_120":6218.5},{"date":"2026-04-29","open":11300,"high":11300,"low":10700,"close":10940,"volume":748108,"rsi_14":74.26,"sma_20":9018.5,"sma_60":7168.83,"sma_120":6207.83},{"date":"2026-04-30","open":10940,"high":10940,"low":10405,"close":10550,"volume":597872,"rsi_14":71.97,"sma_20":9168.0,"sma_60":8133.17,"sma_120":7054.25},{"date":"2026-05-04","open":10860,"high":11190,"low":10390,"close":10560,"volume":909055,"rsi_14":71.31,"sma_20":9318.5,"sma_60":7309.67,"sma_120":6346.67},{"date":"2026-05-06","open":10560,"high":10560,"low":9840,"close":10220,"volume":1052597,"rsi_14":68.18,"sma_20":9432.0,"sma_60":7375.5,"sma_120":6386.0},{"date":"2026-05-07","open":10220,"high":10470,"low":9960,"close":10110,"volume":625655,"rsi_14":66.41,"sma_20":9536.5,"sma_60":7439.17,"sma_120":6427.58},{"date":"2026-05-08","open":10110,"high":10225,"low":9850,"close":10010,"volume":406698,"rsi_14":62.29,"sma_20":9632.5,"sma_60":7504.0,"sma_120":6466.33},{"date":"2026-05-11","open":10010,"high":10050,"low":9310,"close":9570,"volume":774178,"rsi_14":53.23,"sma_20":9712.0,"sma_60":7565.5,"sma_120":6500.83},{"date":"2026-05-12","open":9570,"high":9570,"low":8620,"close":9150,"volume":917798,"rsi_14":47.1,"sma_20":9761.0,"sma_60":7615.83,"sma_120":6532.08},{"date":"2026-05-13","open":9020,"high":9210,"low":8800,"close":8870,"volume":494531,"rsi_14":30.31,"sma_20":9806.5,"sma_60":7661.0,"sma_120":6559.92},{"date":"2026-05-14","open":9040,"high":9280,"low":8580,"close":8930,"volume":505058,"rsi_14":35.58,"sma_20":9858.0,"sma_60":7709.17,"sma_120":6589.08},{"date":"2026-05-15","open":8920,"high":9050,"low":8170,"close":8300,"volume":696622,"rsi_14":33.26,"sma_20":9872.0,"sma_60":7745.5,"sma_120":6614.33},{"date":"2026-05-18","open":8250,"high":8670,"low":7880,"close":8420,"volume":581580,"rsi_14":27.93,"sma_20":9865.5,"sma_60":7786.5,"sma_120":6642.33},{"date":"2026-05-19","open":8340,"high":8500,"low":7850,"close":8020,"volume":365868,"rsi_14":20.41,"sma_20":9806.5,"sma_60":7817.33,"sma_120":6668.25},{"date":"2026-05-20","open":7900,"high":7990,"low":7300,"close":7500,"volume":633302,"rsi_14":4.55,"sma_20":9707.0,"sma_60":7838.83,"sma_120":6685.33},{"date":"2026-05-21","open":7740,"high":8140,"low":7740,"close":8000,"volume":375820,"rsi_14":15.97,"sma_20":9568.0,"sma_60":7871.67,"sma_120":6708.92},{"date":"2026-05-22","open":8180,"high":8490,"low":8030,"close":8450,"volume":405684,"rsi_14":26.03,"sma_20":9482.0,"sma_60":7909.67,"sma_120":6737.08},{"date":"2026-05-26","open":8580,"high":8600,"low":7880,"close":7960,"volume":582168,"rsi_14":23.25,"sma_20":9388.0,"sma_60":7939.0,"sma_120":6760.58},{"date":"2026-05-27","open":8010,"high":8180,"low":7650,"close":7650,"volume":409674,"rsi_14":23.4,"sma_20":9255.5,"sma_60":7962.33,"sma_120":6779.33},{"date":"2026-05-28","open":7800,"high":8000,"low":7360,"close":7710,"volume":428976,"rsi_14":24.9,"sma_20":9111.0,"sma_60":7984.67,"sma_120":6798.92},{"date":"2026-05-29","open":7750,"high":7790,"low":7110,"close":7170,"volume":471688,"rsi_14":22.8,"sma_20":8904.5,"sma_60":8007.17,"sma_120":6813.08},{"date":"2026-06-01","open":7050,"high":7300,"low":6850,"close":6990,"volume":516283,"rsi_14":23.99,"sma_20":8707.0,"sma_60":8040.0,"sma_120":6824.75},{"date":"2026-06-02","open":6950,"high":7140,"low":6620,"close":6780,"volume":410506,"rsi_14":25.05,"sma_20":8518.5,"sma_60":8060.17,"sma_120":6834.75},{"date":"2026-06-04","open":6690,"high":7000,"low":6550,"close":6600,"volume":317589,"rsi_14":25.59,"sma_20":8320.5,"sma_60":8072.5,"sma_120":6842.5},{"date":"2026-06-05","open":6500,"high":6640,"low":6200,"close":6610,"volume":314189,"rsi_14":24.78,"sma_20":8140.0,"sma_60":8090.5,"sma_120":6851.0},{"date":"2026-06-08","open":6080,"high":6080,"low":5600,"close":5800,"volume":404560,"rsi_14":23.85,"sma_20":7924.5,"sma_60":8092.83,"sma_120":6852.58},{"date":"2026-06-09","open":5800,"high":6190,"low":5600,"close":5890,"volume":435374,"rsi_14":23.37,"sma_20":7718.5,"sma_60":8093.33,"sma_120":6854.25},{"date":"2026-06-10","open":5890,"high":6150,"low":5610,"close":5820,"volume":299807,"rsi_14":25.11,"sma_20":7531.0,"sma_60":8090.33,"sma_120":6855.92},{"date":"2026-06-11","open":5750,"high":5840,"low":5570,"close":5840,"volume":195645,"rsi_14":28.83,"sma_20":7365.5,"sma_60":8088.5,"sma_120":6857.42},{"date":"2026-06-12","open":6050,"high":6430,"low":5970,"close":6250,"volume":279091,"rsi_14":27.15,"sma_20":7234.5,"sma_60":8096.0,"sma_120":6862.42},{"date":"2026-06-15","open":6530,"high":6550,"low":6300,"close":6320,"volume":214477,"rsi_14":19.13,"sma_20":7104.0,"sma_60":8099.17,"sma_120":6867.42},{"date":"2026-06-16","open":6450,"high":6450,"low":6260,"close":6390,"volume":115076,"rsi_14":24.09,"sma_20":7008.5,"sma_60":8100.67,"sma_120":6873.08},{"date":"2026-06-17","open":6390,"high":6440,"low":6200,"close":6270,"volume":121788,"rsi_14":39.76,"sma_20":6439.0,"sma_60":8060.0,"sma_120":6937.5},{"date":"2026-06-18","open":6270,"high":6270,"low":5900,"close":5930,"volume":160638,"rsi_14":21.47,"sma_20":6796.5,"sma_60":8092.67,"sma_120":6883.0},{"date":"2026-06-19","open":5940,"high":6050,"low":5640,"close":5820,"volume":274250,"rsi_14":24.91,"sma_20":6712.5,"sma_60":8087.33,"sma_120":6888.08},{"date":"2026-06-22","open":5860,"high":5900,"low":5390,"close":5470,"volume":288348,"rsi_14":23.43,"sma_20":6586.0,"sma_60":8073.83,"sma_120":6890.5},{"date":"2026-06-23","open":5470,"high":5630,"low":5070,"close":5220,"volume":267624,"rsi_14":23.1,"sma_20":6424.5,"sma_60":8040.67,"sma_120":6890.42},{"date":"2026-06-24","open":5170,"high":5270,"low":5000,"close":5100,"volume":198870,"rsi_14":23.59,"sma_20":6281.5,"sma_60":8004.67,"sma_120":6889.92},{"date":"2026-06-25","open":5120,"high":5260,"low":4865,"close":4875,"volume":203936,"rsi_14":21.6,"sma_20":6142.75,"sma_60":7961.25,"sma_120":6888.12},{"date":"2026-06-26","open":4875,"high":4905,"low":4405,"close":4605,"volume":400971,"rsi_14":26.24,"sma_20":5987.5,"sma_60":7913.83,"sma_120":6884.96},{"date":"2026-06-29","open":4680,"high":5380,"low":4610,"close":5330,"volume":312759,"rsi_14":41.11,"sma_20":5895.5,"sma_60":7885.17,"sma_120":6887.29},{"date":"2026-06-30","open":5340,"high":5340,"low":4870,"close":5250,"volume":153353,"rsi_14":40.98,"sma_20":5808.5,"sma_60":7844.67,"sma_120":6890.71},{"date":"2026-07-01","open":5250,"high":5350,"low":5150,"close":5290,"volume":205321,"rsi_14":41.35,"sma_20":5734.0,"sma_60":7808.83,"sma_120":6895.29},{"date":"2026-07-02","open":5200,"high":5200,"low":4920,"close":5050,"volume":117949,"rsi_14":30.07,"sma_20":5656.5,"sma_60":7765.17,"sma_120":6896.42},{"date":"2026-07-03","open":5050,"high":5090,"low":4740,"close":5090,"volume":175407,"rsi_14":29.36,"sma_20":5580.5,"sma_60":7717.5,"sma_120":6896.83},{"date":"2026-07-06","open":5090,"high":5090,"low":4785,"close":4935,"volume":97448,"rsi_14":26.26,"sma_20":5537.25,"sma_60":7666.08,"sma_120":6897.58},{"date":"2026-07-07","open":4935,"high":5000,"low":4650,"close":4725,"volume":187632,"rsi_14":25.52,"sma_20":5479.0,"sma_60":7610.0,"sma_120":6898.17},{"date":"2026-07-08","open":4700,"high":4700,"low":4320,"close":4385,"volume":156647,"rsi_14":25.52,"sma_20":5407.25,"sma_60":7550.08,"sma_120":6895.71},{"date":"2026-07-09","open":4390,"high":4610,"low":4295,"close":4580,"volume":218376,"rsi_14":30.86,"sma_20":5344.25,"sma_60":7490.25,"sma_120":6892.38},{"date":"2026-07-10","open":4575,"high":4830,"low":4575,"close":4740,"volume":180160,"rsi_14":38.03,"sma_20":5268.75,"sma_60":7436.58,"sma_120":6887.79},{"date":"2026-07-13","open":4800,"high":4930,"low":4500,"close":4565,"volume":177673,"rsi_14":38.99,"sma_20":5181.0,"sma_60":7381.0,"sma_120":6883.33},{"date":"2026-07-14","open":4565,"high":4590,"low":4110,"close":4310,"volume":265477,"rsi_14":37.3,"sma_20":5077.0,"sma_60":7319.17,"sma_120":6876.17},{"date":"2026-07-15","open":4520,"high":4600,"low":4415,"close":4520,"volume":145355,"rsi_14":44.26,"sma_20":4989.5,"sma_60":7252.0,"sma_120":6871.92},{"date":"2026-07-16","open":4520,"high":4595,"low":4315,"close":4330,"volume":137079,"rsi_14":45.44,"sma_20":4909.5,"sma_60":7170.83,"sma_120":6864.25},{"date":"2026-07-20","open":4255,"high":4255,"low":3980,"close":4115,"volume":135110,"rsi_14":25.75,"sma_20":4824.25,"sma_60":7081.25,"sma_120":6853.96},{"date":"2026-07-21","open":4095,"high":4195,"low":3970,"close":4120,"volume":156913,"rsi_14":26.75,"sma_20":4756.75,"sma_60":6970.25,"sma_120":6844.46},{"date":"2026-07-22","open":4260,"high":4310,"low":4095,"close":4110,"volume":100758,"rsi_14":25.42,"sma_20":4701.25,"sma_60":6869.25,"sma_120":6830.04},{"date":"2026-07-23","open":4115,"high":4400,"low":4115,"close":4395,"volume":153437,"rsi_14":36.61,"sma_20":4666.0,"sma_60":6778.5,"sma_120":6819.5},{"date":"2026-07-24","open":4350,"high":4430,"low":4195,"close":4240,"volume":147450,"rsi_14":33.4,"sma_20":4634.25,"sma_60":6677.5,"sma_120":6805.5},{"date":"2026-07-27","open":4365,"high":4390,"low":4180,"close":4250,"volume":117996,"rsi_14":35.82,"sma_20":4616.5,"sma_60":6571.67,"sma_120":6791.42},{"date":"2026-07-28","open":4180,"high":4180,"low":3850,"close":3910,"volume":201544,"rsi_14":33.99,"sma_20":4545.5,"sma_60":6448.5,"sma_120":6772.67},{"date":"2026-07-29","open":3920,"high":4080,"low":3425,"close":3640,"volume":274747,"rsi_14":34.95,"sma_20":4465.0,"sma_60":6326.83,"sma_120":6747.83},{"date":"2026-07-30","open":3450,"high":3855,"low":3450,"close":3740,"volume":240650,"rsi_14":32.35,"sma_20":4387.5,"sma_60":6213.33,"sma_120":6724.67},{"date":"2026-07-31","open":4015,"high":4160,"low":3845,"close":4160,"volume":130263,"rsi_14":39.02,"sma_20":4343.0,"sma_60":6106.67,"sma_120":6708.17},{"date":"2026-08-03","open":4035,"high":4355,"low":4000,"close":4225,"volume":154828,"rsi_14":43.28,"sma_20":4299.75,"sma_60":6006.75,"sma_120":6691.12},{"date":"2026-08-04","open":4240,"high":4425,"low":4240,"close":4425,"volume":126869,"rsi_14":52.32,"sma_20":4274.25,"sma_60":5912.0,"sma_120":6675.58},{"date":"2026-08-05","open":4495,"high":4580,"low":4400,"close":4500,"volume":119471,"rsi_14":49.57,"sma_20":4263.0,"sma_60":5820.17,"sma_120":6662.08},{"date":"2026-08-06","open":4495,"high":4625,"low":4370,"close":4530,"volume":121883,"rsi_14":54.59,"sma_20":4270.25,"sma_60":5736.17,"sma_120":6650.83},{"date":"2026-08-07","open":4700,"high":5050,"low":4550,"close":4815,"volume":340624,"rsi_14":65.56,"sma_20":4282.0,"sma_60":5663.92,"sma_120":6639.88},{"date":"2026-08-10","open":4820,"high":5200,"low":4745,"close":5170,"volume":296076,"rsi_14":70.19,"sma_20":4303.5,"sma_60":5602.25,"sma_120":6631.62},{"date":"2026-08-11","open":5170,"high":5260,"low":5040,"close":5120,"volume":189279,"rsi_14":69.13,"sma_20":4331.25,"sma_60":5538.75,"sma_120":6623.96},{"date":"2026-08-12","open":5120,"high":5280,"low":5030,"close":5240,"volume":115089,"rsi_14":67.07,"sma_20":4377.75,"sma_60":5487.75,"sma_120":6616.62},{"date":"2026-08-13","open":5280,"high":5390,"low":5190,"close":5340,"volume":180996,"rsi_14":72.73,"sma_20":4418.75,"sma_60":5436.42,"sma_120":6611.46},{"date":"2026-08-14","open":5470,"high":5470,"low":5210,"close":5440,"volume":139487,"rsi_14":73.71,"sma_20":4474.25,"sma_60":5393.42,"sma_120":6605.38},{"date":"2026-08-18","open":5490,"high":5770,"low":5250,"close":5320,"volume":296859,"rsi_14":80.79,"sma_20":4534.5,"sma_60":5357.08,"sma_120":6597.96},{"date":"2026-08-19","open":5290,"high":5580,"low":5050,"close":5160,"volume":224848,"rsi_14":84.86,"sma_20":4586.5,"sma_60":5309.75,"sma_120":6590.71},{"date":"2026-08-20","open":5240,"high":5450,"low":5200,"close":5260,"volume":174692,"rsi_14":84.86,"sma_20":4644.0,"sma_60":5256.58,"sma_120":6583.12},{"date":"2026-08-21","open":5150,"high":5190,"low":4825,"close":4845,"volume":234223,"rsi_14":65.75,"sma_20":4666.5,"sma_60":5204.67,"sma_120":6571.83},{"date":"2026-08-24","open":4850,"high":5320,"low":4850,"close":5060,"volume":177717,"rsi_14":67.96,"sma_20":4707.5,"sma_60":5161.5,"sma_120":6561.92},{"date":"2026-08-25","open":4940,"high":5070,"low":4820,"close":5070,"volume":107248,"rsi_14":65.11,"sma_20":4748.5,"sma_60":5117.5,"sma_120":6551.08},{"date":"2026-08-26","open":5040,"high":5190,"low":4965,"close":5180,"volume":91198,"rsi_14":65.67,"sma_20":4812.0,"sma_60":5084.33,"sma_120":6545.75},{"date":"2026-08-27","open":5210,"high":6170,"low":5170,"close":6090,"volume":1215830,"rsi_14":75.57,"sma_20":4934.5,"sma_60":5069.33,"sma_120":6554.67},{"date":"2026-08-28","open":5920,"high":6170,"low":5800,"close":6010,"volume":359681,"rsi_14":71.0,"sma_20":5048.0,"sma_60":5056.5,"sma_120":6558.33},{"date":"2026-08-31","open":6040,"high":6440,"low":5930,"close":6130,"volume":614297,"rsi_14":68.39,"sma_20":5146.5,"sma_60":5048.67,"sma_120":6560.58},{"date":"2026-09-01","open":6180,"high":6370,"low":5970,"close":6100,"volume":323769,"rsi_14":68.92,"sma_20":5240.25,"sma_60":5040.17,"sma_120":6565.33},{"date":"2026-09-02","open":5860,"high":5990,"low":5670,"close":5730,"volume":330364,"rsi_14":58.63,"sma_20":5305.5,"sma_60":5039.0,"sma_120":6565.92},{"date":"2026-09-03","open":5900,"high":5900,"low":5530,"close":5640,"volume":182765,"rsi_14":55.3,"sma_20":5362.5,"sma_60":5034.83,"sma_120":6564.08},{"date":"2026-09-04","open":5690,"high":5820,"low":5590,"close":5640,"volume":169452,"rsi_14":53.66,"sma_20":5418.0,"sma_60":5031.83,"sma_120":6561.08},{"date":"2026-09-07","open":5660,"high":5790,"low":5550,"close":5680,"volume":148744,"rsi_14":56.79,"sma_20":5461.25,"sma_60":5029.17,"sma_120":6558.83},{"date":"2026-09-08","open":5790,"high":5910,"low":5680,"close":5680,"volume":176588,"rsi_14":60.44,"sma_20":5486.75,"sma_60":5019.67,"sma_120":6557.83},{"date":"2026-09-09","open":5600,"high":6090,"low":5600,"close":5900,"volume":253205,"rsi_14":62.26,"sma_20":5525.75,"sma_60":5012.67,"sma_120":6555.92},{"date":"2026-09-10","open":5850,"high":5970,"low":5720,"close":5860,"volume":176369,"rsi_14":72.71,"sma_20":5556.75,"sma_60":5003.83,"sma_120":6552.25},{"date":"2026-09-11","open":5720,"high":5810,"low":5660,"close":5710,"volume":113230,"rsi_14":64.98,"sma_20":5575.25,"sma_60":4994.5,"sma_120":6548.17},{"date":"2026-09-14","open":5700,"high":5750,"low":5430,"close":5550,"volume":103188,"rsi_14":60.34,"sma_20":5580.75,"sma_60":4988.17,"sma_120":6540.42},{"date":"2026-09-15","open":5560,"high":5740,"low":5400,"close":5700,"volume":106580,"rsi_14":61.02,"sma_20":5599.75,"sma_60":4986.17,"sma_120":6536.75},{"date":"2026-09-16","open":5670,"high":5850,"low":5510,"close":5760,"volume":102085,"rsi_14":39.07,"sma_20":5629.75,"sma_60":4991.0,"sma_120":6532.42},{"date":"2026-09-17","open":5750,"high":5750,"low":5540,"close":5650,"volume":61799,"rsi_14":38.31,"sma_20":5649.25,"sma_60":4998.17,"sma_120":6519.42},{"date":"2026-09-18","open":5680,"high":5800,"low":5600,"close":5720,"volume":129632,"rsi_14":36.24,"sma_20":5693.0,"sma_60":5008.5,"sma_120":6506.58},{"date":"2026-09-21","open":5720,"high":5720,"low":5520,"close":5580,"volume":139329,"rsi_14":33.75,"sma_20":5719.0,"sma_60":5020.25,"sma_120":6490.75},{"date":"2026-09-22","open":5600,"high":5810,"low":5480,"close":5510,"volume":92090,"rsi_14":41.54,"sma_20":5741.0,"sma_60":5035.33,"sma_120":6474.58},{"date":"2026-09-23","open":5510,"high":5650,"low":5400,"close":5440,"volume":59901,"rsi_14":42.19,"sma_20":5754.0,"sma_60":5037.17,"sma_120":6461.17},{"date":"2026-09-28","open":5450,"high":5690,"low":5300,"close":5510,"volume":113893,"rsi_14":45.19,"sma_20":5725.0,"sma_60":5041.5,"sma_120":6443.08},{"date":"2026-09-29","open":5510,"high":5520,"low":5290,"close":5460,"volume":97663,"rsi_14":41.91,"sma_20":5697.5,"sma_60":5044.33,"sma_120":6426.58},{"date":"2026-09-30","open":5550,"high":5600,"low":5430,"close":5500,"volume":105891,"rsi_14":43.57,"sma_20":5666.0,"sma_60":5051.83,"sma_120":6408.5},{"date":"2026-10-01","open":5470,"high":5710,"low":5430,"close":5690,"volume":97340,"rsi_14":42.34,"sma_20":5645.5,"sma_60":5061.83,"sma_120":6389.67},{"date":"2026-10-02","open":5720,"high":5980,"low":5600,"close":5830,"volume":256413,"rsi_14":48.98,"sma_20":5650.5,"sma_60":5076.75,"sma_120":6371.42},{"date":"2026-10-06","open":5990,"high":6310,"low":5870,"close":6290,"volume":434132,"rsi_14":66.29,"sma_20":5683.0,"sma_60":5102.83,"sma_120":6356.42},{"date":"2026-10-07","open":6200,"high":6200,"low":5910,"close":5980,"volume":279194,"rsi_14":61.14,"sma_20":5700.0,"sma_60":5129.42,"sma_120":6339.75},{"date":"2026-10-08","open":6150,"high":6580,"low":6110,"close":6520,"volume":972230,"rsi_14":67.67,"sma_20":5742.0,"sma_60":5161.75,"sma_120":6326.0},{"date":"2026-10-12","open":6690,"high":7160,"low":6510,"close":6780,"volume":1383507,"rsi_14":70.24,"sma_20":5797.0,"sma_60":5195.75,"sma_120":6316.17},{"date":"2026-10-13","open":6500,"high":6640,"low":6060,"close":6610,"volume":737924,"rsi_14":68.6,"sma_20":5832.5,"sma_60":5229.83,"sma_120":6305.42},{"date":"2026-10-14","open":6550,"high":7260,"low":6370,"close":6980,"volume":1152258,"rsi_14":71.88,"sma_20":5888.5,"sma_60":5274.33,"sma_120":6296.75},{"date":"2026-10-15","open":6390,"high":6640,"low":5970,"close":6040,"volume":652006,"rsi_14":56.25,"sma_20":5905.0,"sma_60":5299.67,"sma_120":6275.83},{"date":"2026-10-16","open":6350,"high":6490,"low":5810,"close":6270,"volume":597824,"rsi_14":59.9,"sma_20":5941.0,"sma_60":5332.0,"sma_120":6251.42},{"date":"2026-10-19","open":6100,"high":7060,"low":6040,"close":6900,"volume":1121942,"rsi_14":66.59,"sma_20":6001.0,"sma_60":5378.42,"sma_120":6229.83},{"date":"2026-10-20","open":7000,"high":7010,"low":6400,"close":6450,"volume":868133,"rsi_14":59.83,"sma_20":6035.5,"sma_60":5417.25,"sma_120":6193.75},{"date":"2026-10-21","open":6720,"high":6740,"low":6350,"close":6480,"volume":503670,"rsi_14":60.71,"sma_20":6077.0,"sma_60":5456.75,"sma_120":6163.0},{"date":"2026-10-22","open":6370,"high":6390,"low":5700,"close":5950,"volume":695959,"rsi_14":54.29,"sma_20":6088.5,"sma_60":5482.67,"sma_120":6130.58},{"date":"2026-10-23","open":5590,"high":5834,"low":5443,"close":5690,"volume":469141,"rsi_14":50.0,"sma_20":6094.0,"sma_60":5506.83,"sma_120":6092.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.51,"pbr":1.94,"ttm_eps":null,"close":9396.3145},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":19.33,"pbr":1.94,"ttm_eps":null,"close":9238.3936},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.99,"pbr":1.04,"ttm_eps":null,"close":5120.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.14,"pbr":0.9,"ttm_eps":null,"close":4355.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.82,"ttm_eps":null,"close":3800.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.03,"ttm_eps":null,"close":4870.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.0,"ttm_eps":null,"close":4840.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":36.23,"pbr":1.41,"ttm_eps":null,"close":7050.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.39,"pbr":1.05,"ttm_eps":null,"close":5250.0}],"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":"신흥에스이씨","phase":"above-fold","symbol_resolved":true}