{"status":"ok","report":{"price_analysis":{"current":2590.0,"change_1d":0.4,"change_7d":-1.1,"change_30d":2.2,"high_30d":2730.0,"low_30d":2435.0,"position_in_range":53.0,"support":2464.5,"resistance":2700.5},"summary":"상신전자(263810)은 Technology 섹터 KR 시장 종목입니다, 시가총액 412.00억. 현재가 2,590원, 전일 대비 +0.4%, 30일 +2.2%. PER 20.1배 / ROE 0.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 1.83만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 20.1배입니다. ROE 0.6%입니다. 시가총액 412.00억. 매출 1333.01억, 영업이익 2.47억.","grade":"C","comment":"PER 20.13배, ROE 0.56%","per":20.13,"pbr":0.76,"roe":0.56,"eps":128.64000000000001,"revenue":133301059513.0,"operating_income":246683380.0,"net_income":2050005390.0,"market_cap":41200000240,"profit_margin":1.54,"roa":0.32,"operating_margin":0.19,"gross_margin":7.43,"debt_ratio":0.7272172004234954,"total_assets":93961722566.0,"total_equity":54400640836.0,"total_debt":39561081730.0,"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(7.67)가 시그널선(5.10)을 상회합니다(골든크로스). 현재가가 SMA20(2578)과 SMA60(2568) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2518~2638 (현재 위치 60%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 50","rsi_14":50.0,"macd":7.672090974183902,"macd_signal":5.097953327939178,"sma_20":2578.0,"sma_60":2568.0833333333335,"bb_upper":2637.6154342431555,"bb_lower":2518.3845657568445,"atr_14":89.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.83만, 기관 순매수 0.00. 30일 누적: 외국인 8.76만, 기관 -79.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":18295.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1206.0,"institution_net":0.0,"retail_net":-1206.0},{"date":"2026-10-22","foreign_net":-2115.0,"institution_net":0.0,"retail_net":2115.0},{"date":"2026-10-21","foreign_net":2747.0,"institution_net":0.0,"retail_net":-2747.0},{"date":"2026-10-20","foreign_net":5761.0,"institution_net":0.0,"retail_net":-5761.0},{"date":"2026-10-19","foreign_net":10696.0,"institution_net":0.0,"retail_net":-10696.0},{"date":"2026-10-16","foreign_net":22608.0,"institution_net":0.0,"retail_net":-22608.0},{"date":"2026-10-15","foreign_net":6153.0,"institution_net":0.0,"retail_net":-6153.0},{"date":"2026-10-14","foreign_net":5714.0,"institution_net":-1169.0,"retail_net":-4545.0},{"date":"2026-10-13","foreign_net":5694.0,"institution_net":0.0,"retail_net":-5694.0},{"date":"2026-10-12","foreign_net":-1125.0,"institution_net":0.0,"retail_net":1125.0},{"date":"2026-10-08","foreign_net":613.0,"institution_net":1169.0,"retail_net":-1782.0},{"date":"2026-10-07","foreign_net":4475.0,"institution_net":0.0,"retail_net":-4475.0},{"date":"2026-10-06","foreign_net":1096.0,"institution_net":0.0,"retail_net":-1096.0},{"date":"2026-10-02","foreign_net":1099.0,"institution_net":-79.0,"retail_net":-1020.0},{"date":"2026-10-01","foreign_net":1375.0,"institution_net":0.0,"retail_net":-1375.0},{"date":"2026-09-30","foreign_net":1077.0,"institution_net":0.0,"retail_net":-1077.0},{"date":"2026-09-29","foreign_net":6368.0,"institution_net":-893.0,"retail_net":-5475.0},{"date":"2026-09-28","foreign_net":-605.0,"institution_net":0.0,"retail_net":605.0},{"date":"2026-09-23","foreign_net":-2607.0,"institution_net":0.0,"retail_net":2607.0},{"date":"2026-09-22","foreign_net":-3519.0,"institution_net":0.0,"retail_net":3519.0},{"date":"2026-09-21","foreign_net":-632.0,"institution_net":0.0,"retail_net":632.0},{"date":"2026-09-18","foreign_net":-464.0,"institution_net":0.0,"retail_net":464.0},{"date":"2026-09-17","foreign_net":1658.0,"institution_net":0.0,"retail_net":-1658.0},{"date":"2026-09-16","foreign_net":3938.0,"institution_net":-57.0,"retail_net":-3881.0},{"date":"2026-09-15","foreign_net":1552.0,"institution_net":0.0,"retail_net":-1552.0},{"date":"2026-09-14","foreign_net":7687.0,"institution_net":-1089.0,"retail_net":-6598.0},{"date":"2026-09-11","foreign_net":5217.0,"institution_net":2039.0,"retail_net":-7256.0},{"date":"2026-09-10","foreign_net":456.0,"institution_net":0.0,"retail_net":-456.0},{"date":"2026-09-09","foreign_net":2353.0,"institution_net":0.0,"retail_net":-2353.0},{"date":"2026-09-08","foreign_net":-854.0,"institution_net":0.0,"retail_net":854.0}],"periods":{"d1":{"foreign_net":1206.0,"institution_net":0,"retail_net":-1206.0},"d3":{"foreign_net":1838.0,"institution_net":0,"retail_net":-1838.0},"d7":{"foreign_net":47056.0,"institution_net":0,"retail_net":-47056.0},"d14":{"foreign_net":64622.0,"institution_net":-79.0,"retail_net":-64543.0},"d30":{"foreign_net":87622.0,"institution_net":-79.0,"retail_net":-87543.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 20.13x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":69,"summary":"매출 -1.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.7,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":132.3,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.2,"unit":"%","percentile":55,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.8x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.84,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.57,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 20.13x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -1.7%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.73,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.43,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":20.13,"current_pbr":0.76,"per_5y_high":37.37,"per_5y_low":16.22,"per_5y_avg":24.28,"per_percentile":44.4,"pbr_5y_high":1.57,"pbr_5y_low":0.86,"pbr_5y_avg":1.17,"pbr_percentile":0.0,"per_5y_median":20.94,"pbr_5y_median":1.13,"history":[{"quarter":"2024-Q2","per":20.94,"pbr":1.57},{"quarter":"2024-Q3","per":23.65,"pbr":1.42},{"quarter":"2024-Q4","per":18.67,"pbr":1.16},{"quarter":"2025-Q1","per":19.92,"pbr":1.15},{"quarter":"2025-Q2","per":37.37,"pbr":1.13},{"quarter":"2025-Q3","per":16.22,"pbr":1.1},{"quarter":"2025-Q4","per":28.33,"pbr":1.12},{"quarter":"2026-Q1","per":34.57,"pbr":1.02},{"quarter":"2026-Q2","per":18.89,"pbr":0.86},{"quarter":"현재","per":20.13,"pbr":0.76}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.94,"eps":176.2,"close":3690.0,"source":"reported"},{"date":"2024-07","per":20.01,"eps":176.2,"close":3525.0,"source":"reported"},{"date":"2024-08","per":18.36,"eps":176.2,"close":3235.0,"source":"reported"},{"date":"2024-09","per":23.65,"eps":139.51,"close":3300.0,"source":"reported"},{"date":"2024-10","per":23.22,"eps":139.51,"close":3240.0,"source":"reported"},{"date":"2024-11","per":21.0,"eps":139.51,"close":2930.0,"source":"reported"},{"date":"2024-12","per":18.67,"eps":151.05,"close":2820.0,"source":"reported"},{"date":"2025-01","per":18.37,"eps":151.05,"close":2775.0,"source":"reported"},{"date":"2025-02","per":19.03,"eps":151.05,"close":2875.0,"source":"reported"},{"date":"2025-03","per":19.92,"eps":142.09,"close":2830.0,"source":"reported"},{"date":"2025-04","per":21.36,"eps":142.09,"close":3035.0,"source":"reported"},{"date":"2025-05","per":21.11,"eps":142.09,"close":3000.0,"source":"reported"},{"date":"2025-06","per":37.37,"eps":79.75,"close":2980.0,"source":"reported"},{"date":"2025-07","per":38.62,"eps":79.75,"close":3080.0,"source":"reported"},{"date":"2025-08","per":37.18,"eps":79.75,"close":2965.0,"source":"reported"},{"date":"2025-09","per":16.22,"eps":184.61,"close":2995.0,"source":"reported"},{"date":"2025-10","per":17.33,"eps":184.61,"close":3200.0,"source":"reported"},{"date":"2025-11","per":17.25,"eps":184.61,"close":3185.0,"source":"reported"},{"date":"2025-12","per":28.33,"eps":108.89,"close":3085.0,"source":"reported"},{"date":"2026-01","per":29.25,"eps":108.89,"close":3185.0,"source":"reported"},{"date":"2026-02","per":28.01,"eps":108.89,"close":3050.0,"source":"reported"},{"date":"2026-03","per":34.57,"eps":83.01,"close":2870.0,"source":"reported"},{"date":"2026-04","per":38.49,"eps":83.01,"close":3195.0,"source":"reported"},{"date":"2026-05","per":32.53,"eps":83.01,"close":2700.0,"source":"reported"},{"date":"2026-06","per":18.89,"eps":128.64,"close":2430.0,"source":"reported"},{"date":"2026-07","per":19.59,"eps":128.64,"close":2520.0,"source":"reported"},{"date":"2026-08","per":20.21,"eps":128.64,"close":2600.0,"source":"reported"},{"date":"2026-09","per":20.13,"eps":128.64,"close":2590.0,"source":"reported"},{"date":"2026-10","per":20.13,"eps":128.64,"close":2590.0,"source":"reported"}],"trailing_per_history_meta":{"avg":24.13,"std":7.06,"upper_1sd":31.19,"lower_1sd":17.07,"current":20.13,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"20.1배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:15.681893+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.005588845651957864,"dividend_yield":null,"eps":19.0,"revenue":34860523004.0,"operating_income":198721876.0,"net_income":304036785.0,"market_cap":null,"profit_margin":0.008721521044452315,"operating_margin":0.005700484642103564,"roa":0.003235751502814781,"gross_margin":0.07430848451994727,"total_equity":54400640836.0,"total_assets":93961722566.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":27.37,"pbr":0.94,"roe":0.004274963171237064,"dividend_yield":null,"eps":14.43,"revenue":35455740334.0,"operating_income":-615496100.0,"net_income":229750616.0,"market_cap":49700000000.0,"profit_margin":0.006479927194742073,"operating_margin":-0.017359561363037592,"roa":0.002473750294752318,"gross_margin":0.05478132879762307,"total_equity":53743297146.0,"total_assets":92875427438.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004427069342533994,"dividend_yield":null,"eps":14.67,"revenue":30634282485.0,"operating_income":-361385213.0,"net_income":233671263.0,"market_cap":null,"profit_margin":0.007627770068204357,"operating_margin":-0.011796757870106844,"roa":0.002695951357607819,"gross_margin":0.06363051081592845,"total_equity":52782381508.0,"total_assets":86674880962.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02450588359173098,"dividend_yield":null,"eps":80.54,"revenue":32350513690.0,"operating_income":1024842817.0,"net_income":1282546726.0,"market_cap":null,"profit_margin":0.039645327993553726,"operating_margin":0.03167933674316873,"roa":0.014817402426135894,"gross_margin":0.10160258592790215,"total_equity":52336277580.0,"total_assets":86556785671.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.00836346557394928,"dividend_yield":null,"eps":-26.63,"revenue":31662629500.0,"operating_income":999325613.0,"net_income":-424143840.0,"market_cap":null,"profit_margin":-0.013395723813778638,"operating_margin":0.03156167471814051,"roa":-0.00496709165086221,"gross_margin":0.10229739068260266,"total_equity":50713886038.0,"total_assets":85390781933.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01360602524431575,"dividend_yield":null,"eps":40.31,"revenue":34492130161.0,"operating_income":900210425.0,"net_income":641925613.0,"market_cap":null,"profit_margin":0.018610784837111063,"operating_margin":0.02609900927539295,"roa":0.007103467434183911,"gross_margin":0.09216823345386076,"total_equity":47179510656.0,"total_assets":90367925094.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.030837556355300562,"dividend_yield":null,"eps":90.39,"revenue":31756808548.0,"operating_income":933078334.0,"net_income":1439402606.0,"market_cap":null,"profit_margin":0.04532579537469459,"operating_margin":0.029381993237439598,"roa":0.016691935876695384,"gross_margin":0.10746599022510818,"total_equity":46676934755.0,"total_assets":86233413346.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.008697074425327887,"dividend_yield":null,"eps":-24.32,"revenue":28271213137.0,"operating_income":47447170.0,"net_income":-387363602.0,"market_cap":null,"profit_margin":-0.013701697204250397,"operating_margin":0.0016782856034537632,"roa":-0.004889595338213885,"gross_margin":0.07895714255992028,"total_equity":44539529393.0,"total_assets":79222016385.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.012611290588963096,"dividend_yield":null,"eps":35.71,"revenue":34193113232.0,"operating_income":512780266.0,"net_income":568716817.0,"market_cap":null,"profit_margin":0.016632495939789424,"operating_margin":0.01499659485583515,"roa":0.006733996397009435,"gross_margin":0.07902322083592134,"total_equity":45095845900.0,"total_assets":84454576966.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.017670128754758523,"dividend_yield":null,"eps":49.27,"revenue":30750491696.0,"operating_income":634989068.0,"net_income":784636970.0,"market_cap":null,"profit_margin":0.025516241423289662,"operating_margin":0.020649720800483943,"roa":0.009443701462478965,"gross_margin":0.09387100712199292,"total_equity":44404711527.0,"total_assets":83085744834.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.028933689341271752,"dividend_yield":null,"eps":78.85,"revenue":25108071196.0,"operating_income":176565337.0,"net_income":1255744690.0,"market_cap":null,"profit_margin":0.05001358647573272,"operating_margin":0.007032214287656188,"roa":0.014125898226325517,"gross_margin":0.08796057637242331,"total_equity":43400780149.0,"total_assets":88896625891.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0046526708431713125,"dividend_yield":null,"eps":12.37,"revenue":26887563202.0,"operating_income":250950858.0,"net_income":197053686.0,"market_cap":null,"profit_margin":0.007328804195440902,"operating_margin":0.009333343305031574,"roa":0.002441893217013309,"gross_margin":0.08744827950139801,"total_equity":42352810384.0,"total_assets":80697093807.0}],"current_price":2590.0,"change_pct":0.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-10-16","close":6276.0},{"date":"2017-10-17","close":8158.0},{"date":"2017-10-18","close":10598.0},{"date":"2017-10-19","close":12809.0},{"date":"2017-10-20","close":10313.0},{"date":"2017-10-23","close":10498.0},{"date":"2017-10-24","close":9229.0},{"date":"2017-10-25","close":9514.0},{"date":"2017-10-26","close":8801.0},{"date":"2017-10-27","close":9057.0},{"date":"2017-10-30","close":8986.0},{"date":"2017-10-31","close":9172.0},{"date":"2017-11-01","close":10213.0},{"date":"2017-11-02","close":10099.0},{"date":"2017-11-03","close":9642.0},{"date":"2017-11-06","close":8944.0},{"date":"2017-11-07","close":9043.0},{"date":"2017-11-08","close":9000.0},{"date":"2017-11-09","close":8843.0},{"date":"2017-11-10","close":9258.0},{"date":"2017-11-13","close":9200.0},{"date":"2017-11-14","close":8815.0},{"date":"2017-11-15","close":8387.0},{"date":"2017-11-16","close":8373.0},{"date":"2017-11-17","close":8302.0},{"date":"2017-11-20","close":7674.0},{"date":"2017-11-21","close":7417.0},{"date":"2017-11-22","close":7446.0},{"date":"2017-11-23","close":7702.0},{"date":"2017-11-24","close":7518.0},{"date":"2017-11-27","close":7303.0},{"date":"2017-11-28","close":7132.0},{"date":"2017-11-29","close":7375.0},{"date":"2017-11-30","close":7132.0},{"date":"2017-12-01","close":6861.0},{"date":"2017-12-04","close":6690.0},{"date":"2017-12-05","close":7003.0},{"date":"2017-12-06","close":6875.0},{"date":"2017-12-07","close":6647.0},{"date":"2017-12-08","close":6633.0},{"date":"2017-12-11","close":6847.0},{"date":"2017-12-12","close":6761.0},{"date":"2017-12-13","close":6833.0},{"date":"2017-12-14","close":7046.0},{"date":"2017-12-15","close":6833.0},{"date":"2017-12-18","close":6633.0},{"date":"2017-12-19","close":6276.0},{"date":"2017-12-20","close":6148.0},{"date":"2017-12-21","close":5820.0},{"date":"2017-12-22","close":5891.0},{"date":"2017-12-26","close":5919.0},{"date":"2017-12-27","close":6134.0},{"date":"2017-12-28","close":6005.0},{"date":"2018-01-02","close":6036.9429},{"date":"2018-01-03","close":7848.0259},{"date":"2018-01-04","close":7637.4346},{"date":"2018-01-05","close":7497.0405},{"date":"2018-01-08","close":7553.1982},{"date":"2018-01-09","close":7244.3315},{"date":"2018-01-10","close":7595.3164},{"date":"2018-01-11","close":7328.5679},{"date":"2018-01-12","close":7033.7402},{"date":"2018-01-15","close":6991.6221},{"date":"2018-01-16","close":6991.6221},{"date":"2018-01-17","close":7230.292},{"date":"2018-01-18","close":7216.2529},{"date":"2018-01-19","close":7117.9766},{"date":"2018-01-22","close":6921.4253},{"date":"2018-01-23","close":6823.1494},{"date":"2018-01-24","close":6823.1494},{"date":"2018-01-25","close":6865.2676},{"date":"2018-01-26","close":7146.0557},{"date":"2018-01-29","close":7132.0161},{"date":"2018-01-30","close":7328.5679},{"date":"2018-01-31","close":7286.4497},{"date":"2018-02-01","close":6991.6221},{"date":"2018-02-02","close":6766.9917},{"date":"2018-02-05","close":6416.0068},{"date":"2018-02-06","close":6233.4941},{"date":"2018-02-07","close":6121.1792},{"date":"2018-02-08","close":6205.4155},{"date":"2018-02-09","close":5980.7852},{"date":"2018-02-12","close":5966.7456},{"date":"2018-02-13","close":5952.7065},{"date":"2018-02-14","close":5980.7852},{"date":"2018-02-19","close":6219.4551},{"date":"2018-02-20","close":6233.4941},{"date":"2018-02-21","close":6401.9673},{"date":"2018-02-22","close":6345.8101},{"date":"2018-02-23","close":6205.4155},{"date":"2018-02-26","close":6107.1396},{"date":"2018-02-27","close":6065.0215},{"date":"2018-02-28","close":6065.0215},{"date":"2018-03-02","close":5980.7852},{"date":"2018-03-05","close":5671.9185},{"date":"2018-03-06","close":5714.0366},{"date":"2018-03-07","close":5643.8394},{"date":"2018-03-08","close":5756.1548},{"date":"2018-03-09","close":5924.6274},{"date":"2018-03-12","close":5980.7852},{"date":"2018-03-13","close":6022.9038},{"date":"2018-03-14","close":5896.5488},{"date":"2018-03-15","close":5952.7065},{"date":"2018-03-16","close":6373.8882},{"date":"2018-03-19","close":6542.3613},{"date":"2018-03-20","close":6373.8882},{"date":"2018-03-21","close":6177.3369},{"date":"2018-03-22","close":6093.1006},{"date":"2018-03-23","close":5699.9971},{"date":"2018-03-26","close":5545.564},{"date":"2018-03-27","close":5742.1157},{"date":"2018-03-28","close":5784.2334},{"date":"2018-03-29","close":5896.5488},{"date":"2018-03-30","close":5896.5488},{"date":"2018-04-02","close":5699.9971},{"date":"2018-04-03","close":5671.9185},{"date":"2018-04-04","close":5671.9185},{"date":"2018-04-05","close":5671.9185},{"date":"2018-04-06","close":5587.6821},{"date":"2018-04-09","close":5545.564},{"date":"2018-04-10","close":5391.1304},{"date":"2018-04-11","close":5433.2485},{"date":"2018-04-12","close":5587.6821},{"date":"2018-04-13","close":5601.7217},{"date":"2018-04-16","close":5643.8394},{"date":"2018-04-17","close":5517.4849},{"date":"2018-04-18","close":5615.7607},{"date":"2018-04-19","close":5531.5244},{"date":"2018-04-20","close":5222.6577},{"date":"2018-04-23","close":4969.9482},{"date":"2018-04-24","close":4913.7905},{"date":"2018-04-25","close":4969.9482},{"date":"2018-04-26","close":5110.3423},{"date":"2018-04-27","close":5068.2241},{"date":"2018-04-30","close":5166.4995},{"date":"2018-05-02","close":5208.6182},{"date":"2018-05-03","close":5208.6182},{"date":"2018-05-04","close":5110.3423},{"date":"2018-05-08","close":5040.145},{"date":"2018-05-09","close":5082.2637},{"date":"2018-05-10","close":5026.106},{"date":"2018-05-11","close":5222.6577},{"date":"2018-05-14","close":5124.3818},{"date":"2018-05-15","close":5026.106},{"date":"2018-05-16","close":4913.7905},{"date":"2018-05-17","close":4941.8696},{"date":"2018-05-18","close":5012.0664},{"date":"2018-05-21","close":5026.106},{"date":"2018-05-23","close":5068.2241},{"date":"2018-05-24","close":5124.3818},{"date":"2018-05-25","close":5026.106},{"date":"2018-05-28","close":4983.9878},{"date":"2018-05-29","close":4998.0273},{"date":"2018-05-30","close":4955.9092},{"date":"2018-05-31","close":5026.106},{"date":"2018-06-01","close":5110.3423},{"date":"2018-06-04","close":5096.3027},{"date":"2018-06-05","close":5138.4214},{"date":"2018-06-07","close":5349.0122},{"date":"2018-06-08","close":5320.9331},{"date":"2018-06-11","close":5138.4214},{"date":"2018-06-12","close":4998.0273},{"date":"2018-06-14","close":4955.9092},{"date":"2018-06-15","close":4969.9482},{"date":"2018-06-18","close":4759.3574},{"date":"2018-06-19","close":4464.5298},{"date":"2018-06-20","close":4534.7271},{"date":"2018-06-21","close":4520.6875},{"date":"2018-06-22","close":4366.2539},{"date":"2018-06-25","close":4492.6089},{"date":"2018-06-26","close":4436.4507},{"date":"2018-06-27","close":4478.5693},{"date":"2018-06-28","close":4366.2539},{"date":"2018-06-29","close":4352.2148},{"date":"2018-07-02","close":4127.584},{"date":"2018-07-03","close":4057.3872},{"date":"2018-07-04","close":4085.4661},{"date":"2018-07-05","close":4296.0566},{"date":"2018-07-06","close":4338.1753},{"date":"2018-07-09","close":4324.1357},{"date":"2018-07-10","close":4604.9238},{"date":"2018-07-11","close":4450.4902},{"date":"2018-07-12","close":4338.1753},{"date":"2018-07-13","close":4464.5298},{"date":"2018-07-16","close":4661.0815},{"date":"2018-07-17","close":4647.042},{"date":"2018-07-18","close":4492.6089},{"date":"2018-07-19","close":4450.4902},{"date":"2018-07-20","close":4408.3726},{"date":"2018-07-23","close":4127.584},{"date":"2018-07-24","close":4141.6235},{"date":"2018-07-25","close":3931.0325},{"date":"2018-07-26","close":4001.2295},{"date":"2018-07-27","close":4071.4268},{"date":"2018-07-30","close":4099.5054},{"date":"2018-07-31","close":4113.5444},{"date":"2018-08-01","close":4239.8994},{"date":"2018-08-02","close":4211.8208},{"date":"2018-08-03","close":4183.7417},{"date":"2018-08-06","close":4141.6235},{"date":"2018-08-07","close":4296.0566},{"date":"2018-08-08","close":4380.2935},{"date":"2018-08-09","close":4267.978},{"date":"2018-08-10","close":4155.6631},{"date":"2018-08-13","close":4043.3477},{"date":"2018-08-14","close":3987.1902},{"date":"2018-08-16","close":3902.9539},{"date":"2018-08-17","close":3916.9932},{"date":"2018-08-20","close":4029.3083},{"date":"2018-08-21","close":4029.3083},{"date":"2018-08-22","close":3987.1902},{"date":"2018-08-23","close":3945.072},{"date":"2018-08-24","close":4043.3477},{"date":"2018-08-27","close":4001.2295},{"date":"2018-08-28","close":4001.2295},{"date":"2018-08-29","close":4197.7812},{"date":"2018-08-30","close":4267.978},{"date":"2018-08-31","close":4253.939},{"date":"2018-09-03","close":4127.584},{"date":"2018-09-04","close":4169.7021},{"date":"2018-09-05","close":4099.5054},{"date":"2018-09-06","close":4015.2688},{"date":"2018-09-07","close":4015.2688},{"date":"2018-09-10","close":3959.1113},{"date":"2018-09-11","close":3987.1902},{"date":"2018-09-12","close":4071.4268},{"date":"2018-09-13","close":4015.2688},{"date":"2018-09-14","close":4085.4661},{"date":"2018-09-17","close":3959.1113},{"date":"2018-09-18","close":4310.0962},{"date":"2018-09-19","close":4352.2148},{"date":"2018-09-20","close":4267.978},{"date":"2018-09-21","close":4253.939},{"date":"2018-09-27","close":4408.3726},{"date":"2018-09-28","close":4338.1753},{"date":"2018-10-01","close":4408.3726},{"date":"2018-10-02","close":4282.0176},{"date":"2018-10-04","close":4267.978},{"date":"2018-10-05","close":4169.7021},{"date":"2018-10-08","close":4099.5054},{"date":"2018-10-10","close":3818.7173},{"date":"2018-10-11","close":3636.2051},{"date":"2018-10-12","close":3622.1658},{"date":"2018-10-15","close":3650.2444},{"date":"2018-10-16","close":3664.2839},{"date":"2018-10-17","close":3692.3628},{"date":"2018-10-18","close":3692.3628},{"date":"2018-10-19","close":3678.3235},{"date":"2018-10-22","close":3678.3235},{"date":"2018-10-23","close":3551.9685},{"date":"2018-10-24","close":3495.811},{"date":"2018-10-25","close":3383.4958},{"date":"2018-10-26","close":3116.7471},{"date":"2018-10-29","close":2799.4568},{"date":"2018-10-30","close":2785.4175},{"date":"2018-10-31","close":2864.0381},{"date":"2018-11-01","close":3720.4414},{"date":"2018-11-02","close":3706.4021},{"date":"2018-11-05","close":3608.1265},{"date":"2018-11-06","close":3523.8899},{"date":"2018-11-07","close":3678.3235},{"date":"2018-11-08","close":3706.4021},{"date":"2018-11-09","close":3804.678},{"date":"2018-11-12","close":3762.5598},{"date":"2018-11-13","close":4282.0176},{"date":"2018-11-14","close":4127.584},{"date":"2018-11-15","close":4253.939},{"date":"2018-11-16","close":4391.5249},{"date":"2018-11-19","close":4296.0566},{"date":"2018-11-20","close":4189.3579},{"date":"2018-11-21","close":4065.8105},{"date":"2018-11-22","close":3942.2642},{"date":"2018-11-23","close":3841.1802},{"date":"2018-11-26","close":4571.2295},{"date":"2018-11-27","close":4284.8252},{"date":"2018-11-28","close":4369.062},{"date":"2018-11-29","close":4357.8301},{"date":"2018-11-30","close":4099.5054},{"date":"2018-12-03","close":4077.0422},{"date":"2018-12-04","close":3902.9539},{"date":"2018-12-05","close":3829.9487},{"date":"2018-12-06","close":3970.3428},{"date":"2018-12-07","close":3925.4167},{"date":"2018-12-10","close":3790.6384},{"date":"2018-12-11","close":3807.4858},{"date":"2018-12-12","close":3902.9539},{"date":"2018-12-13","close":3970.3428},{"date":"2018-12-14","close":3891.7224},{"date":"2018-12-17","close":3712.0181},{"date":"2018-12-18","close":3700.7864},{"date":"2018-12-19","close":3807.4858},{"date":"2018-12-20","close":3796.2542},{"date":"2018-12-21","close":3818.7173},{"date":"2018-12-24","close":3931.0325},{"date":"2018-12-26","close":3869.2593},{"date":"2018-12-27","close":3806.6667},{"date":"2018-12-28","close":3866.6667},{"date":"2019-01-02","close":3666.6667},{"date":"2019-01-03","close":3613.3333},{"date":"2019-01-04","close":3473.3333},{"date":"2019-01-07","close":3553.3333},{"date":"2019-01-08","close":3506.6667},{"date":"2019-01-09","close":3506.6667},{"date":"2019-01-10","close":3506.6667},{"date":"2019-01-11","close":3540.0},{"date":"2019-01-14","close":3660.0},{"date":"2019-01-15","close":3640.0},{"date":"2019-01-16","close":3640.0},{"date":"2019-01-17","close":3633.3333},{"date":"2019-01-18","close":3646.6667},{"date":"2019-01-21","close":3680.0},{"date":"2019-01-22","close":3720.0},{"date":"2019-01-23","close":3753.3333},{"date":"2019-01-24","close":3746.6667},{"date":"2019-01-25","close":3706.6667},{"date":"2019-01-28","close":3806.6667},{"date":"2019-01-29","close":3740.0},{"date":"2019-01-30","close":3720.0},{"date":"2019-01-31","close":3720.0},{"date":"2019-02-01","close":3820.0},{"date":"2019-02-07","close":3840.0},{"date":"2019-02-08","close":3826.6667},{"date":"2019-02-11","close":3806.6667},{"date":"2019-02-12","close":3860.0},{"date":"2019-02-13","close":3826.6667},{"date":"2019-02-14","close":3906.6667},{"date":"2019-02-15","close":3913.3333},{"date":"2019-02-18","close":3906.6667},{"date":"2019-02-19","close":3953.3333},{"date":"2019-02-20","close":4413.3335},{"date":"2019-02-21","close":4466.6665},{"date":"2019-02-22","close":4320.0},{"date":"2019-02-25","close":4386.6665},{"date":"2019-02-26","close":4240.0},{"date":"2019-02-27","close":4360.0},{"date":"2019-02-28","close":4093.3333},{"date":"2019-03-04","close":4166.6665},{"date":"2019-03-05","close":4153.3335},{"date":"2019-03-06","close":4393.3335},{"date":"2019-03-07","close":4320.0},{"date":"2019-03-08","close":4233.3335},{"date":"2019-03-11","close":4213.3335},{"date":"2019-03-12","close":4246.6665},{"date":"2019-03-13","close":4306.6665},{"date":"2019-03-14","close":4386.6665},{"date":"2019-03-15","close":4473.3335},{"date":"2019-03-18","close":4666.6665},{"date":"2019-03-19","close":4780.0},{"date":"2019-03-20","close":4646.6665},{"date":"2019-03-21","close":4426.6665},{"date":"2019-03-22","close":4400.0},{"date":"2019-03-25","close":4126.6665},{"date":"2019-03-26","close":4226.6665},{"date":"2019-03-27","close":4206.6665},{"date":"2019-03-28","close":4180.0},{"date":"2019-03-29","close":4186.6665},{"date":"2019-04-01","close":4273.3335},{"date":"2019-04-02","close":4293.3335},{"date":"2019-04-03","close":4380.0},{"date":"2019-04-04","close":4320.0},{"date":"2019-04-05","close":4273.3335},{"date":"2019-04-08","close":4360.0},{"date":"2019-04-09","close":4480.0},{"date":"2019-04-10","close":4486.6665},{"date":"2019-04-11","close":4446.6665},{"date":"2019-04-12","close":4433.3335},{"date":"2019-04-15","close":4420.0},{"date":"2019-04-16","close":4313.3335},{"date":"2019-04-17","close":4353.3335},{"date":"2019-04-18","close":4140.0},{"date":"2019-04-19","close":4160.0},{"date":"2019-04-22","close":4153.3335},{"date":"2019-04-23","close":4280.0},{"date":"2019-04-24","close":4213.3335},{"date":"2019-04-25","close":4060.0},{"date":"2019-04-26","close":3953.3333},{"date":"2019-04-29","close":3960.0},{"date":"2019-04-30","close":4026.6667},{"date":"2019-05-02","close":4006.6667},{"date":"2019-05-03","close":4033.3333},{"date":"2019-05-07","close":4026.6667},{"date":"2019-05-08","close":3933.3333},{"date":"2019-05-09","close":3766.6667},{"date":"2019-05-10","close":3753.3333},{"date":"2019-05-13","close":3726.6667},{"date":"2019-05-14","close":3713.3333},{"date":"2019-05-15","close":3793.3333},{"date":"2019-05-16","close":3753.3333},{"date":"2019-05-17","close":3753.3333},{"date":"2019-05-20","close":3660.0},{"date":"2019-05-21","close":3580.0},{"date":"2019-05-22","close":3633.3333},{"date":"2019-05-23","close":3533.3333},{"date":"2019-05-24","close":3360.0},{"date":"2019-05-27","close":3366.6667},{"date":"2019-05-28","close":3520.0},{"date":"2019-05-29","close":3580.0},{"date":"2019-05-30","close":3546.6667},{"date":"2019-05-31","close":3546.6667},{"date":"2019-06-03","close":3573.3333},{"date":"2019-06-04","close":3573.3333},{"date":"2019-06-05","close":3606.6667},{"date":"2019-06-07","close":3613.3333},{"date":"2019-06-10","close":3660.0},{"date":"2019-06-11","close":3686.6667},{"date":"2019-06-12","close":3700.0},{"date":"2019-06-13","close":3660.0},{"date":"2019-06-14","close":3613.3333},{"date":"2019-06-17","close":3580.0},{"date":"2019-06-18","close":3666.6667},{"date":"2019-06-19","close":3666.6667},{"date":"2019-06-20","close":3733.3333},{"date":"2019-06-21","close":3706.6667},{"date":"2019-06-24","close":3660.0},{"date":"2019-06-25","close":3586.6667},{"date":"2019-06-26","close":3580.0},{"date":"2019-06-27","close":3660.0},{"date":"2019-06-28","close":3653.3333},{"date":"2019-07-01","close":3666.6667},{"date":"2019-07-02","close":3773.3333},{"date":"2019-07-03","close":3913.3333},{"date":"2019-07-04","close":4000.0},{"date":"2019-07-05","close":3893.3333},{"date":"2019-07-08","close":3673.3333},{"date":"2019-07-09","close":3666.6667},{"date":"2019-07-10","close":3773.3333},{"date":"2019-07-11","close":3940.0},{"date":"2019-07-12","close":3873.3333},{"date":"2019-07-15","close":3826.6667},{"date":"2019-07-16","close":3900.0},{"date":"2019-07-17","close":3820.0},{"date":"2019-07-18","close":3806.6667},{"date":"2019-07-19","close":3806.6667},{"date":"2019-07-22","close":3953.3333},{"date":"2019-07-23","close":3913.3333},{"date":"2019-07-24","close":3793.3333},{"date":"2019-07-25","close":3673.3333},{"date":"2019-07-26","close":3620.0},{"date":"2019-07-29","close":3440.0},{"date":"2019-07-30","close":3480.0},{"date":"2019-07-31","close":3486.6667},{"date":"2019-08-01","close":3460.0},{"date":"2019-08-02","close":3406.6667},{"date":"2019-08-05","close":3180.0},{"date":"2019-08-06","close":2993.3333},{"date":"2019-08-07","close":3003.3333},{"date":"2019-08-08","close":3133.3333},{"date":"2019-08-09","close":3180.0},{"date":"2019-08-12","close":3186.6667},{"date":"2019-08-13","close":3160.0},{"date":"2019-08-14","close":3166.6667},{"date":"2019-08-16","close":3243.3333},{"date":"2019-08-19","close":3226.6667},{"date":"2019-08-20","close":3253.3333},{"date":"2019-08-21","close":3333.3333},{"date":"2019-08-22","close":3373.3333},{"date":"2019-08-23","close":3290.0},{"date":"2019-08-26","close":3150.0},{"date":"2019-08-27","close":3176.6667},{"date":"2019-08-28","close":3200.0},{"date":"2019-08-29","close":3200.0},{"date":"2019-08-30","close":3223.3333},{"date":"2019-09-02","close":3250.0},{"date":"2019-09-03","close":3283.3333},{"date":"2019-09-04","close":3330.0},{"date":"2019-09-05","close":3360.0},{"date":"2019-09-06","close":3366.6667},{"date":"2019-09-09","close":3353.3333},{"date":"2019-09-10","close":3360.0},{"date":"2019-09-11","close":3386.6667},{"date":"2019-09-16","close":3386.6667},{"date":"2019-09-17","close":3373.3333},{"date":"2019-09-18","close":3360.0},{"date":"2019-09-19","close":3466.6667},{"date":"2019-09-20","close":3420.0},{"date":"2019-09-23","close":3333.3333},{"date":"2019-09-24","close":3323.3333},{"date":"2019-09-25","close":3200.0},{"date":"2019-09-26","close":3166.6667},{"date":"2019-09-27","close":3173.3333},{"date":"2019-09-30","close":3146.6667},{"date":"2019-10-01","close":3166.6667},{"date":"2019-10-02","close":3173.3333},{"date":"2019-10-04","close":3130.0},{"date":"2019-10-07","close":3360.0},{"date":"2019-10-08","close":3426.6667},{"date":"2019-10-10","close":3486.6667},{"date":"2019-10-11","close":3466.6667},{"date":"2019-10-14","close":3446.6667},{"date":"2019-10-15","close":3480.0},{"date":"2019-10-16","close":3513.3333},{"date":"2019-10-17","close":3566.6667},{"date":"2019-10-18","close":3553.3333},{"date":"2019-10-21","close":3573.3333},{"date":"2019-10-22","close":3410.0},{"date":"2019-10-23","close":3335.0},{"date":"2019-10-24","close":3330.0},{"date":"2019-10-25","close":3325.0},{"date":"2019-10-28","close":3315.0},{"date":"2019-10-29","close":3340.0},{"date":"2019-10-30","close":3335.0},{"date":"2019-10-31","close":3340.0},{"date":"2019-11-01","close":3340.0},{"date":"2019-11-04","close":3400.0},{"date":"2019-11-05","close":3430.0},{"date":"2019-11-06","close":3470.0},{"date":"2019-11-07","close":3485.0},{"date":"2019-11-08","close":3445.0},{"date":"2019-11-11","close":3445.0},{"date":"2019-11-12","close":3405.0},{"date":"2019-11-13","close":3300.0},{"date":"2019-11-14","close":3310.0},{"date":"2019-11-15","close":3275.0},{"date":"2019-11-18","close":3290.0},{"date":"2019-11-19","close":3230.0},{"date":"2019-11-20","close":3180.0},{"date":"2019-11-21","close":3105.0},{"date":"2019-11-22","close":3095.0},{"date":"2019-11-25","close":3120.0},{"date":"2019-11-26","close":3145.0},{"date":"2019-11-27","close":3090.0},{"date":"2019-11-28","close":3115.0},{"date":"2019-11-29","close":3260.0},{"date":"2019-12-02","close":3525.0},{"date":"2019-12-03","close":3375.0},{"date":"2019-12-04","close":3865.0},{"date":"2019-12-05","close":3895.0},{"date":"2019-12-06","close":3800.0},{"date":"2019-12-09","close":3610.0},{"date":"2019-12-10","close":3675.0},{"date":"2019-12-11","close":3595.0},{"date":"2019-12-12","close":3680.0},{"date":"2019-12-13","close":3715.0},{"date":"2019-12-16","close":3710.0},{"date":"2019-12-17","close":3640.0},{"date":"2019-12-18","close":3615.0},{"date":"2019-12-19","close":3620.0},{"date":"2019-12-20","close":3570.0},{"date":"2019-12-23","close":3630.0},{"date":"2019-12-24","close":3535.0},{"date":"2019-12-26","close":3555.0},{"date":"2019-12-27","close":3615.0},{"date":"2019-12-30","close":3670.0},{"date":"2020-01-02","close":3635.0},{"date":"2020-01-03","close":3590.0},{"date":"2020-01-06","close":3550.0},{"date":"2020-01-07","close":3570.0},{"date":"2020-01-08","close":3470.0},{"date":"2020-01-09","close":3575.0},{"date":"2020-01-10","close":3575.0},{"date":"2020-01-13","close":3685.0},{"date":"2020-01-14","close":3660.0},{"date":"2020-01-15","close":3640.0},{"date":"2020-01-16","close":3600.0},{"date":"2020-01-17","close":3870.0},{"date":"2020-01-20","close":3795.0},{"date":"2020-01-21","close":3735.0},{"date":"2020-01-22","close":3795.0},{"date":"2020-01-23","close":3705.0},{"date":"2020-01-28","close":3570.0},{"date":"2020-01-29","close":3590.0},{"date":"2020-01-30","close":3560.0},{"date":"2020-01-31","close":3360.0},{"date":"2020-02-03","close":3495.0},{"date":"2020-02-04","close":3570.0},{"date":"2020-02-05","close":3565.0},{"date":"2020-02-06","close":3630.0},{"date":"2020-02-07","close":3610.0},{"date":"2020-02-10","close":3635.0},{"date":"2020-02-11","close":3710.0},{"date":"2020-02-12","close":3765.0},{"date":"2020-02-13","close":3725.0},{"date":"2020-02-14","close":3715.0},{"date":"2020-02-17","close":3650.0},{"date":"2020-02-18","close":3615.0},{"date":"2020-02-19","close":3595.0},{"date":"2020-02-20","close":3565.0},{"date":"2020-02-21","close":3665.0},{"date":"2020-02-24","close":3430.0},{"date":"2020-02-25","close":3525.0},{"date":"2020-02-26","close":3430.0},{"date":"2020-02-27","close":3220.0},{"date":"2020-02-28","close":3030.0},{"date":"2020-03-02","close":3075.0},{"date":"2020-03-03","close":3095.0},{"date":"2020-03-04","close":3255.0},{"date":"2020-03-05","close":3270.0},{"date":"2020-03-06","close":3175.0},{"date":"2020-03-09","close":2965.0},{"date":"2020-03-10","close":2975.0},{"date":"2020-03-11","close":2785.0},{"date":"2020-03-12","close":2450.0},{"date":"2020-03-13","close":2275.0},{"date":"2020-03-16","close":2265.0},{"date":"2020-03-17","close":2180.0},{"date":"2020-03-18","close":2095.0},{"date":"2020-03-19","close":1675.0},{"date":"2020-03-20","close":1765.0},{"date":"2020-03-23","close":1760.0},{"date":"2020-03-24","close":1855.0},{"date":"2020-03-25","close":1960.0},{"date":"2020-03-26","close":2030.0},{"date":"2020-03-27","close":2140.0},{"date":"2020-03-30","close":2240.0},{"date":"2020-03-31","close":2440.0},{"date":"2020-04-01","close":2460.0},{"date":"2020-04-02","close":2490.0},{"date":"2020-04-03","close":2485.0},{"date":"2020-04-06","close":2500.0},{"date":"2020-04-07","close":2550.0},{"date":"2020-04-08","close":2525.0},{"date":"2020-04-09","close":2550.0},{"date":"2020-04-10","close":2590.0},{"date":"2020-04-13","close":2580.0},{"date":"2020-04-14","close":2645.0},{"date":"2020-04-16","close":2705.0},{"date":"2020-04-17","close":2715.0},{"date":"2020-04-20","close":2715.0},{"date":"2020-04-21","close":2710.0},{"date":"2020-04-22","close":2730.0},{"date":"2020-04-23","close":2700.0},{"date":"2020-04-24","close":2660.0},{"date":"2020-04-27","close":2725.0},{"date":"2020-04-28","close":2720.0},{"date":"2020-04-29","close":2705.0},{"date":"2020-05-04","close":2660.0},{"date":"2020-05-06","close":2775.0},{"date":"2020-05-07","close":2810.0},{"date":"2020-05-08","close":2850.0},{"date":"2020-05-11","close":2945.0},{"date":"2020-05-12","close":2950.0},{"date":"2020-05-13","close":2910.0},{"date":"2020-05-14","close":2875.0},{"date":"2020-05-15","close":2875.0},{"date":"2020-05-18","close":2835.0},{"date":"2020-05-19","close":3050.0},{"date":"2020-05-20","close":3410.0},{"date":"2020-05-21","close":3315.0},{"date":"2020-05-22","close":3220.0},{"date":"2020-05-25","close":3215.0},{"date":"2020-05-26","close":3235.0},{"date":"2020-05-27","close":3205.0},{"date":"2020-05-28","close":3145.0},{"date":"2020-05-29","close":3055.0},{"date":"2020-06-01","close":3265.0},{"date":"2020-06-02","close":3240.0},{"date":"2020-06-03","close":3200.0},{"date":"2020-06-04","close":3240.0},{"date":"2020-06-05","close":3220.0},{"date":"2020-06-08","close":3220.0},{"date":"2020-06-09","close":3210.0},{"date":"2020-06-10","close":3220.0},{"date":"2020-06-11","close":3140.0},{"date":"2020-06-12","close":3020.0},{"date":"2020-06-15","close":2750.0},{"date":"2020-06-16","close":2880.0},{"date":"2020-06-17","close":2805.0},{"date":"2020-06-18","close":2830.0},{"date":"2020-06-19","close":2945.0},{"date":"2020-06-22","close":2910.0},{"date":"2020-06-23","close":2875.0},{"date":"2020-06-24","close":2910.0},{"date":"2020-06-25","close":2895.0},{"date":"2020-06-26","close":2890.0},{"date":"2020-06-29","close":2785.0},{"date":"2020-06-30","close":2810.0},{"date":"2020-07-01","close":2825.0},{"date":"2020-07-02","close":2820.0},{"date":"2020-07-03","close":2865.0},{"date":"2020-07-06","close":2910.0},{"date":"2020-07-07","close":3415.0},{"date":"2020-07-08","close":3485.0},{"date":"2020-07-09","close":3435.0},{"date":"2020-07-10","close":3370.0},{"date":"2020-07-13","close":3430.0},{"date":"2020-07-14","close":3435.0},{"date":"2020-07-15","close":3395.0},{"date":"2020-07-16","close":3415.0},{"date":"2020-07-17","close":3450.0},{"date":"2020-07-20","close":3430.0},{"date":"2020-07-21","close":3390.0},{"date":"2020-07-22","close":3410.0},{"date":"2020-07-23","close":3330.0},{"date":"2020-07-24","close":3280.0},{"date":"2020-07-27","close":3320.0},{"date":"2020-07-28","close":3325.0},{"date":"2020-07-29","close":3285.0},{"date":"2020-07-30","close":3315.0},{"date":"2020-07-31","close":3250.0},{"date":"2020-08-03","close":3250.0},{"date":"2020-08-04","close":3320.0},{"date":"2020-08-05","close":3280.0},{"date":"2020-08-06","close":3235.0},{"date":"2020-08-07","close":3245.0},{"date":"2020-08-10","close":3310.0},{"date":"2020-08-11","close":3475.0},{"date":"2020-08-12","close":3580.0},{"date":"2020-08-13","close":3810.0},{"date":"2020-08-14","close":3665.0},{"date":"2020-08-18","close":3280.0},{"date":"2020-08-19","close":3370.0},{"date":"2020-08-20","close":3015.0},{"date":"2020-08-21","close":2940.0},{"date":"2020-08-24","close":3025.0},{"date":"2020-08-25","close":3240.0},{"date":"2020-08-26","close":3185.0},{"date":"2020-08-27","close":3135.0},{"date":"2020-08-28","close":3170.0},{"date":"2020-08-31","close":3140.0},{"date":"2020-09-01","close":3175.0},{"date":"2020-09-02","close":3375.0},{"date":"2020-09-03","close":3375.0},{"date":"2020-09-04","close":3295.0},{"date":"2020-09-07","close":3460.0},{"date":"2020-09-08","close":3385.0},{"date":"2020-09-09","close":3420.0},{"date":"2020-09-10","close":3435.0},{"date":"2020-09-11","close":3615.0},{"date":"2020-09-14","close":3635.0},{"date":"2020-09-15","close":3590.0},{"date":"2020-09-16","close":3515.0},{"date":"2020-09-17","close":3490.0},{"date":"2020-09-18","close":3565.0},{"date":"2020-09-21","close":3395.0},{"date":"2020-09-22","close":3290.0},{"date":"2020-09-23","close":3390.0},{"date":"2020-09-24","close":3310.0},{"date":"2020-09-25","close":3330.0},{"date":"2020-09-28","close":3420.0},{"date":"2020-09-29","close":3510.0},{"date":"2020-10-05","close":3585.0},{"date":"2020-10-06","close":3625.0},{"date":"2020-10-07","close":3620.0},{"date":"2020-10-08","close":3520.0},{"date":"2020-10-12","close":3725.0},{"date":"2020-10-13","close":3725.0},{"date":"2020-10-14","close":3965.0},{"date":"2020-10-15","close":3700.0},{"date":"2020-10-16","close":3490.0},{"date":"2020-10-19","close":3505.0},{"date":"2020-10-20","close":3645.0},{"date":"2020-10-21","close":3600.0},{"date":"2020-10-22","close":3595.0},{"date":"2020-10-23","close":3540.0},{"date":"2020-10-26","close":3305.0},{"date":"2020-10-27","close":3375.0},{"date":"2020-10-28","close":3455.0},{"date":"2020-10-29","close":3390.0},{"date":"2020-10-30","close":3275.0},{"date":"2020-11-02","close":3400.0},{"date":"2020-11-03","close":3610.0},{"date":"2020-11-04","close":3560.0},{"date":"2020-11-05","close":3570.0},{"date":"2020-11-06","close":3580.0},{"date":"2020-11-09","close":3700.0},{"date":"2020-11-10","close":3780.0},{"date":"2020-11-11","close":4030.0},{"date":"2020-11-12","close":3895.0},{"date":"2020-11-13","close":3820.0},{"date":"2020-11-16","close":3885.0},{"date":"2020-11-17","close":3770.0},{"date":"2020-11-18","close":3840.0},{"date":"2020-11-19","close":3805.0},{"date":"2020-11-20","close":3740.0},{"date":"2020-11-23","close":3710.0},{"date":"2020-11-24","close":3915.0},{"date":"2020-11-25","close":3865.0},{"date":"2020-11-26","close":3880.0},{"date":"2020-11-27","close":3990.0},{"date":"2020-11-30","close":3940.0},{"date":"2020-12-01","close":3965.0},{"date":"2020-12-02","close":4005.0},{"date":"2020-12-03","close":3970.0},{"date":"2020-12-04","close":3960.0},{"date":"2020-12-07","close":3925.0},{"date":"2020-12-08","close":4035.0},{"date":"2020-12-09","close":3985.0},{"date":"2020-12-10","close":3990.0},{"date":"2020-12-11","close":4175.0},{"date":"2020-12-14","close":4070.0},{"date":"2020-12-15","close":3965.0},{"date":"2020-12-16","close":3960.0},{"date":"2020-12-17","close":3905.0},{"date":"2020-12-18","close":3905.0},{"date":"2020-12-21","close":3795.0},{"date":"2020-12-22","close":3680.0},{"date":"2020-12-23","close":4055.0},{"date":"2020-12-24","close":5080.0},{"date":"2020-12-28","close":4845.0},{"date":"2020-12-29","close":4810.0},{"date":"2020-12-30","close":4885.0},{"date":"2021-01-04","close":5380.0},{"date":"2021-01-05","close":5290.0},{"date":"2021-01-06","close":5190.0},{"date":"2021-01-07","close":4950.0},{"date":"2021-01-08","close":4800.0},{"date":"2021-01-11","close":4610.0},{"date":"2021-01-12","close":4705.0},{"date":"2021-01-13","close":4885.0},{"date":"2021-01-14","close":4940.0},{"date":"2021-01-15","close":4855.0},{"date":"2021-01-18","close":4655.0},{"date":"2021-01-19","close":4790.0},{"date":"2021-01-20","close":5020.0},{"date":"2021-01-21","close":4975.0},{"date":"2021-01-22","close":5320.0},{"date":"2021-01-25","close":5200.0},{"date":"2021-01-26","close":5250.0},{"date":"2021-01-27","close":4965.0},{"date":"2021-01-28","close":4795.0},{"date":"2021-01-29","close":4400.0},{"date":"2021-02-01","close":4505.0},{"date":"2021-02-02","close":4685.0},{"date":"2021-02-03","close":4940.0},{"date":"2021-02-04","close":4850.0},{"date":"2021-02-05","close":5580.0},{"date":"2021-02-08","close":5380.0},{"date":"2021-02-09","close":5470.0},{"date":"2021-02-10","close":5170.0},{"date":"2021-02-15","close":5220.0},{"date":"2021-02-16","close":5110.0},{"date":"2021-02-17","close":4925.0},{"date":"2021-02-18","close":4740.0},{"date":"2021-02-19","close":4900.0},{"date":"2021-02-22","close":4975.0},{"date":"2021-02-23","close":4805.0},{"date":"2021-02-24","close":4780.0},{"date":"2021-02-25","close":5080.0},{"date":"2021-02-26","close":5070.0},{"date":"2021-03-02","close":5000.0},{"date":"2021-03-03","close":4855.0},{"date":"2021-03-04","close":4880.0},{"date":"2021-03-05","close":4710.0},{"date":"2021-03-08","close":4405.0},{"date":"2021-03-09","close":4355.0},{"date":"2021-03-10","close":4245.0},{"date":"2021-03-11","close":4370.0},{"date":"2021-03-12","close":4500.0},{"date":"2021-03-15","close":4500.0},{"date":"2021-03-16","close":4505.0},{"date":"2021-03-17","close":4450.0},{"date":"2021-03-18","close":4520.0},{"date":"2021-03-19","close":4535.0},{"date":"2021-03-22","close":4665.0},{"date":"2021-03-23","close":4465.0},{"date":"2021-03-24","close":4680.0},{"date":"2021-03-25","close":4735.0},{"date":"2021-03-26","close":4650.0},{"date":"2021-03-29","close":4910.0},{"date":"2021-03-30","close":4910.0},{"date":"2021-03-31","close":4850.0},{"date":"2021-04-01","close":4750.0},{"date":"2021-04-02","close":4885.0},{"date":"2021-04-05","close":4975.0},{"date":"2021-04-06","close":4880.0},{"date":"2021-04-07","close":4930.0},{"date":"2021-04-08","close":4840.0},{"date":"2021-04-09","close":5120.0},{"date":"2021-04-12","close":5220.0},{"date":"2021-04-13","close":5200.0},{"date":"2021-04-14","close":5310.0},{"date":"2021-04-15","close":5570.0},{"date":"2021-04-16","close":5710.0},{"date":"2021-04-19","close":5700.0},{"date":"2021-04-20","close":5460.0},{"date":"2021-04-21","close":5310.0},{"date":"2021-04-22","close":5290.0},{"date":"2021-04-23","close":5290.0},{"date":"2021-04-26","close":5140.0},{"date":"2021-04-27","close":5140.0},{"date":"2021-04-28","close":5000.0},{"date":"2021-04-29","close":4850.0},{"date":"2021-04-30","close":4820.0},{"date":"2021-05-03","close":4780.0},{"date":"2021-05-04","close":4850.0},{"date":"2021-05-06","close":4920.0},{"date":"2021-05-07","close":5080.0},{"date":"2021-05-10","close":5060.0},{"date":"2021-05-11","close":5020.0},{"date":"2021-05-12","close":4855.0},{"date":"2021-05-13","close":4790.0},{"date":"2021-05-14","close":4950.0},{"date":"2021-05-17","close":4860.0},{"date":"2021-05-18","close":5120.0},{"date":"2021-05-20","close":5100.0},{"date":"2021-05-21","close":5070.0},{"date":"2021-05-24","close":5110.0},{"date":"2021-05-25","close":5180.0},{"date":"2021-05-26","close":5160.0},{"date":"2021-05-27","close":5210.0},{"date":"2021-05-28","close":5230.0},{"date":"2021-05-31","close":5180.0},{"date":"2021-06-01","close":5370.0},{"date":"2021-06-02","close":5460.0},{"date":"2021-06-03","close":5390.0},{"date":"2021-06-04","close":5340.0},{"date":"2021-06-07","close":5250.0},{"date":"2021-06-08","close":5310.0},{"date":"2021-06-09","close":5360.0},{"date":"2021-06-10","close":5460.0},{"date":"2021-06-11","close":5360.0},{"date":"2021-06-14","close":5410.0},{"date":"2021-06-15","close":5380.0},{"date":"2021-06-16","close":5390.0},{"date":"2021-06-17","close":5540.0},{"date":"2021-06-18","close":5410.0},{"date":"2021-06-21","close":5540.0},{"date":"2021-06-22","close":5520.0},{"date":"2021-06-23","close":5250.0},{"date":"2021-06-24","close":5240.0},{"date":"2021-06-25","close":5380.0},{"date":"2021-06-28","close":5460.0},{"date":"2021-06-29","close":5360.0},{"date":"2021-06-30","close":5270.0},{"date":"2021-07-01","close":5280.0},{"date":"2021-07-02","close":5330.0},{"date":"2021-07-05","close":5330.0},{"date":"2021-07-06","close":5300.0},{"date":"2021-07-07","close":5200.0},{"date":"2021-07-08","close":5000.0},{"date":"2021-07-09","close":4890.0},{"date":"2021-07-12","close":4920.0},{"date":"2021-07-13","close":5030.0},{"date":"2021-07-14","close":5000.0},{"date":"2021-07-15","close":5020.0},{"date":"2021-07-16","close":5030.0},{"date":"2021-07-19","close":4950.0},{"date":"2021-07-20","close":4905.0},{"date":"2021-07-21","close":4815.0},{"date":"2021-07-22","close":4845.0},{"date":"2021-07-23","close":4850.0},{"date":"2021-07-26","close":4790.0},{"date":"2021-07-27","close":4770.0},{"date":"2021-07-28","close":4720.0},{"date":"2021-07-29","close":4745.0},{"date":"2021-07-30","close":4745.0},{"date":"2021-08-02","close":4870.0},{"date":"2021-08-03","close":4810.0},{"date":"2021-08-04","close":4800.0},{"date":"2021-08-05","close":4780.0},{"date":"2021-08-06","close":4765.0},{"date":"2021-08-09","close":4740.0},{"date":"2021-08-10","close":4690.0},{"date":"2021-08-11","close":4630.0},{"date":"2021-08-12","close":4545.0},{"date":"2021-08-13","close":4420.0},{"date":"2021-08-17","close":4235.0},{"date":"2021-08-18","close":4340.0},{"date":"2021-08-19","close":4240.0},{"date":"2021-08-20","close":3885.0},{"date":"2021-08-23","close":3955.0},{"date":"2021-08-24","close":4100.0},{"date":"2021-08-25","close":4105.0},{"date":"2021-08-26","close":4135.0},{"date":"2021-08-27","close":4190.0},{"date":"2021-08-30","close":4160.0},{"date":"2021-08-31","close":4170.0},{"date":"2021-09-01","close":4175.0},{"date":"2021-09-02","close":4185.0},{"date":"2021-09-03","close":4275.0},{"date":"2021-09-06","close":4225.0},{"date":"2021-09-07","close":4210.0},{"date":"2021-09-08","close":4195.0},{"date":"2021-09-09","close":4085.0},{"date":"2021-09-10","close":4200.0},{"date":"2021-09-13","close":4250.0},{"date":"2021-09-14","close":4220.0},{"date":"2021-09-15","close":4310.0},{"date":"2021-09-16","close":4220.0},{"date":"2021-09-17","close":4135.0},{"date":"2021-09-23","close":3970.0},{"date":"2021-09-24","close":4045.0},{"date":"2021-09-27","close":4060.0},{"date":"2021-09-28","close":4045.0},{"date":"2021-09-29","close":4300.0},{"date":"2021-09-30","close":4555.0},{"date":"2021-10-01","close":4245.0},{"date":"2021-10-05","close":4115.0},{"date":"2021-10-06","close":4850.0},{"date":"2021-10-07","close":4910.0},{"date":"2021-10-08","close":4960.0},{"date":"2021-10-12","close":5190.0},{"date":"2021-10-13","close":5160.0},{"date":"2021-10-14","close":5060.0},{"date":"2021-10-15","close":4945.0},{"date":"2021-10-18","close":5150.0},{"date":"2021-10-19","close":5080.0},{"date":"2021-10-20","close":5320.0},{"date":"2021-10-21","close":5110.0},{"date":"2021-10-22","close":4880.0},{"date":"2021-10-25","close":4900.0},{"date":"2021-10-26","close":4995.0},{"date":"2021-10-27","close":4815.0},{"date":"2021-10-28","close":4725.0},{"date":"2021-10-29","close":4615.0},{"date":"2021-11-01","close":4605.0},{"date":"2021-11-02","close":4660.0},{"date":"2021-11-03","close":4640.0},{"date":"2021-11-04","close":4420.0},{"date":"2021-11-05","close":4375.0},{"date":"2021-11-08","close":4530.0},{"date":"2021-11-09","close":4530.0},{"date":"2021-11-10","close":4485.0},{"date":"2021-11-11","close":4230.0},{"date":"2021-11-12","close":4315.0},{"date":"2021-11-15","close":4490.0},{"date":"2021-11-16","close":4450.0},{"date":"2021-11-17","close":4565.0},{"date":"2021-11-18","close":4405.0},{"date":"2021-11-19","close":4370.0},{"date":"2021-11-22","close":4370.0},{"date":"2021-11-23","close":4320.0},{"date":"2021-11-24","close":4260.0},{"date":"2021-11-25","close":4210.0},{"date":"2021-11-26","close":4035.0},{"date":"2021-11-29","close":3910.0},{"date":"2021-11-30","close":3630.0},{"date":"2021-12-01","close":3700.0},{"date":"2021-12-02","close":3695.0},{"date":"2021-12-03","close":3780.0},{"date":"2021-12-06","close":3855.0},{"date":"2021-12-07","close":4035.0},{"date":"2021-12-08","close":3980.0},{"date":"2021-12-09","close":3950.0},{"date":"2021-12-10","close":3985.0},{"date":"2021-12-13","close":4175.0},{"date":"2021-12-14","close":4205.0},{"date":"2021-12-15","close":4065.0},{"date":"2021-12-16","close":4120.0},{"date":"2021-12-17","close":4120.0},{"date":"2021-12-20","close":4035.0},{"date":"2021-12-21","close":4000.0},{"date":"2021-12-22","close":4060.0},{"date":"2021-12-23","close":4075.0},{"date":"2021-12-24","close":4080.0},{"date":"2021-12-27","close":4100.0},{"date":"2021-12-28","close":4095.0},{"date":"2021-12-29","close":4135.0},{"date":"2021-12-30","close":4190.0},{"date":"2022-01-03","close":4200.0},{"date":"2022-01-04","close":4195.0},{"date":"2022-01-05","close":4155.0},{"date":"2022-01-06","close":4095.0},{"date":"2022-01-07","close":4155.0},{"date":"2022-01-10","close":4100.0},{"date":"2022-01-11","close":3995.0},{"date":"2022-01-12","close":4235.0},{"date":"2022-01-13","close":4370.0},{"date":"2022-01-14","close":4415.0},{"date":"2022-01-17","close":4400.0},{"date":"2022-01-18","close":4230.0},{"date":"2022-01-19","close":4100.0},{"date":"2022-01-20","close":4525.0},{"date":"2022-01-21","close":4420.0},{"date":"2022-01-24","close":4320.0},{"date":"2022-01-25","close":3990.0},{"date":"2022-01-26","close":3990.0},{"date":"2022-01-27","close":3730.0},{"date":"2022-01-28","close":3865.0},{"date":"2022-02-03","close":4090.0},{"date":"2022-02-04","close":4160.0},{"date":"2022-02-07","close":4120.0},{"date":"2022-02-08","close":4120.0},{"date":"2022-02-09","close":4120.0},{"date":"2022-02-10","close":4265.0},{"date":"2022-02-11","close":4150.0},{"date":"2022-02-14","close":3945.0},{"date":"2022-02-15","close":3920.0},{"date":"2022-02-16","close":4040.0},{"date":"2022-02-17","close":4040.0},{"date":"2022-02-18","close":4110.0},{"date":"2022-02-21","close":4095.0},{"date":"2022-02-22","close":3950.0},{"date":"2022-02-23","close":3995.0},{"date":"2022-02-24","close":3915.0},{"date":"2022-02-25","close":3935.0},{"date":"2022-02-28","close":3935.0},{"date":"2022-03-02","close":4000.0},{"date":"2022-03-03","close":4070.0},{"date":"2022-03-04","close":4070.0},{"date":"2022-03-07","close":4045.0},{"date":"2022-03-08","close":3975.0},{"date":"2022-03-10","close":3975.0},{"date":"2022-03-11","close":4085.0},{"date":"2022-03-14","close":4035.0},{"date":"2022-03-15","close":4035.0},{"date":"2022-03-16","close":4035.0},{"date":"2022-03-17","close":4145.0},{"date":"2022-03-18","close":4175.0},{"date":"2022-03-21","close":4175.0},{"date":"2022-03-22","close":4220.0},{"date":"2022-03-23","close":4300.0},{"date":"2022-03-24","close":4250.0},{"date":"2022-03-25","close":4255.0},{"date":"2022-03-28","close":4225.0},{"date":"2022-03-29","close":4245.0},{"date":"2022-03-30","close":4250.0},{"date":"2022-03-31","close":4250.0},{"date":"2022-04-01","close":4245.0},{"date":"2022-04-04","close":4330.0},{"date":"2022-04-05","close":4330.0},{"date":"2022-04-06","close":4265.0},{"date":"2022-04-07","close":4100.0},{"date":"2022-04-08","close":4105.0},{"date":"2022-04-11","close":4135.0},{"date":"2022-04-12","close":4145.0},{"date":"2022-04-13","close":4250.0},{"date":"2022-04-14","close":4250.0},{"date":"2022-04-15","close":4215.0},{"date":"2022-04-18","close":4215.0},{"date":"2022-04-19","close":4260.0},{"date":"2022-04-20","close":4305.0},{"date":"2022-04-21","close":4305.0},{"date":"2022-04-22","close":4480.0},{"date":"2022-04-25","close":4490.0},{"date":"2022-04-26","close":4585.0},{"date":"2022-04-27","close":4600.0},{"date":"2022-04-28","close":4535.0},{"date":"2022-04-29","close":4515.0},{"date":"2022-05-02","close":4420.0},{"date":"2022-05-03","close":4495.0},{"date":"2022-05-04","close":4505.0},{"date":"2022-05-06","close":4445.0},{"date":"2022-05-09","close":4210.0},{"date":"2022-05-10","close":4115.0},{"date":"2022-05-11","close":4225.0},{"date":"2022-05-12","close":4060.0},{"date":"2022-05-13","close":4100.0},{"date":"2022-05-16","close":4130.0},{"date":"2022-05-17","close":4130.0},{"date":"2022-05-18","close":4200.0},{"date":"2022-05-19","close":4080.0},{"date":"2022-05-20","close":4100.0},{"date":"2022-05-23","close":4085.0},{"date":"2022-05-24","close":4000.0},{"date":"2022-05-25","close":4050.0},{"date":"2022-05-26","close":4020.0},{"date":"2022-05-27","close":4080.0},{"date":"2022-05-30","close":4070.0},{"date":"2022-05-31","close":4065.0},{"date":"2022-06-02","close":4000.0},{"date":"2022-06-03","close":4085.0},{"date":"2022-06-07","close":4030.0},{"date":"2022-06-08","close":3990.0},{"date":"2022-06-09","close":3915.0},{"date":"2022-06-10","close":3910.0},{"date":"2022-06-13","close":3720.0},{"date":"2022-06-14","close":3590.0},{"date":"2022-06-15","close":3385.0},{"date":"2022-06-16","close":3675.0},{"date":"2022-06-17","close":3635.0},{"date":"2022-06-20","close":3425.0},{"date":"2022-06-21","close":3400.0},{"date":"2022-06-22","close":3280.0},{"date":"2022-06-23","close":2995.0},{"date":"2022-06-24","close":3070.0},{"date":"2022-06-27","close":3230.0},{"date":"2022-06-28","close":3285.0},{"date":"2022-06-29","close":3355.0},{"date":"2022-06-30","close":3350.0},{"date":"2022-07-01","close":3315.0},{"date":"2022-07-04","close":3250.0},{"date":"2022-07-05","close":3350.0},{"date":"2022-07-06","close":3310.0},{"date":"2022-07-07","close":3365.0},{"date":"2022-07-08","close":3370.0},{"date":"2022-07-11","close":3340.0},{"date":"2022-07-12","close":3260.0},{"date":"2022-07-13","close":3225.0},{"date":"2022-07-14","close":3420.0},{"date":"2022-07-15","close":3455.0},{"date":"2022-07-18","close":3485.0},{"date":"2022-07-19","close":3510.0},{"date":"2022-07-20","close":3500.0},{"date":"2022-07-21","close":3470.0},{"date":"2022-07-22","close":3470.0},{"date":"2022-07-25","close":3455.0},{"date":"2022-07-26","close":3450.0},{"date":"2022-07-27","close":3490.0},{"date":"2022-07-28","close":3525.0},{"date":"2022-07-29","close":3560.0},{"date":"2022-08-01","close":3560.0},{"date":"2022-08-02","close":3465.0},{"date":"2022-08-03","close":3510.0},{"date":"2022-08-04","close":3495.0},{"date":"2022-08-05","close":3500.0},{"date":"2022-08-08","close":3520.0},{"date":"2022-08-09","close":3520.0},{"date":"2022-08-10","close":3475.0},{"date":"2022-08-11","close":3475.0},{"date":"2022-08-12","close":3500.0},{"date":"2022-08-16","close":3540.0},{"date":"2022-08-17","close":3510.0},{"date":"2022-08-18","close":3495.0},{"date":"2022-08-19","close":3580.0},{"date":"2022-08-22","close":3335.0},{"date":"2022-08-23","close":3190.0},{"date":"2022-08-24","close":3195.0},{"date":"2022-08-25","close":3280.0},{"date":"2022-08-26","close":3350.0},{"date":"2022-08-29","close":3295.0},{"date":"2022-08-30","close":3310.0},{"date":"2022-08-31","close":3305.0},{"date":"2022-09-01","close":3175.0},{"date":"2022-09-02","close":3170.0},{"date":"2022-09-05","close":3060.0},{"date":"2022-09-06","close":3060.0},{"date":"2022-09-07","close":3265.0},{"date":"2022-09-08","close":3300.0},{"date":"2022-09-13","close":3325.0},{"date":"2022-09-14","close":3275.0},{"date":"2022-09-15","close":3460.0},{"date":"2022-09-16","close":3370.0},{"date":"2022-09-19","close":3260.0},{"date":"2022-09-20","close":3245.0},{"date":"2022-09-21","close":3455.0},{"date":"2022-09-22","close":3460.0},{"date":"2022-09-23","close":3415.0},{"date":"2022-09-26","close":3170.0},{"date":"2022-09-27","close":3070.0},{"date":"2022-09-28","close":2945.0},{"date":"2022-09-29","close":3060.0},{"date":"2022-09-30","close":3000.0},{"date":"2022-10-04","close":3100.0},{"date":"2022-10-05","close":3065.0},{"date":"2022-10-06","close":3225.0},{"date":"2022-10-07","close":3205.0},{"date":"2022-10-11","close":3100.0},{"date":"2022-10-12","close":3075.0},{"date":"2022-10-13","close":2990.0},{"date":"2022-10-14","close":3040.0},{"date":"2022-10-17","close":3075.0},{"date":"2022-10-18","close":3155.0},{"date":"2022-10-19","close":3235.0},{"date":"2022-10-20","close":3170.0},{"date":"2022-10-21","close":3165.0},{"date":"2022-10-24","close":3205.0},{"date":"2022-10-25","close":3245.0},{"date":"2022-10-26","close":3125.0},{"date":"2022-10-27","close":3185.0},{"date":"2022-10-28","close":3200.0},{"date":"2022-10-31","close":3190.0},{"date":"2022-11-01","close":3190.0},{"date":"2022-11-02","close":3130.0},{"date":"2022-11-03","close":3265.0},{"date":"2022-11-04","close":3175.0},{"date":"2022-11-07","close":3145.0},{"date":"2022-11-08","close":3195.0},{"date":"2022-11-09","close":3225.0},{"date":"2022-11-10","close":3235.0},{"date":"2022-11-11","close":3255.0},{"date":"2022-11-14","close":3300.0},{"date":"2022-11-15","close":3375.0},{"date":"2022-11-16","close":3365.0},{"date":"2022-11-17","close":3400.0},{"date":"2022-11-18","close":3365.0},{"date":"2022-11-21","close":3325.0},{"date":"2022-11-22","close":3310.0},{"date":"2022-11-23","close":3290.0},{"date":"2022-11-24","close":3305.0},{"date":"2022-11-25","close":3360.0},{"date":"2022-11-28","close":3365.0},{"date":"2022-11-29","close":3395.0},{"date":"2022-11-30","close":3395.0},{"date":"2022-12-01","close":3385.0},{"date":"2022-12-02","close":3410.0},{"date":"2022-12-05","close":3375.0},{"date":"2022-12-06","close":3340.0},{"date":"2022-12-07","close":3300.0},{"date":"2022-12-08","close":3290.0},{"date":"2022-12-09","close":3210.0},{"date":"2022-12-12","close":3245.0},{"date":"2022-12-13","close":3270.0},{"date":"2022-12-14","close":3280.0},{"date":"2022-12-15","close":3365.0},{"date":"2022-12-16","close":3415.0},{"date":"2022-12-19","close":3440.0},{"date":"2022-12-20","close":3380.0},{"date":"2022-12-21","close":3360.0},{"date":"2022-12-22","close":3405.0},{"date":"2022-12-23","close":3295.0},{"date":"2022-12-26","close":3155.0},{"date":"2022-12-27","close":3150.0},{"date":"2022-12-28","close":3155.0},{"date":"2022-12-29","close":3095.0},{"date":"2023-01-02","close":3095.0},{"date":"2023-01-03","close":2985.0},{"date":"2023-01-04","close":3090.0},{"date":"2023-01-05","close":3090.0},{"date":"2023-01-06","close":3095.0},{"date":"2023-01-09","close":3160.0},{"date":"2023-01-10","close":3205.0},{"date":"2023-01-11","close":3220.0},{"date":"2023-01-12","close":3190.0},{"date":"2023-01-13","close":3195.0},{"date":"2023-01-16","close":3195.0},{"date":"2023-01-17","close":3215.0},{"date":"2023-01-18","close":3305.0},{"date":"2023-01-19","close":3320.0},{"date":"2023-01-20","close":3305.0},{"date":"2023-01-25","close":3320.0},{"date":"2023-01-26","close":3330.0},{"date":"2023-01-27","close":3315.0},{"date":"2023-01-30","close":3325.0},{"date":"2023-01-31","close":3340.0},{"date":"2023-02-01","close":3320.0},{"date":"2023-02-02","close":3350.0},{"date":"2023-02-03","close":3350.0},{"date":"2023-02-06","close":3345.0},{"date":"2023-02-07","close":3355.0},{"date":"2023-02-08","close":3365.0},{"date":"2023-02-09","close":3400.0},{"date":"2023-02-10","close":3335.0},{"date":"2023-02-13","close":3370.0},{"date":"2023-02-14","close":3390.0},{"date":"2023-02-15","close":3330.0},{"date":"2023-02-16","close":3345.0},{"date":"2023-02-17","close":3295.0},{"date":"2023-02-20","close":3295.0},{"date":"2023-02-21","close":3300.0},{"date":"2023-02-22","close":3210.0},{"date":"2023-02-23","close":3250.0},{"date":"2023-02-24","close":3285.0},{"date":"2023-02-27","close":3270.0},{"date":"2023-02-28","close":3265.0},{"date":"2023-03-02","close":3345.0},{"date":"2023-03-03","close":3355.0},{"date":"2023-03-06","close":3500.0},{"date":"2023-03-07","close":3540.0},{"date":"2023-03-08","close":3610.0},{"date":"2023-03-09","close":3660.0},{"date":"2023-03-10","close":3640.0},{"date":"2023-03-13","close":3560.0},{"date":"2023-03-14","close":3485.0},{"date":"2023-03-15","close":3485.0},{"date":"2023-03-16","close":3570.0},{"date":"2023-03-17","close":3770.0},{"date":"2023-03-20","close":3695.0},{"date":"2023-03-21","close":3700.0},{"date":"2023-03-22","close":3800.0},{"date":"2023-03-23","close":3930.0},{"date":"2023-03-24","close":3845.0},{"date":"2023-03-27","close":3935.0},{"date":"2023-03-28","close":3900.0},{"date":"2023-03-29","close":3930.0},{"date":"2023-03-30","close":3920.0},{"date":"2023-03-31","close":3850.0},{"date":"2023-04-03","close":3930.0},{"date":"2023-04-04","close":3930.0},{"date":"2023-04-05","close":3915.0},{"date":"2023-04-06","close":3865.0},{"date":"2023-04-07","close":3885.0},{"date":"2023-04-10","close":3740.0},{"date":"2023-04-11","close":3890.0},{"date":"2023-04-12","close":4080.0},{"date":"2023-04-13","close":4110.0},{"date":"2023-04-14","close":4295.0},{"date":"2023-04-17","close":4170.0},{"date":"2023-04-18","close":4480.0},{"date":"2023-04-19","close":4425.0},{"date":"2023-04-20","close":4245.0},{"date":"2023-04-21","close":3980.0},{"date":"2023-04-24","close":3835.0},{"date":"2023-04-25","close":3780.0},{"date":"2023-04-26","close":3800.0},{"date":"2023-04-27","close":4165.0},{"date":"2023-04-28","close":4270.0},{"date":"2023-05-02","close":5060.0},{"date":"2023-05-03","close":6570.0},{"date":"2023-05-04","close":5900.0},{"date":"2023-05-08","close":6180.0},{"date":"2023-05-09","close":5960.0},{"date":"2023-05-10","close":5700.0},{"date":"2023-05-11","close":5250.0},{"date":"2023-05-12","close":5250.0},{"date":"2023-05-15","close":4910.0},{"date":"2023-05-16","close":4975.0},{"date":"2023-05-17","close":5030.0},{"date":"2023-05-18","close":6030.0},{"date":"2023-05-19","close":5660.0},{"date":"2023-05-22","close":5620.0},{"date":"2023-05-23","close":5510.0},{"date":"2023-05-24","close":5510.0},{"date":"2023-05-25","close":5800.0},{"date":"2023-05-26","close":7540.0},{"date":"2023-05-30","close":7620.0},{"date":"2023-05-31","close":7300.0},{"date":"2023-06-01","close":7320.0},{"date":"2023-06-02","close":7110.0},{"date":"2023-06-05","close":7080.0},{"date":"2023-06-07","close":6790.0},{"date":"2023-06-08","close":6640.0},{"date":"2023-06-09","close":6500.0},{"date":"2023-06-12","close":6450.0},{"date":"2023-06-13","close":6870.0},{"date":"2023-06-14","close":6240.0},{"date":"2023-06-15","close":6140.0},{"date":"2023-06-16","close":6140.0},{"date":"2023-06-19","close":6150.0},{"date":"2023-06-20","close":6040.0},{"date":"2023-06-21","close":5960.0},{"date":"2023-06-22","close":5890.0},{"date":"2023-06-23","close":5810.0},{"date":"2023-06-26","close":5870.0},{"date":"2023-06-27","close":5730.0},{"date":"2023-06-28","close":5700.0},{"date":"2023-06-29","close":5680.0},{"date":"2023-06-30","close":5630.0},{"date":"2023-07-03","close":5760.0},{"date":"2023-07-04","close":5820.0},{"date":"2023-07-05","close":5870.0},{"date":"2023-07-06","close":5640.0},{"date":"2023-07-07","close":5470.0},{"date":"2023-07-10","close":5400.0},{"date":"2023-07-11","close":5720.0},{"date":"2023-07-12","close":5490.0},{"date":"2023-07-13","close":5300.0},{"date":"2023-07-14","close":5180.0},{"date":"2023-07-17","close":5180.0},{"date":"2023-07-18","close":5070.0},{"date":"2023-07-19","close":4975.0},{"date":"2023-07-20","close":5100.0},{"date":"2023-07-21","close":5040.0},{"date":"2023-07-24","close":4950.0},{"date":"2023-07-25","close":4805.0},{"date":"2023-07-26","close":4475.0},{"date":"2023-07-27","close":4605.0},{"date":"2023-07-28","close":4780.0},{"date":"2023-07-31","close":4885.0},{"date":"2023-08-01","close":4770.0},{"date":"2023-08-02","close":4645.0},{"date":"2023-08-03","close":4575.0},{"date":"2023-08-04","close":4570.0},{"date":"2023-08-07","close":4630.0},{"date":"2023-08-08","close":4490.0},{"date":"2023-08-09","close":4570.0},{"date":"2023-08-10","close":4490.0},{"date":"2023-08-11","close":4580.0},{"date":"2023-08-14","close":4480.0},{"date":"2023-08-16","close":4285.0},{"date":"2023-08-17","close":4370.0},{"date":"2023-08-18","close":4905.0},{"date":"2023-08-21","close":5070.0},{"date":"2023-08-22","close":4490.0},{"date":"2023-08-23","close":5050.0},{"date":"2023-08-24","close":4895.0},{"date":"2023-08-25","close":4800.0},{"date":"2023-08-28","close":4940.0},{"date":"2023-08-29","close":4845.0},{"date":"2023-08-30","close":4850.0},{"date":"2023-08-31","close":4940.0},{"date":"2023-09-01","close":4700.0},{"date":"2023-09-04","close":4565.0},{"date":"2023-09-05","close":4575.0},{"date":"2023-09-06","close":4625.0},{"date":"2023-09-07","close":4360.0},{"date":"2023-09-08","close":4345.0},{"date":"2023-09-11","close":4235.0},{"date":"2023-09-12","close":4295.0},{"date":"2023-09-13","close":4235.0},{"date":"2023-09-14","close":4235.0},{"date":"2023-09-15","close":4400.0},{"date":"2023-09-18","close":4260.0},{"date":"2023-09-19","close":4105.0},{"date":"2023-09-20","close":4395.0},{"date":"2023-09-21","close":4110.0},{"date":"2023-09-22","close":3975.0},{"date":"2023-09-25","close":3940.0},{"date":"2023-09-26","close":3800.0},{"date":"2023-09-27","close":3950.0},{"date":"2023-10-04","close":3800.0},{"date":"2023-10-05","close":3700.0},{"date":"2023-10-06","close":3870.0},{"date":"2023-10-10","close":3815.0},{"date":"2023-10-11","close":3905.0},{"date":"2023-10-12","close":3960.0},{"date":"2023-10-13","close":3875.0},{"date":"2023-10-16","close":3700.0},{"date":"2023-10-17","close":3975.0},{"date":"2023-10-18","close":4150.0},{"date":"2023-10-19","close":3890.0},{"date":"2023-10-20","close":3650.0},{"date":"2023-10-23","close":3540.0},{"date":"2023-10-24","close":3690.0},{"date":"2023-10-25","close":3640.0},{"date":"2023-10-26","close":3350.0},{"date":"2023-10-27","close":3410.0},{"date":"2023-10-30","close":3485.0},{"date":"2023-10-31","close":3335.0},{"date":"2023-11-01","close":3425.0},{"date":"2023-11-02","close":3560.0},{"date":"2023-11-03","close":3585.0},{"date":"2023-11-06","close":3765.0},{"date":"2023-11-07","close":3710.0},{"date":"2023-11-08","close":3675.0},{"date":"2023-11-09","close":3615.0},{"date":"2023-11-10","close":3490.0},{"date":"2023-11-13","close":3415.0},{"date":"2023-11-14","close":3725.0},{"date":"2023-11-15","close":3705.0},{"date":"2023-11-16","close":3675.0},{"date":"2023-11-17","close":3595.0},{"date":"2023-11-20","close":3605.0},{"date":"2023-11-21","close":3650.0},{"date":"2023-11-22","close":3675.0},{"date":"2023-11-23","close":3680.0},{"date":"2023-11-24","close":3690.0},{"date":"2023-11-27","close":3685.0},{"date":"2023-11-28","close":3710.0},{"date":"2023-11-29","close":3700.0},{"date":"2023-11-30","close":3745.0},{"date":"2023-12-01","close":3680.0},{"date":"2023-12-04","close":3650.0},{"date":"2023-12-05","close":3655.0},{"date":"2023-12-06","close":3705.0},{"date":"2023-12-07","close":3670.0},{"date":"2023-12-08","close":3670.0},{"date":"2023-12-11","close":3690.0},{"date":"2023-12-12","close":3635.0},{"date":"2023-12-13","close":3550.0},{"date":"2023-12-14","close":3615.0},{"date":"2023-12-15","close":3760.0},{"date":"2023-12-18","close":3780.0},{"date":"2023-12-19","close":3765.0},{"date":"2023-12-20","close":3855.0},{"date":"2023-12-21","close":3945.0},{"date":"2023-12-22","close":4390.0},{"date":"2023-12-26","close":4135.0},{"date":"2023-12-27","close":4245.0},{"date":"2023-12-28","close":4635.0},{"date":"2024-01-02","close":4565.0},{"date":"2024-01-03","close":4630.0},{"date":"2024-01-04","close":4445.0},{"date":"2024-01-05","close":4690.0},{"date":"2024-01-08","close":4675.0},{"date":"2024-01-09","close":4605.0},{"date":"2024-01-10","close":4660.0},{"date":"2024-01-11","close":4545.0},{"date":"2024-01-12","close":4390.0},{"date":"2024-01-15","close":4405.0},{"date":"2024-01-16","close":4340.0},{"date":"2024-01-17","close":4130.0},{"date":"2024-01-18","close":4230.0},{"date":"2024-01-19","close":4230.0},{"date":"2024-01-22","close":4220.0},{"date":"2024-01-23","close":4870.0},{"date":"2024-01-24","close":5540.0},{"date":"2024-01-25","close":5530.0},{"date":"2024-01-26","close":5310.0},{"date":"2024-01-29","close":4885.0},{"date":"2024-01-30","close":4710.0},{"date":"2024-01-31","close":4500.0},{"date":"2024-02-01","close":4480.0},{"date":"2024-02-02","close":4500.0},{"date":"2024-02-05","close":4790.0},{"date":"2024-02-06","close":4580.0},{"date":"2024-02-07","close":4620.0},{"date":"2024-02-08","close":4685.0},{"date":"2024-02-13","close":4835.0},{"date":"2024-02-14","close":4880.0},{"date":"2024-02-15","close":5000.0},{"date":"2024-02-16","close":4990.0},{"date":"2024-02-19","close":4830.0},{"date":"2024-02-20","close":4960.0},{"date":"2024-02-21","close":4730.0},{"date":"2024-02-22","close":4610.0},{"date":"2024-02-23","close":4560.0},{"date":"2024-02-26","close":4465.0},{"date":"2024-02-27","close":4470.0},{"date":"2024-02-28","close":4700.0},{"date":"2024-02-29","close":4545.0},{"date":"2024-03-04","close":4535.0},{"date":"2024-03-05","close":4400.0},{"date":"2024-03-06","close":4235.0},{"date":"2024-03-07","close":4210.0},{"date":"2024-03-08","close":4325.0},{"date":"2024-03-11","close":4265.0},{"date":"2024-03-12","close":4300.0},{"date":"2024-03-13","close":4225.0},{"date":"2024-03-14","close":4155.0},{"date":"2024-03-15","close":4265.0},{"date":"2024-03-18","close":4295.0},{"date":"2024-03-19","close":4260.0},{"date":"2024-03-20","close":4280.0},{"date":"2024-03-21","close":4205.0},{"date":"2024-03-22","close":4205.0},{"date":"2024-03-25","close":4120.0},{"date":"2024-03-26","close":4135.0},{"date":"2024-03-27","close":4150.0},{"date":"2024-03-28","close":4080.0},{"date":"2024-03-29","close":4090.0},{"date":"2024-04-01","close":4195.0},{"date":"2024-04-02","close":4370.0},{"date":"2024-04-03","close":4260.0},{"date":"2024-04-04","close":4425.0},{"date":"2024-04-05","close":4360.0},{"date":"2024-04-08","close":4260.0},{"date":"2024-04-09","close":4165.0},{"date":"2024-04-11","close":4090.0},{"date":"2024-04-12","close":4140.0},{"date":"2024-04-15","close":3985.0},{"date":"2024-04-16","close":3820.0},{"date":"2024-04-17","close":3800.0},{"date":"2024-04-18","close":3935.0},{"date":"2024-04-19","close":3890.0},{"date":"2024-04-22","close":3890.0},{"date":"2024-04-23","close":3835.0},{"date":"2024-04-24","close":3930.0},{"date":"2024-04-25","close":3885.0},{"date":"2024-04-26","close":3915.0},{"date":"2024-04-29","close":3970.0},{"date":"2024-04-30","close":4020.0},{"date":"2024-05-02","close":4015.0},{"date":"2024-05-03","close":4020.0},{"date":"2024-05-07","close":4035.0},{"date":"2024-05-08","close":4130.0},{"date":"2024-05-09","close":4085.0},{"date":"2024-05-10","close":4095.0},{"date":"2024-05-13","close":4040.0},{"date":"2024-05-14","close":4080.0},{"date":"2024-05-16","close":4080.0},{"date":"2024-05-17","close":3995.0},{"date":"2024-05-20","close":3945.0},{"date":"2024-05-21","close":3890.0},{"date":"2024-05-22","close":3850.0},{"date":"2024-05-23","close":3860.0},{"date":"2024-05-24","close":3800.0},{"date":"2024-05-27","close":3820.0},{"date":"2024-05-28","close":3840.0},{"date":"2024-05-29","close":3785.0},{"date":"2024-05-30","close":3740.0},{"date":"2024-05-31","close":3760.0},{"date":"2024-06-03","close":3805.0},{"date":"2024-06-04","close":3815.0},{"date":"2024-06-05","close":3800.0},{"date":"2024-06-07","close":3815.0},{"date":"2024-06-10","close":3790.0},{"date":"2024-06-11","close":3810.0},{"date":"2024-06-12","close":3815.0},{"date":"2024-06-13","close":3820.0},{"date":"2024-06-14","close":3805.0},{"date":"2024-06-17","close":3780.0},{"date":"2024-06-18","close":3805.0},{"date":"2024-06-19","close":3820.0},{"date":"2024-06-20","close":3780.0},{"date":"2024-06-21","close":3755.0},{"date":"2024-06-24","close":3630.0},{"date":"2024-06-25","close":3690.0},{"date":"2024-06-26","close":3660.0},{"date":"2024-06-27","close":3665.0},{"date":"2024-06-28","close":3690.0},{"date":"2024-07-01","close":3750.0},{"date":"2024-07-02","close":3735.0},{"date":"2024-07-03","close":3650.0},{"date":"2024-07-04","close":3660.0},{"date":"2024-07-05","close":3655.0},{"date":"2024-07-08","close":3630.0},{"date":"2024-07-09","close":3480.0},{"date":"2024-07-10","close":3585.0},{"date":"2024-07-11","close":3595.0},{"date":"2024-07-12","close":3610.0},{"date":"2024-07-15","close":3630.0},{"date":"2024-07-16","close":3600.0},{"date":"2024-07-17","close":3615.0},{"date":"2024-07-18","close":3550.0},{"date":"2024-07-19","close":3555.0},{"date":"2024-07-22","close":3500.0},{"date":"2024-07-23","close":3450.0},{"date":"2024-07-24","close":3450.0},{"date":"2024-07-25","close":3525.0},{"date":"2024-07-26","close":3540.0},{"date":"2024-07-29","close":3545.0},{"date":"2024-07-30","close":3525.0},{"date":"2024-07-31","close":3525.0},{"date":"2024-08-01","close":3550.0},{"date":"2024-08-02","close":3480.0},{"date":"2024-08-05","close":3000.0},{"date":"2024-08-06","close":3050.0},{"date":"2024-08-07","close":3135.0},{"date":"2024-08-08","close":3135.0},{"date":"2024-08-09","close":3205.0},{"date":"2024-08-12","close":3205.0},{"date":"2024-08-13","close":3190.0},{"date":"2024-08-14","close":3335.0},{"date":"2024-08-16","close":3425.0},{"date":"2024-08-19","close":3410.0},{"date":"2024-08-20","close":3445.0},{"date":"2024-08-21","close":3415.0},{"date":"2024-08-22","close":3440.0},{"date":"2024-08-23","close":3455.0},{"date":"2024-08-26","close":3375.0},{"date":"2024-08-27","close":3290.0},{"date":"2024-08-28","close":3270.0},{"date":"2024-08-29","close":3150.0},{"date":"2024-08-30","close":3235.0},{"date":"2024-09-02","close":3215.0},{"date":"2024-09-03","close":3205.0},{"date":"2024-09-04","close":3120.0},{"date":"2024-09-05","close":3055.0},{"date":"2024-09-06","close":3050.0},{"date":"2024-09-09","close":3060.0},{"date":"2024-09-10","close":3205.0},{"date":"2024-09-11","close":3200.0},{"date":"2024-09-12","close":3225.0},{"date":"2024-09-13","close":3220.0},{"date":"2024-09-19","close":3175.0},{"date":"2024-09-20","close":3195.0},{"date":"2024-09-23","close":3215.0},{"date":"2024-09-24","close":3250.0},{"date":"2024-09-25","close":3270.0},{"date":"2024-09-26","close":3340.0},{"date":"2024-09-27","close":3310.0},{"date":"2024-09-30","close":3300.0},{"date":"2024-10-02","close":3285.0},{"date":"2024-10-04","close":3270.0},{"date":"2024-10-07","close":3285.0},{"date":"2024-10-08","close":3310.0},{"date":"2024-10-10","close":3340.0},{"date":"2024-10-11","close":3330.0},{"date":"2024-10-14","close":3300.0},{"date":"2024-10-15","close":3320.0},{"date":"2024-10-16","close":3340.0},{"date":"2024-10-17","close":3340.0},{"date":"2024-10-18","close":3355.0},{"date":"2024-10-21","close":3300.0},{"date":"2024-10-22","close":3300.0},{"date":"2024-10-23","close":3305.0},{"date":"2024-10-24","close":3305.0},{"date":"2024-10-25","close":3135.0},{"date":"2024-10-28","close":3255.0},{"date":"2024-10-29","close":3265.0},{"date":"2024-10-30","close":3275.0},{"date":"2024-10-31","close":3240.0},{"date":"2024-11-01","close":3225.0},{"date":"2024-11-04","close":3195.0},{"date":"2024-11-05","close":3220.0},{"date":"2024-11-06","close":3140.0},{"date":"2024-11-07","close":3150.0},{"date":"2024-11-08","close":3155.0},{"date":"2024-11-11","close":3135.0},{"date":"2024-11-12","close":3140.0},{"date":"2024-11-13","close":2980.0},{"date":"2024-11-14","close":2865.0},{"date":"2024-11-15","close":2890.0},{"date":"2024-11-18","close":2970.0},{"date":"2024-11-19","close":2995.0},{"date":"2024-11-20","close":2975.0},{"date":"2024-11-21","close":2975.0},{"date":"2024-11-22","close":2920.0},{"date":"2024-11-25","close":2895.0},{"date":"2024-11-26","close":2920.0},{"date":"2024-11-27","close":2885.0},{"date":"2024-11-28","close":2940.0},{"date":"2024-11-29","close":2930.0},{"date":"2024-12-02","close":2920.0},{"date":"2024-12-03","close":2850.0},{"date":"2024-12-04","close":2835.0},{"date":"2024-12-05","close":2745.0},{"date":"2024-12-06","close":2795.0},{"date":"2024-12-09","close":2590.0},{"date":"2024-12-10","close":2645.0},{"date":"2024-12-11","close":2700.0},{"date":"2024-12-12","close":2725.0},{"date":"2024-12-13","close":2760.0},{"date":"2024-12-16","close":2800.0},{"date":"2024-12-17","close":2815.0},{"date":"2024-12-18","close":2840.0},{"date":"2024-12-19","close":2835.0},{"date":"2024-12-20","close":2800.0},{"date":"2024-12-23","close":2845.0},{"date":"2024-12-24","close":2865.0},{"date":"2024-12-26","close":2825.0},{"date":"2024-12-27","close":2800.0},{"date":"2024-12-30","close":2820.0},{"date":"2025-01-02","close":2825.0},{"date":"2025-01-03","close":2810.0},{"date":"2025-01-06","close":2835.0},{"date":"2025-01-07","close":2870.0},{"date":"2025-01-08","close":2860.0},{"date":"2025-01-09","close":2885.0},{"date":"2025-01-10","close":2790.0},{"date":"2025-01-13","close":2775.0},{"date":"2025-01-14","close":2800.0},{"date":"2025-01-15","close":2830.0},{"date":"2025-01-16","close":2815.0},{"date":"2025-01-17","close":2810.0},{"date":"2025-01-20","close":2835.0},{"date":"2025-01-21","close":2815.0},{"date":"2025-01-22","close":2815.0},{"date":"2025-01-23","close":2810.0},{"date":"2025-01-24","close":2800.0},{"date":"2025-01-31","close":2775.0},{"date":"2025-02-03","close":2735.0},{"date":"2025-02-04","close":2795.0},{"date":"2025-02-05","close":2800.0},{"date":"2025-02-06","close":2810.0},{"date":"2025-02-07","close":2805.0},{"date":"2025-02-10","close":2795.0},{"date":"2025-02-11","close":2795.0},{"date":"2025-02-12","close":2790.0},{"date":"2025-02-13","close":2780.0},{"date":"2025-02-14","close":2790.0},{"date":"2025-02-17","close":2810.0},{"date":"2025-02-18","close":2850.0},{"date":"2025-02-19","close":2860.0},{"date":"2025-02-20","close":2875.0},{"date":"2025-02-21","close":2875.0},{"date":"2025-02-24","close":2910.0},{"date":"2025-02-25","close":2880.0},{"date":"2025-02-26","close":2875.0},{"date":"2025-02-27","close":2880.0},{"date":"2025-02-28","close":2875.0},{"date":"2025-03-04","close":2940.0},{"date":"2025-03-05","close":2960.0},{"date":"2025-03-06","close":2935.0},{"date":"2025-03-07","close":2965.0},{"date":"2025-03-10","close":2935.0},{"date":"2025-03-11","close":2880.0},{"date":"2025-03-12","close":2855.0},{"date":"2025-03-13","close":2850.0},{"date":"2025-03-14","close":2870.0},{"date":"2025-03-17","close":2865.0},{"date":"2025-03-18","close":2860.0},{"date":"2025-03-19","close":2885.0},{"date":"2025-03-20","close":2900.0},{"date":"2025-03-21","close":2825.0},{"date":"2025-03-24","close":2880.0},{"date":"2025-03-25","close":2875.0},{"date":"2025-03-26","close":2910.0},{"date":"2025-03-27","close":2900.0},{"date":"2025-03-28","close":2870.0},{"date":"2025-03-31","close":2830.0},{"date":"2025-04-01","close":2875.0},{"date":"2025-04-02","close":2815.0},{"date":"2025-04-03","close":2810.0},{"date":"2025-04-04","close":2845.0},{"date":"2025-04-07","close":2885.0},{"date":"2025-04-08","close":2920.0},{"date":"2025-04-09","close":2875.0},{"date":"2025-04-10","close":2885.0},{"date":"2025-04-11","close":2800.0},{"date":"2025-04-14","close":2845.0},{"date":"2025-04-15","close":2870.0},{"date":"2025-04-16","close":2885.0},{"date":"2025-04-17","close":2930.0},{"date":"2025-04-18","close":2950.0},{"date":"2025-04-21","close":3005.0},{"date":"2025-04-22","close":2990.0},{"date":"2025-04-23","close":3040.0},{"date":"2025-04-24","close":3040.0},{"date":"2025-04-25","close":3040.0},{"date":"2025-04-28","close":3010.0},{"date":"2025-04-29","close":3040.0},{"date":"2025-04-30","close":3035.0},{"date":"2025-05-02","close":3005.0},{"date":"2025-05-07","close":3005.0},{"date":"2025-05-08","close":3000.0},{"date":"2025-05-09","close":3000.0},{"date":"2025-05-12","close":3010.0},{"date":"2025-05-13","close":3010.0},{"date":"2025-05-14","close":2995.0},{"date":"2025-05-15","close":3010.0},{"date":"2025-05-16","close":3005.0},{"date":"2025-05-19","close":2985.0},{"date":"2025-05-20","close":2995.0},{"date":"2025-05-21","close":2975.0},{"date":"2025-05-22","close":2975.0},{"date":"2025-05-23","close":2945.0},{"date":"2025-05-26","close":2975.0},{"date":"2025-05-27","close":2985.0},{"date":"2025-05-28","close":2985.0},{"date":"2025-05-29","close":2995.0},{"date":"2025-05-30","close":3000.0},{"date":"2025-06-02","close":2995.0},{"date":"2025-06-04","close":2980.0},{"date":"2025-06-05","close":2980.0},{"date":"2025-06-09","close":3035.0},{"date":"2025-06-10","close":3055.0},{"date":"2025-06-11","close":3050.0},{"date":"2025-06-12","close":3050.0},{"date":"2025-06-13","close":3020.0},{"date":"2025-06-16","close":3050.0},{"date":"2025-06-17","close":3035.0},{"date":"2025-06-18","close":3035.0},{"date":"2025-06-19","close":3035.0},{"date":"2025-06-20","close":3040.0},{"date":"2025-06-23","close":3020.0},{"date":"2025-06-24","close":3035.0},{"date":"2025-06-25","close":3035.0},{"date":"2025-06-26","close":3005.0},{"date":"2025-06-27","close":2985.0},{"date":"2025-06-30","close":2980.0},{"date":"2025-07-01","close":3035.0},{"date":"2025-07-02","close":3030.0},{"date":"2025-07-03","close":3035.0},{"date":"2025-07-04","close":3005.0},{"date":"2025-07-07","close":3055.0},{"date":"2025-07-08","close":3145.0},{"date":"2025-07-09","close":3110.0},{"date":"2025-07-10","close":3130.0},{"date":"2025-07-11","close":3130.0},{"date":"2025-07-14","close":3190.0},{"date":"2025-07-15","close":3190.0},{"date":"2025-07-16","close":3135.0},{"date":"2025-07-17","close":3155.0},{"date":"2025-07-18","close":3190.0},{"date":"2025-07-21","close":3120.0},{"date":"2025-07-22","close":3135.0},{"date":"2025-07-23","close":3105.0},{"date":"2025-07-24","close":3020.0},{"date":"2025-07-25","close":3095.0},{"date":"2025-07-28","close":3120.0},{"date":"2025-07-29","close":3060.0},{"date":"2025-07-30","close":3060.0},{"date":"2025-07-31","close":3080.0},{"date":"2025-08-01","close":3035.0},{"date":"2025-08-04","close":3035.0},{"date":"2025-08-05","close":3035.0},{"date":"2025-08-06","close":3065.0},{"date":"2025-08-07","close":3065.0},{"date":"2025-08-08","close":3065.0},{"date":"2025-08-11","close":3050.0},{"date":"2025-08-12","close":3045.0},{"date":"2025-08-13","close":3045.0},{"date":"2025-08-14","close":3020.0},{"date":"2025-08-18","close":2955.0},{"date":"2025-08-19","close":2935.0},{"date":"2025-08-20","close":2930.0},{"date":"2025-08-21","close":2940.0},{"date":"2025-08-22","close":2940.0},{"date":"2025-08-25","close":3020.0},{"date":"2025-08-26","close":2970.0},{"date":"2025-08-27","close":2945.0},{"date":"2025-08-28","close":2965.0},{"date":"2025-08-29","close":2965.0},{"date":"2025-09-01","close":2910.0},{"date":"2025-09-02","close":2915.0},{"date":"2025-09-03","close":2935.0},{"date":"2025-09-04","close":2960.0},{"date":"2025-09-05","close":2945.0},{"date":"2025-09-08","close":2940.0},{"date":"2025-09-09","close":2945.0},{"date":"2025-09-10","close":2940.0},{"date":"2025-09-11","close":2940.0},{"date":"2025-09-12","close":2915.0},{"date":"2025-09-15","close":3025.0},{"date":"2025-09-16","close":3030.0},{"date":"2025-09-17","close":3015.0},{"date":"2025-09-18","close":3035.0},{"date":"2025-09-19","close":3020.0},{"date":"2025-09-22","close":3020.0},{"date":"2025-09-23","close":3005.0},{"date":"2025-09-24","close":3005.0},{"date":"2025-09-25","close":3010.0},{"date":"2025-09-26","close":2980.0},{"date":"2025-09-29","close":3000.0},{"date":"2025-09-30","close":2995.0},{"date":"2025-10-01","close":2980.0},{"date":"2025-10-02","close":3000.0},{"date":"2025-10-10","close":3010.0},{"date":"2025-10-13","close":3910.0},{"date":"2025-10-14","close":3585.0},{"date":"2025-10-15","close":3630.0},{"date":"2025-10-16","close":3415.0},{"date":"2025-10-17","close":3320.0},{"date":"2025-10-20","close":3320.0},{"date":"2025-10-21","close":3300.0},{"date":"2025-10-22","close":3395.0},{"date":"2025-10-23","close":3350.0},{"date":"2025-10-24","close":3400.0},{"date":"2025-10-27","close":3390.0},{"date":"2025-10-28","close":3335.0},{"date":"2025-10-29","close":3325.0},{"date":"2025-10-30","close":3330.0},{"date":"2025-10-31","close":3200.0},{"date":"2025-11-03","close":3195.0},{"date":"2025-11-04","close":3195.0},{"date":"2025-11-05","close":3230.0},{"date":"2025-11-06","close":3245.0},{"date":"2025-11-07","close":3145.0},{"date":"2025-11-10","close":3195.0},{"date":"2025-11-11","close":3195.0},{"date":"2025-11-12","close":3220.0},{"date":"2025-11-13","close":3170.0},{"date":"2025-11-14","close":3130.0},{"date":"2025-11-17","close":3115.0},{"date":"2025-11-18","close":3150.0},{"date":"2025-11-19","close":3185.0},{"date":"2025-11-20","close":3210.0},{"date":"2025-11-21","close":3140.0},{"date":"2025-11-24","close":3070.0},{"date":"2025-11-25","close":3095.0},{"date":"2025-11-26","close":3090.0},{"date":"2025-11-27","close":3105.0},{"date":"2025-11-28","close":3185.0},{"date":"2025-12-01","close":3215.0},{"date":"2025-12-02","close":3215.0},{"date":"2025-12-03","close":3235.0},{"date":"2025-12-04","close":3220.0},{"date":"2025-12-05","close":3205.0},{"date":"2025-12-08","close":3220.0},{"date":"2025-12-09","close":3160.0},{"date":"2025-12-10","close":3225.0},{"date":"2025-12-11","close":3235.0},{"date":"2025-12-12","close":3210.0},{"date":"2025-12-15","close":3215.0},{"date":"2025-12-16","close":3215.0},{"date":"2025-12-17","close":3180.0},{"date":"2025-12-18","close":3160.0},{"date":"2025-12-19","close":3150.0},{"date":"2025-12-22","close":3115.0},{"date":"2025-12-23","close":2990.0},{"date":"2025-12-24","close":3030.0},{"date":"2025-12-26","close":3020.0},{"date":"2025-12-29","close":3045.0},{"date":"2025-12-30","close":3085.0},{"date":"2026-01-02","close":3150.0},{"date":"2026-01-05","close":3135.0},{"date":"2026-01-06","close":3065.0},{"date":"2026-01-07","close":3370.0},{"date":"2026-01-08","close":3300.0},{"date":"2026-01-09","close":3125.0},{"date":"2026-01-12","close":3195.0},{"date":"2026-01-13","close":3220.0},{"date":"2026-01-14","close":3190.0},{"date":"2026-01-15","close":3170.0},{"date":"2026-01-16","close":3100.0},{"date":"2026-01-19","close":3110.0},{"date":"2026-01-20","close":3130.0},{"date":"2026-01-21","close":3095.0},{"date":"2026-01-22","close":3130.0},{"date":"2026-01-23","close":3125.0},{"date":"2026-01-26","close":3190.0},{"date":"2026-01-27","close":3165.0},{"date":"2026-01-28","close":3170.0},{"date":"2026-01-29","close":3190.0},{"date":"2026-01-30","close":3185.0},{"date":"2026-02-02","close":3100.0},{"date":"2026-02-03","close":3160.0},{"date":"2026-02-04","close":3170.0},{"date":"2026-02-05","close":3200.0},{"date":"2026-02-06","close":3185.0},{"date":"2026-02-09","close":3180.0},{"date":"2026-02-10","close":3185.0},{"date":"2026-02-11","close":3185.0},{"date":"2026-02-12","close":3190.0},{"date":"2026-02-13","close":3140.0},{"date":"2026-02-19","close":3130.0},{"date":"2026-02-20","close":3095.0},{"date":"2026-02-23","close":3130.0},{"date":"2026-02-24","close":3185.0},{"date":"2026-02-25","close":3170.0},{"date":"2026-02-26","close":3070.0},{"date":"2026-02-27","close":3050.0},{"date":"2026-03-03","close":3030.0},{"date":"2026-03-04","close":2875.0},{"date":"2026-03-05","close":3025.0},{"date":"2026-03-06","close":3045.0},{"date":"2026-03-09","close":3005.0},{"date":"2026-03-10","close":2960.0},{"date":"2026-03-11","close":2985.0},{"date":"2026-03-12","close":3020.0},{"date":"2026-03-13","close":3025.0},{"date":"2026-03-16","close":2975.0},{"date":"2026-03-17","close":2980.0},{"date":"2026-03-18","close":3040.0},{"date":"2026-03-19","close":2965.0},{"date":"2026-03-20","close":2950.0},{"date":"2026-03-23","close":2820.0},{"date":"2026-03-24","close":2900.0},{"date":"2026-03-25","close":2940.0},{"date":"2026-03-26","close":2910.0},{"date":"2026-03-27","close":2900.0},{"date":"2026-03-30","close":2845.0},{"date":"2026-03-31","close":2870.0},{"date":"2026-04-01","close":2870.0},{"date":"2026-04-02","close":2850.0},{"date":"2026-04-03","close":2805.0},{"date":"2026-04-06","close":2815.0},{"date":"2026-04-07","close":2760.0},{"date":"2026-04-08","close":2810.0},{"date":"2026-04-09","close":2810.0},{"date":"2026-04-10","close":2870.0},{"date":"2026-04-13","close":3110.0},{"date":"2026-04-14","close":3110.0},{"date":"2026-04-15","close":3065.0},{"date":"2026-04-16","close":3135.0},{"date":"2026-04-17","close":3145.0},{"date":"2026-04-20","close":3165.0},{"date":"2026-04-21","close":3195.0},{"date":"2026-04-22","close":3240.0},{"date":"2026-04-23","close":3145.0},{"date":"2026-04-24","close":3195.0},{"date":"2026-04-27","close":3240.0},{"date":"2026-04-28","close":3225.0},{"date":"2026-04-29","close":3210.0},{"date":"2026-04-30","close":3195.0},{"date":"2026-05-04","close":3115.0},{"date":"2026-05-06","close":3075.0},{"date":"2026-05-07","close":3005.0},{"date":"2026-05-08","close":2990.0},{"date":"2026-05-11","close":2930.0},{"date":"2026-05-12","close":2840.0},{"date":"2026-05-13","close":3030.0},{"date":"2026-05-14","close":3015.0},{"date":"2026-05-15","close":2900.0},{"date":"2026-05-18","close":2855.0},{"date":"2026-05-19","close":2835.0},{"date":"2026-05-20","close":2775.0},{"date":"2026-05-21","close":2810.0},{"date":"2026-05-22","close":2850.0},{"date":"2026-05-26","close":2945.0},{"date":"2026-05-27","close":2845.0},{"date":"2026-05-28","close":2750.0},{"date":"2026-05-29","close":2700.0},{"date":"2026-06-01","close":2650.0},{"date":"2026-06-02","close":2645.0},{"date":"2026-06-04","close":2680.0},{"date":"2026-06-05","close":2595.0},{"date":"2026-06-08","close":2570.0},{"date":"2026-06-09","close":2570.0},{"date":"2026-06-10","close":2590.0},{"date":"2026-06-11","close":2635.0},{"date":"2026-06-12","close":2610.0},{"date":"2026-06-15","close":2605.0},{"date":"2026-06-16","close":2580.0},{"date":"2026-06-17","close":2575.0},{"date":"2026-06-18","close":2545.0},{"date":"2026-06-19","close":2560.0},{"date":"2026-06-22","close":2510.0},{"date":"2026-06-23","close":2505.0},{"date":"2026-06-24","close":2510.0},{"date":"2026-06-25","close":2445.0},{"date":"2026-06-26","close":2355.0},{"date":"2026-06-29","close":2445.0},{"date":"2026-06-30","close":2430.0},{"date":"2026-07-01","close":2480.0},{"date":"2026-07-02","close":2395.0},{"date":"2026-07-03","close":2410.0},{"date":"2026-07-06","close":2395.0},{"date":"2026-07-07","close":2370.0},{"date":"2026-07-08","close":2360.0},{"date":"2026-07-09","close":2380.0},{"date":"2026-07-10","close":2430.0},{"date":"2026-07-13","close":2420.0},{"date":"2026-07-14","close":2400.0},{"date":"2026-07-15","close":2465.0},{"date":"2026-07-16","close":2500.0},{"date":"2026-07-20","close":2440.0},{"date":"2026-07-21","close":2450.0},{"date":"2026-07-22","close":2460.0},{"date":"2026-07-23","close":2545.0},{"date":"2026-07-24","close":2565.0},{"date":"2026-07-27","close":2600.0},{"date":"2026-07-28","close":2530.0},{"date":"2026-07-29","close":2520.0},{"date":"2026-07-30","close":2435.0},{"date":"2026-07-31","close":2520.0},{"date":"2026-08-03","close":2485.0},{"date":"2026-08-04","close":2545.0},{"date":"2026-08-05","close":2595.0},{"date":"2026-08-06","close":2615.0},{"date":"2026-08-07","close":2595.0},{"date":"2026-08-10","close":2610.0},{"date":"2026-08-11","close":2640.0},{"date":"2026-08-12","close":2645.0},{"date":"2026-08-13","close":2630.0},{"date":"2026-08-14","close":2600.0},{"date":"2026-08-18","close":2580.0},{"date":"2026-08-19","close":2560.0},{"date":"2026-08-20","close":2550.0},{"date":"2026-08-21","close":2530.0},{"date":"2026-08-24","close":2530.0},{"date":"2026-08-25","close":2580.0},{"date":"2026-08-26","close":2570.0},{"date":"2026-08-27","close":2555.0},{"date":"2026-08-28","close":2555.0},{"date":"2026-08-31","close":2600.0},{"date":"2026-09-01","close":2535.0},{"date":"2026-09-02","close":2535.0},{"date":"2026-09-03","close":2535.0},{"date":"2026-09-04","close":2530.0},{"date":"2026-09-07","close":2525.0},{"date":"2026-09-08","close":2535.0},{"date":"2026-09-09","close":2550.0},{"date":"2026-09-10","close":2580.0},{"date":"2026-09-11","close":2570.0},{"date":"2026-09-14","close":2570.0},{"date":"2026-09-15","close":2580.0},{"date":"2026-09-16","close":2575.0},{"date":"2026-09-17","close":2585.0},{"date":"2026-09-18","close":2595.0},{"date":"2026-09-21","close":2550.0},{"date":"2026-09-22","close":2600.0},{"date":"2026-09-23","close":2565.0},{"date":"2026-09-28","close":2530.0},{"date":"2026-09-29","close":2590.0},{"date":"2026-09-30","close":2590.0},{"date":"2026-10-01","close":2590.0},{"date":"2026-10-02","close":2580.0},{"date":"2026-10-06","close":2610.0},{"date":"2026-10-07","close":2575.0},{"date":"2026-10-08","close":2590.0},{"date":"2026-10-12","close":2535.0},{"date":"2026-10-13","close":2530.0},{"date":"2026-10-14","close":2535.0},{"date":"2026-10-15","close":2530.0},{"date":"2026-10-16","close":2595.0},{"date":"2026-10-19","close":2620.0},{"date":"2026-10-20","close":2600.0},{"date":"2026-10-21","close":2625.0},{"date":"2026-10-22","close":2580.0},{"date":"2026-10-23","close":2590.0}],"chart_data":[{"date":"2024-10-23","open":3270,"high":3360,"low":3255,"close":3305,"volume":63416,"rsi_14":50.98,"sma_20":3303.25,"sma_60":3295.75,"sma_120":3547.33},{"date":"2024-10-24","open":3330,"high":3330,"low":3215,"close":3305,"volume":13582,"rsi_14":54.17,"sma_20":3307.75,"sma_60":3293.33,"sma_120":3542.12},{"date":"2024-10-25","open":3270,"high":3310,"low":3135,"close":3135,"volume":41152,"rsi_14":32.91,"sma_20":3302.0,"sma_60":3288.08,"sma_120":3535.88},{"date":"2024-10-28","open":3155,"high":3290,"low":3140,"close":3255,"volume":20568,"rsi_14":47.0,"sma_20":3301.25,"sma_60":3283.58,"sma_120":3530.38},{"date":"2024-10-29","open":3240,"high":3270,"low":3215,"close":3265,"volume":38404,"rsi_14":45.36,"sma_20":3297.5,"sma_60":3279.0,"sma_120":3524.5},{"date":"2024-10-30","open":3265,"high":3300,"low":3245,"close":3275,"volume":16368,"rsi_14":43.01,"sma_20":3295.75,"sma_60":3274.5,"sma_120":3518.29},{"date":"2024-10-31","open":3250,"high":3570,"low":3155,"close":3240,"volume":527984,"rsi_14":40.82,"sma_20":3292.75,"sma_60":3269.75,"sma_120":3511.83},{"date":"2024-11-01","open":3240,"high":3245,"low":3095,"close":3225,"volume":58986,"rsi_14":42.11,"sma_20":3289.75,"sma_60":3264.75,"sma_120":3505.21},{"date":"2024-11-04","open":3185,"high":3220,"low":3125,"close":3195,"volume":42286,"rsi_14":37.11,"sma_20":3286.0,"sma_60":3258.83,"sma_120":3498.21},{"date":"2024-11-05","open":3190,"high":3235,"low":3175,"close":3220,"volume":19687,"rsi_14":37.76,"sma_20":3282.75,"sma_60":3254.5,"sma_120":3490.62},{"date":"2024-11-06","open":3220,"high":3225,"low":3140,"close":3140,"volume":20907,"rsi_14":32.46,"sma_20":3274.25,"sma_60":3256.83,"sma_120":3482.75},{"date":"2024-11-07","open":3160,"high":3170,"low":3090,"close":3150,"volume":18386,"rsi_14":31.86,"sma_20":3264.75,"sma_60":3258.5,"sma_120":3474.88},{"date":"2024-11-08","open":3130,"high":3215,"low":3115,"close":3155,"volume":25102,"rsi_14":35.92,"sma_20":3256.0,"sma_60":3258.83,"sma_120":3467.5},{"date":"2024-11-11","open":3155,"high":3210,"low":3015,"close":3135,"volume":37208,"rsi_14":34.58,"sma_20":3247.75,"sma_60":3258.83,"sma_120":3459.62},{"date":"2024-11-12","open":3010,"high":3160,"low":2940,"close":3140,"volume":81692,"rsi_14":34.58,"sma_20":3238.75,"sma_60":3257.75,"sma_120":3451.79},{"date":"2024-11-13","open":3110,"high":3125,"low":2980,"close":2980,"volume":42180,"rsi_14":26.62,"sma_20":3220.75,"sma_60":3254.0,"sma_120":3443.33},{"date":"2024-11-14","open":2970,"high":2995,"low":2865,"close":2865,"volume":77449,"rsi_14":28.91,"sma_20":3197.0,"sma_60":3248.58,"sma_120":3434.33},{"date":"2024-11-15","open":2925,"high":3035,"low":2775,"close":2890,"volume":201818,"rsi_14":16.51,"sma_20":3173.75,"sma_60":3241.17,"sma_120":3426.0},{"date":"2024-11-18","open":2885,"high":2985,"low":2840,"close":2970,"volume":72390,"rsi_14":26.02,"sma_20":3157.25,"sma_60":3233.58,"sma_120":3418.67},{"date":"2024-11-19","open":2935,"high":3015,"low":2925,"close":2995,"volume":20419,"rsi_14":27.78,"sma_20":3142.0,"sma_60":3226.67,"sma_120":3411.46},{"date":"2024-11-20","open":2995,"high":3010,"low":2930,"close":2975,"volume":23168,"rsi_14":28.46,"sma_20":3125.5,"sma_60":3218.83,"sma_120":3404.58},{"date":"2024-11-21","open":2945,"high":2985,"low":2915,"close":2975,"volume":32486,"rsi_14":29.17,"sma_20":3109.0,"sma_60":3211.5,"sma_120":3397.54},{"date":"2024-11-22","open":3000,"high":3000,"low":2900,"close":2920,"volume":64529,"rsi_14":28.0,"sma_20":3098.25,"sma_60":3202.83,"sma_120":3389.88},{"date":"2024-11-25","open":2885,"high":2950,"low":2870,"close":2895,"volume":61687,"rsi_14":24.0,"sma_20":3080.25,"sma_60":3193.5,"sma_120":3382.46},{"date":"2024-11-26","open":2905,"high":2935,"low":2870,"close":2920,"volume":38529,"rsi_14":30.7,"sma_20":3063.0,"sma_60":3185.92,"sma_120":3375.62},{"date":"2024-11-27","open":2920,"high":2920,"low":2870,"close":2885,"volume":33816,"rsi_14":27.73,"sma_20":3043.5,"sma_60":3179.17,"sma_120":3368.33},{"date":"2024-11-28","open":2885,"high":2960,"low":2885,"close":2940,"volume":56349,"rsi_14":33.33,"sma_20":3028.5,"sma_60":3173.67,"sma_120":3361.12},{"date":"2024-11-29","open":2990,"high":3075,"low":2895,"close":2930,"volume":98177,"rsi_14":33.86,"sma_20":3013.75,"sma_60":3170.0,"sma_120":3353.75},{"date":"2024-12-02","open":2905,"high":2945,"low":2840,"close":2920,"volume":58429,"rsi_14":32.81,"sma_20":3000.0,"sma_60":3164.75,"sma_120":3346.42},{"date":"2024-12-03","open":2910,"high":2960,"low":2850,"close":2850,"volume":66695,"rsi_14":38.18,"sma_20":2981.5,"sma_60":3158.67,"sma_120":3338.38},{"date":"2024-12-04","open":2725,"high":2900,"low":2655,"close":2835,"volume":79247,"rsi_14":46.67,"sma_20":2966.25,"sma_60":3152.5,"sma_120":3330.42},{"date":"2024-12-05","open":2765,"high":2940,"low":2745,"close":2745,"volume":91437,"rsi_14":35.92,"sma_20":2946.0,"sma_60":3146.25,"sma_120":3321.54},{"date":"2024-12-06","open":2745,"high":2885,"low":2680,"close":2795,"volume":90300,"rsi_14":31.96,"sma_20":2928.0,"sma_60":3141.92,"sma_120":3313.04},{"date":"2024-12-09","open":2775,"high":2780,"low":2500,"close":2590,"volume":88361,"rsi_14":19.55,"sma_20":2900.75,"sma_60":3134.25,"sma_120":3302.79},{"date":"2024-12-10","open":2575,"high":2655,"low":2510,"close":2645,"volume":162060,"rsi_14":26.43,"sma_20":2876.0,"sma_60":3127.33,"sma_120":3293.12},{"date":"2024-12-11","open":2625,"high":2700,"low":2625,"close":2700,"volume":47720,"rsi_14":31.79,"sma_20":2862.0,"sma_60":3118.92,"sma_120":3284.12},{"date":"2024-12-12","open":2715,"high":2740,"low":2700,"close":2725,"volume":25562,"rsi_14":36.55,"sma_20":2855.0,"sma_60":3111.0,"sma_120":3275.12},{"date":"2024-12-13","open":2725,"high":2770,"low":2705,"close":2760,"volume":26567,"rsi_14":40.82,"sma_20":2848.5,"sma_60":3103.25,"sma_120":3266.29},{"date":"2024-12-16","open":2780,"high":2820,"low":2770,"close":2800,"volume":19140,"rsi_14":42.0,"sma_20":2840.0,"sma_60":3096.25,"sma_120":3258.12},{"date":"2024-12-17","open":2830,"high":2830,"low":2770,"close":2815,"volume":10462,"rsi_14":45.21,"sma_20":2831.0,"sma_60":3090.25,"sma_120":3250.29},{"date":"2024-12-18","open":2810,"high":2845,"low":2770,"close":2840,"volume":26982,"rsi_14":42.86,"sma_20":2824.25,"sma_60":3084.33,"sma_120":3243.71},{"date":"2024-12-19","open":2830,"high":2850,"low":2790,"close":2835,"volume":19304,"rsi_14":43.17,"sma_20":2817.25,"sma_60":3078.0,"sma_120":3236.58},{"date":"2024-12-20","open":2830,"high":2850,"low":2760,"close":2800,"volume":26514,"rsi_14":41.67,"sma_20":2811.25,"sma_60":3070.5,"sma_120":3229.42},{"date":"2024-12-23","open":2795,"high":2860,"low":2770,"close":2845,"volume":27500,"rsi_14":49.64,"sma_20":2808.75,"sma_60":3063.42,"sma_120":3222.58},{"date":"2024-12-24","open":2845,"high":2870,"low":2795,"close":2865,"volume":11723,"rsi_14":52.14,"sma_20":2806.0,"sma_60":3055.5,"sma_120":3215.71},{"date":"2024-12-26","open":2865,"high":2890,"low":2805,"close":2825,"volume":24751,"rsi_14":56.15,"sma_20":2803.0,"sma_60":3047.42,"sma_120":3208.0},{"date":"2024-12-27","open":2805,"high":2895,"low":2725,"close":2800,"volume":31356,"rsi_14":50.4,"sma_20":2796.0,"sma_60":3039.08,"sma_120":3200.21},{"date":"2024-12-30","open":2800,"high":2840,"low":2770,"close":2820,"volume":20807,"rsi_14":76.14,"sma_20":2790.5,"sma_60":3031.33,"sma_120":3193.29},{"date":"2025-01-02","open":2755,"high":2835,"low":2755,"close":2825,"volume":38995,"rsi_14":73.08,"sma_20":2785.75,"sma_60":3023.92,"sma_120":3186.33},{"date":"2025-01-03","open":2820,"high":2845,"low":2795,"close":2810,"volume":52675,"rsi_14":65.71,"sma_20":2783.75,"sma_60":3016.0,"sma_120":3179.29},{"date":"2025-01-06","open":2810,"high":2840,"low":2790,"close":2835,"volume":29107,"rsi_14":65.71,"sma_20":2783.75,"sma_60":3008.08,"sma_120":3172.67},{"date":"2025-01-07","open":2835,"high":2890,"low":2825,"close":2870,"volume":13385,"rsi_14":65.71,"sma_20":2790.0,"sma_60":3000.25,"sma_120":3167.58},{"date":"2025-01-08","open":2885,"high":2895,"low":2835,"close":2860,"volume":20273,"rsi_14":59.38,"sma_20":2793.25,"sma_60":2992.42,"sma_120":3161.54},{"date":"2025-01-09","open":2855,"high":2895,"low":2825,"close":2885,"volume":15535,"rsi_14":60.61,"sma_20":2808.0,"sma_60":2985.5,"sma_120":3155.62},{"date":"2025-01-10","open":2890,"high":2895,"low":2790,"close":2790,"volume":44426,"rsi_14":43.75,"sma_20":2815.25,"sma_60":2976.67,"sma_120":3148.79},{"date":"2025-01-13","open":2810,"high":2810,"low":2690,"close":2775,"volume":74991,"rsi_14":42.68,"sma_20":2819.0,"sma_60":2967.25,"sma_120":3141.67},{"date":"2025-01-14","open":2765,"high":2845,"low":2740,"close":2800,"volume":24395,"rsi_14":50.0,"sma_20":2822.75,"sma_60":2958.25,"sma_120":3135.0},{"date":"2025-01-15","open":2805,"high":2830,"low":2780,"close":2830,"volume":12452,"rsi_14":48.05,"sma_20":2826.25,"sma_60":2949.5,"sma_120":3128.46},{"date":"2025-01-16","open":2830,"high":2865,"low":2795,"close":2815,"volume":20227,"rsi_14":43.42,"sma_20":2827.0,"sma_60":2941.42,"sma_120":3122.33},{"date":"2025-01-17","open":2815,"high":2830,"low":2750,"close":2810,"volume":28125,"rsi_14":47.83,"sma_20":2826.75,"sma_60":2933.25,"sma_120":3116.12},{"date":"2025-01-20","open":2805,"high":2850,"low":2775,"close":2835,"volume":40849,"rsi_14":55.07,"sma_20":2826.5,"sma_60":2925.42,"sma_120":3110.58},{"date":"2025-01-21","open":2805,"high":2825,"low":2775,"close":2815,"volume":32752,"rsi_14":49.28,"sma_20":2825.5,"sma_60":2917.25,"sma_120":3105.29},{"date":"2025-01-22","open":2815,"high":2825,"low":2755,"close":2815,"volume":27737,"rsi_14":48.53,"sma_20":2826.25,"sma_60":2911.92,"sma_120":3100.0},{"date":"2025-01-23","open":2815,"high":2830,"low":2770,"close":2810,"volume":15092,"rsi_14":50.0,"sma_20":2824.5,"sma_60":2904.5,"sma_120":3094.04},{"date":"2025-01-24","open":2805,"high":2830,"low":2790,"close":2800,"volume":5556,"rsi_14":44.44,"sma_20":2821.25,"sma_60":2896.75,"sma_120":3087.88},{"date":"2025-01-31","open":2800,"high":2800,"low":2755,"close":2775,"volume":15998,"rsi_14":34.43,"sma_20":2818.75,"sma_60":2888.42,"sma_120":3081.46},{"date":"2025-02-03","open":2775,"high":2790,"low":2690,"close":2735,"volume":82933,"rsi_14":31.34,"sma_20":2815.5,"sma_60":2880.0,"sma_120":3074.88},{"date":"2025-02-04","open":2765,"high":2820,"low":2750,"close":2795,"volume":25695,"rsi_14":37.84,"sma_20":2814.25,"sma_60":2872.83,"sma_120":3068.79},{"date":"2025-02-05","open":2800,"high":2845,"low":2790,"close":2800,"volume":20340,"rsi_14":51.79,"sma_20":2813.0,"sma_60":2866.25,"sma_120":3062.54},{"date":"2025-02-06","open":2815,"high":2825,"low":2785,"close":2810,"volume":29340,"rsi_14":56.36,"sma_20":2813.0,"sma_60":2859.42,"sma_120":3056.96},{"date":"2025-02-07","open":2825,"high":2825,"low":2765,"close":2805,"volume":20884,"rsi_14":50.98,"sma_20":2811.5,"sma_60":2853.83,"sma_120":3055.33},{"date":"2025-02-10","open":2845,"high":2845,"low":2760,"close":2795,"volume":29282,"rsi_14":42.55,"sma_20":2807.75,"sma_60":2847.92,"sma_120":3053.21},{"date":"2025-02-11","open":2790,"high":2805,"low":2775,"close":2795,"volume":10712,"rsi_14":45.45,"sma_20":2804.5,"sma_60":2841.92,"sma_120":3050.38},{"date":"2025-02-12","open":2800,"high":2820,"low":2770,"close":2790,"volume":27388,"rsi_14":45.45,"sma_20":2799.75,"sma_60":2836.17,"sma_120":3047.5},{"date":"2025-02-13","open":2785,"high":2815,"low":2765,"close":2780,"volume":19337,"rsi_14":36.59,"sma_20":2799.25,"sma_60":2830.17,"sma_120":3043.96},{"date":"2025-02-14","open":2765,"high":2795,"low":2750,"close":2790,"volume":34255,"rsi_14":43.59,"sma_20":2800.0,"sma_60":2827.0,"sma_120":3040.5},{"date":"2025-02-17","open":2790,"high":2820,"low":2775,"close":2810,"volume":20407,"rsi_14":48.84,"sma_20":2800.5,"sma_60":2826.08,"sma_120":3037.33},{"date":"2025-02-18","open":2825,"high":2880,"low":2800,"close":2850,"volume":37251,"rsi_14":58.0,"sma_20":2801.5,"sma_60":2825.42,"sma_120":3033.29},{"date":"2025-02-19","open":2860,"high":2880,"low":2815,"close":2860,"volume":20559,"rsi_14":62.0,"sma_20":2803.75,"sma_60":2823.58,"sma_120":3028.58},{"date":"2025-02-20","open":2860,"high":2880,"low":2830,"close":2875,"volume":14876,"rsi_14":70.83,"sma_20":2807.0,"sma_60":2821.58,"sma_120":3024.12},{"date":"2025-02-21","open":2855,"high":2875,"low":2835,"close":2875,"volume":20720,"rsi_14":85.0,"sma_20":2809.0,"sma_60":2819.92,"sma_120":3019.38},{"date":"2025-02-24","open":2870,"high":2945,"low":2855,"close":2910,"volume":40781,"rsi_14":82.86,"sma_20":2813.75,"sma_60":2818.83,"sma_120":3015.17},{"date":"2025-02-25","open":2915,"high":2915,"low":2865,"close":2880,"volume":18100,"rsi_14":70.0,"sma_20":2817.0,"sma_60":2818.17,"sma_120":3010.5},{"date":"2025-02-26","open":2885,"high":2885,"low":2825,"close":2875,"volume":26800,"rsi_14":66.67,"sma_20":2820.25,"sma_60":2817.83,"sma_120":3005.67},{"date":"2025-02-27","open":2860,"high":2900,"low":2845,"close":2880,"volume":17514,"rsi_14":69.23,"sma_20":2824.25,"sma_60":2817.17,"sma_120":3001.54},{"date":"2025-02-28","open":2885,"high":2905,"low":2835,"close":2875,"volume":16465,"rsi_14":71.05,"sma_20":2829.25,"sma_60":2817.0,"sma_120":2998.08},{"date":"2025-03-04","open":2875,"high":2960,"low":2845,"close":2940,"volume":39454,"rsi_14":78.43,"sma_20":2839.5,"sma_60":2817.0,"sma_120":2995.33},{"date":"2025-03-05","open":2940,"high":2965,"low":2820,"close":2960,"volume":22090,"rsi_14":81.48,"sma_20":2847.75,"sma_60":2817.5,"sma_120":2993.75},{"date":"2025-03-06","open":2970,"high":2970,"low":2900,"close":2935,"volume":27406,"rsi_14":77.19,"sma_20":2854.5,"sma_60":2817.75,"sma_120":2991.25},{"date":"2025-03-07","open":2920,"high":2975,"low":2880,"close":2965,"volume":15862,"rsi_14":78.69,"sma_20":2862.25,"sma_60":2819.67,"sma_120":2989.17},{"date":"2025-03-10","open":2965,"high":2970,"low":2885,"close":2935,"volume":10679,"rsi_14":69.84,"sma_20":2868.75,"sma_60":2821.33,"sma_120":2986.92},{"date":"2025-03-11","open":2920,"high":2930,"low":2845,"close":2880,"volume":30260,"rsi_14":54.55,"sma_20":2873.0,"sma_60":2823.58,"sma_120":2984.92},{"date":"2025-03-12","open":2775,"high":2875,"low":2775,"close":2855,"volume":46367,"rsi_14":49.28,"sma_20":2876.0,"sma_60":2824.58,"sma_120":2983.25},{"date":"2025-03-13","open":2860,"high":2865,"low":2830,"close":2850,"volume":6802,"rsi_14":46.27,"sma_20":2879.0,"sma_60":2828.92,"sma_120":2981.58},{"date":"2025-03-14","open":2845,"high":2880,"low":2835,"close":2870,"volume":46835,"rsi_14":49.3,"sma_20":2883.5,"sma_60":2832.67,"sma_120":2980.0},{"date":"2025-03-17","open":2865,"high":2870,"low":2835,"close":2865,"volume":8928,"rsi_14":43.08,"sma_20":2887.25,"sma_60":2835.42,"sma_120":2977.17},{"date":"2025-03-18","open":2855,"high":2865,"low":2835,"close":2860,"volume":14914,"rsi_14":46.67,"sma_20":2889.75,"sma_60":2837.67,"sma_120":2974.33},{"date":"2025-03-19","open":2835,"high":2890,"low":2835,"close":2885,"volume":15237,"rsi_14":51.56,"sma_20":2891.5,"sma_60":2839.75,"sma_120":2971.5},{"date":"2025-03-20","open":2885,"high":2925,"low":2855,"close":2900,"volume":12389,"rsi_14":53.03,"sma_20":2893.5,"sma_60":2841.42,"sma_120":2968.83},{"date":"2025-03-21","open":2920,"high":3210,"low":2825,"close":2825,"volume":387418,"rsi_14":43.75,"sma_20":2891.0,"sma_60":2841.58,"sma_120":2965.92},{"date":"2025-03-24","open":2825,"high":2910,"low":2805,"close":2880,"volume":30698,"rsi_14":42.31,"sma_20":2891.25,"sma_60":2842.25,"sma_120":2963.29},{"date":"2025-03-25","open":2885,"high":2885,"low":2845,"close":2875,"volume":18721,"rsi_14":38.67,"sma_20":2889.5,"sma_60":2842.92,"sma_120":2960.46},{"date":"2025-03-26","open":2890,"high":2910,"low":2835,"close":2910,"volume":21466,"rsi_14":46.75,"sma_20":2891.0,"sma_60":2844.75,"sma_120":2957.62},{"date":"2025-03-27","open":2915,"high":2925,"low":2870,"close":2900,"volume":28083,"rsi_14":41.1,"sma_20":2892.25,"sma_60":2845.67,"sma_120":2954.54},{"date":"2025-03-28","open":2900,"high":2905,"low":2815,"close":2870,"volume":17624,"rsi_14":41.1,"sma_20":2891.75,"sma_60":2845.75,"sma_120":2950.62},{"date":"2025-03-31","open":2870,"high":2885,"low":2700,"close":2830,"volume":23094,"rsi_14":42.86,"sma_20":2889.5,"sma_60":2845.83,"sma_120":2946.62},{"date":"2025-04-01","open":2830,"high":2915,"low":2830,"close":2875,"volume":10518,"rsi_14":52.7,"sma_20":2886.25,"sma_60":2847.08,"sma_120":2943.08},{"date":"2025-04-02","open":2910,"high":2910,"low":2800,"close":2815,"volume":19444,"rsi_14":45.88,"sma_20":2879.0,"sma_60":2847.0,"sma_120":2939.17},{"date":"2025-04-03","open":2775,"high":2830,"low":2775,"close":2810,"volume":17323,"rsi_14":42.68,"sma_20":2872.75,"sma_60":2846.75,"sma_120":2935.33},{"date":"2025-04-04","open":2720,"high":2845,"low":2720,"close":2845,"volume":32190,"rsi_14":47.73,"sma_20":2866.75,"sma_60":2847.33,"sma_120":2931.67},{"date":"2025-04-07","open":2815,"high":2940,"low":2765,"close":2885,"volume":70828,"rsi_14":52.63,"sma_20":2864.25,"sma_60":2848.17,"sma_120":2928.12},{"date":"2025-04-08","open":2890,"high":2940,"low":2810,"close":2920,"volume":51313,"rsi_14":53.61,"sma_20":2866.25,"sma_60":2849.0,"sma_120":2924.62},{"date":"2025-04-09","open":2810,"high":2940,"low":2630,"close":2875,"volume":86925,"rsi_14":47.57,"sma_20":2867.25,"sma_60":2849.25,"sma_120":2920.83},{"date":"2025-04-10","open":2875,"high":2955,"low":2850,"close":2885,"volume":29085,"rsi_14":56.67,"sma_20":2869.0,"sma_60":2849.25,"sma_120":2917.38},{"date":"2025-04-11","open":2870,"high":3235,"low":2800,"close":2800,"volume":1373722,"rsi_14":41.67,"sma_20":2865.5,"sma_60":2849.42,"sma_120":2913.04},{"date":"2025-04-14","open":2855,"high":2855,"low":2800,"close":2845,"volume":78189,"rsi_14":47.12,"sma_20":2864.5,"sma_60":2850.58,"sma_120":2908.92},{"date":"2025-04-15","open":2860,"high":2880,"low":2830,"close":2870,"volume":53281,"rsi_14":46.08,"sma_20":2865.0,"sma_60":2851.75,"sma_120":2905.0},{"date":"2025-04-16","open":2870,"high":2900,"low":2850,"close":2885,"volume":46311,"rsi_14":48.54,"sma_20":2865.0,"sma_60":2852.67,"sma_120":2901.08},{"date":"2025-04-17","open":2870,"high":2930,"low":2870,"close":2930,"volume":46870,"rsi_14":55.66,"sma_20":2866.5,"sma_60":2854.58,"sma_120":2898.0},{"date":"2025-04-18","open":2930,"high":2950,"low":2890,"close":2950,"volume":95644,"rsi_14":61.76,"sma_20":2872.75,"sma_60":2856.92,"sma_120":2895.08},{"date":"2025-04-21","open":3050,"high":3120,"low":2955,"close":3005,"volume":124292,"rsi_14":62.5,"sma_20":2879.0,"sma_60":2859.75,"sma_120":2892.58},{"date":"2025-04-22","open":3005,"high":3010,"low":2945,"close":2990,"volume":36211,"rsi_14":68.42,"sma_20":2884.75,"sma_60":2862.67,"sma_120":2889.96},{"date":"2025-04-23","open":3035,"high":3120,"low":2990,"close":3040,"volume":75293,"rsi_14":72.12,"sma_20":2891.25,"sma_60":2866.42,"sma_120":2889.17},{"date":"2025-04-24","open":3040,"high":3070,"low":3005,"close":3040,"volume":18913,"rsi_14":70.1,"sma_20":2898.25,"sma_60":2870.25,"sma_120":2887.38},{"date":"2025-04-25","open":3040,"high":3045,"low":2980,"close":3040,"volume":36919,"rsi_14":67.42,"sma_20":2906.75,"sma_60":2874.25,"sma_120":2885.5},{"date":"2025-04-28","open":3045,"high":3045,"low":2970,"close":3010,"volume":23352,"rsi_14":60.23,"sma_20":2915.75,"sma_60":2878.17,"sma_120":2883.29},{"date":"2025-04-29","open":3005,"high":3060,"low":2975,"close":3040,"volume":20135,"rsi_14":69.41,"sma_20":2924.0,"sma_60":2883.25,"sma_120":2881.62},{"date":"2025-04-30","open":3040,"high":3070,"low":3000,"close":3035,"volume":17182,"rsi_14":67.86,"sma_20":2935.0,"sma_60":2887.25,"sma_120":2880.04},{"date":"2025-05-02","open":3035,"high":3035,"low":2975,"close":3005,"volume":23172,"rsi_14":78.08,"sma_20":2944.75,"sma_60":2890.67,"sma_120":2878.46},{"date":"2025-05-07","open":3010,"high":3010,"low":2960,"close":3005,"volume":18018,"rsi_14":75.0,"sma_20":2952.75,"sma_60":2893.92,"sma_120":2876.67},{"date":"2025-05-08","open":2930,"high":3000,"low":2930,"close":3000,"volume":41175,"rsi_14":71.67,"sma_20":2958.5,"sma_60":2897.17,"sma_120":2875.5},{"date":"2025-05-09","open":2995,"high":3015,"low":2965,"close":3000,"volume":28330,"rsi_14":70.18,"sma_20":2962.5,"sma_60":2900.58,"sma_120":2874.25},{"date":"2025-05-12","open":2995,"high":3025,"low":2950,"close":3010,"volume":36135,"rsi_14":66.0,"sma_20":2969.25,"sma_60":2904.17,"sma_120":2873.04},{"date":"2025-05-13","open":3015,"high":3120,"low":2950,"close":3010,"volume":98718,"rsi_14":63.04,"sma_20":2975.5,"sma_60":2907.83,"sma_120":2872.0},{"date":"2025-05-14","open":3010,"high":3025,"low":2960,"close":2995,"volume":67515,"rsi_14":47.37,"sma_20":2985.25,"sma_60":2911.42,"sma_120":2870.79},{"date":"2025-05-15","open":3005,"high":3025,"low":2960,"close":3010,"volume":24858,"rsi_14":55.26,"sma_20":2993.5,"sma_60":2915.08,"sma_120":2871.04},{"date":"2025-05-16","open":3010,"high":3020,"low":2965,"close":3005,"volume":26237,"rsi_14":37.93,"sma_20":3000.25,"sma_60":2918.33,"sma_120":2872.21},{"date":"2025-05-19","open":3030,"high":3030,"low":2905,"close":2985,"volume":44655,"rsi_14":33.33,"sma_20":3005.25,"sma_60":2920.58,"sma_120":2873.0},{"date":"2025-05-20","open":2980,"high":3010,"low":2970,"close":2995,"volume":21425,"rsi_14":37.14,"sma_20":3008.5,"sma_60":2922.83,"sma_120":2873.21},{"date":"2025-05-21","open":3000,"high":3005,"low":2965,"close":2975,"volume":11169,"rsi_14":39.39,"sma_20":3009.75,"sma_60":2924.5,"sma_120":2873.04},{"date":"2025-05-22","open":2950,"high":3005,"low":2920,"close":2975,"volume":18493,"rsi_14":25.93,"sma_20":3008.25,"sma_60":2926.17,"sma_120":2873.04},{"date":"2025-05-23","open":2990,"high":2990,"low":2920,"close":2945,"volume":637831,"rsi_14":21.88,"sma_20":3006.0,"sma_60":2926.75,"sma_120":2872.79},{"date":"2025-05-26","open":2945,"high":2985,"low":2930,"close":2975,"volume":18436,"rsi_14":40.62,"sma_20":3002.75,"sma_60":2928.33,"sma_120":2873.25},{"date":"2025-05-27","open":3025,"high":3025,"low":2955,"close":2985,"volume":14961,"rsi_14":44.12,"sma_20":3000.0,"sma_60":2930.17,"sma_120":2874.0},{"date":"2025-05-28","open":2995,"high":2995,"low":2935,"close":2985,"volume":13822,"rsi_14":45.45,"sma_20":2997.25,"sma_60":2931.92,"sma_120":2874.54},{"date":"2025-05-29","open":2960,"high":3000,"low":2950,"close":2995,"volume":32361,"rsi_14":48.57,"sma_20":2996.5,"sma_60":2933.92,"sma_120":2875.46},{"date":"2025-05-30","open":2985,"high":3020,"low":2955,"close":3000,"volume":17714,"rsi_14":47.06,"sma_20":2994.5,"sma_60":2934.92,"sma_120":2875.96},{"date":"2025-06-02","open":3000,"high":3015,"low":2975,"close":2995,"volume":21252,"rsi_14":45.71,"sma_20":2992.5,"sma_60":2935.5,"sma_120":2876.5},{"date":"2025-06-04","open":2995,"high":3010,"low":2965,"close":2980,"volume":73113,"rsi_14":45.71,"sma_20":2991.25,"sma_60":2936.25,"sma_120":2877.0},{"date":"2025-06-05","open":2990,"high":2995,"low":2965,"close":2980,"volume":39075,"rsi_14":40.62,"sma_20":2990.0,"sma_60":2936.5,"sma_120":2878.08},{"date":"2025-06-09","open":2985,"high":3070,"low":2905,"close":3035,"volume":54409,"rsi_14":57.14,"sma_20":2991.75,"sma_60":2938.17,"sma_120":2879.75},{"date":"2025-06-10","open":3035,"high":3070,"low":3005,"close":3055,"volume":28975,"rsi_14":66.67,"sma_20":2994.5,"sma_60":2941.08,"sma_120":2882.33},{"date":"2025-06-11","open":3055,"high":3075,"low":2910,"close":3050,"volume":43061,"rsi_14":63.41,"sma_20":2996.5,"sma_60":2944.33,"sma_120":2884.46},{"date":"2025-06-12","open":3050,"high":3070,"low":3030,"close":3050,"volume":25762,"rsi_14":70.27,"sma_20":2998.5,"sma_60":2947.67,"sma_120":2888.29},{"date":"2025-06-13","open":3050,"high":3050,"low":2985,"close":3020,"volume":49778,"rsi_14":60.47,"sma_20":2999.75,"sma_60":2950.17,"sma_120":2891.42},{"date":"2025-06-16","open":3020,"high":3065,"low":2965,"close":3050,"volume":21178,"rsi_14":74.42,"sma_20":3001.75,"sma_60":2953.25,"sma_120":2894.33},{"date":"2025-06-17","open":3050,"high":3080,"low":3015,"close":3035,"volume":34880,"rsi_14":65.0,"sma_20":3003.25,"sma_60":2956.17,"sma_120":2896.92},{"date":"2025-06-18","open":3035,"high":3040,"low":2990,"close":3035,"volume":25584,"rsi_14":63.16,"sma_20":3005.75,"sma_60":2958.67,"sma_120":2899.21},{"date":"2025-06-19","open":3035,"high":3050,"low":2990,"close":3035,"volume":20796,"rsi_14":63.16,"sma_20":3007.75,"sma_60":2960.92,"sma_120":2901.17},{"date":"2025-06-20","open":3040,"high":3080,"low":3015,"close":3040,"volume":33582,"rsi_14":62.16,"sma_20":3011.0,"sma_60":2964.5,"sma_120":2903.04},{"date":"2025-06-23","open":3010,"high":3035,"low":3000,"close":3020,"volume":27735,"rsi_14":55.0,"sma_20":3013.25,"sma_60":2966.83,"sma_120":2904.54},{"date":"2025-06-24","open":3020,"high":3050,"low":3005,"close":3035,"volume":28013,"rsi_14":59.52,"sma_20":3017.75,"sma_60":2969.5,"sma_120":2906.21},{"date":"2025-06-25","open":3040,"high":3065,"low":3005,"close":3035,"volume":23683,"rsi_14":64.1,"sma_20":3020.75,"sma_60":2971.58,"sma_120":2908.17},{"date":"2025-06-26","open":3035,"high":3040,"low":2970,"close":3005,"volume":23080,"rsi_14":55.56,"sma_20":3021.75,"sma_60":2973.33,"sma_120":2909.5},{"date":"2025-06-27","open":3005,"high":3005,"low":2965,"close":2985,"volume":34440,"rsi_14":36.84,"sma_20":3021.75,"sma_60":2975.25,"sma_120":2910.5},{"date":"2025-06-30","open":2980,"high":3000,"low":2955,"close":2980,"volume":24890,"rsi_14":28.57,"sma_20":3021.0,"sma_60":2977.75,"sma_120":2911.79},{"date":"2025-07-01","open":2980,"high":3060,"low":2940,"close":3035,"volume":28457,"rsi_14":46.67,"sma_20":3022.75,"sma_60":2980.42,"sma_120":2913.75},{"date":"2025-07-02","open":3035,"high":3035,"low":2975,"close":3030,"volume":17868,"rsi_14":45.65,"sma_20":3024.5,"sma_60":2984.0,"sma_120":2915.5},{"date":"2025-07-03","open":3030,"high":3050,"low":2985,"close":3035,"volume":29875,"rsi_14":53.66,"sma_20":3027.25,"sma_60":2987.75,"sma_120":2917.25},{"date":"2025-07-04","open":3035,"high":3035,"low":2975,"close":3005,"volume":19688,"rsi_14":39.02,"sma_20":3028.5,"sma_60":2990.42,"sma_120":2918.88},{"date":"2025-07-07","open":3005,"high":3100,"low":3000,"close":3055,"volume":57279,"rsi_14":54.17,"sma_20":3029.5,"sma_60":2993.25,"sma_120":2920.71},{"date":"2025-07-08","open":3055,"high":3150,"low":3030,"close":3145,"volume":94966,"rsi_14":66.67,"sma_20":3034.0,"sma_60":2997.0,"sma_120":2923.0},{"date":"2025-07-09","open":3150,"high":3155,"low":3010,"close":3110,"volume":78920,"rsi_14":60.27,"sma_20":3037.0,"sma_60":3000.92,"sma_120":2925.08},{"date":"2025-07-10","open":3080,"high":3145,"low":3070,"close":3130,"volume":25065,"rsi_14":61.84,"sma_20":3041.0,"sma_60":3005.0,"sma_120":2927.12},{"date":"2025-07-11","open":3140,"high":3160,"low":3090,"close":3130,"volume":36900,"rsi_14":65.28,"sma_20":3046.5,"sma_60":3010.5,"sma_120":2929.96},{"date":"2025-07-14","open":3130,"high":3195,"low":3110,"close":3190,"volume":60984,"rsi_14":69.14,"sma_20":3053.5,"sma_60":3016.25,"sma_120":2933.42},{"date":"2025-07-15","open":3190,"high":3210,"low":3140,"close":3190,"volume":37184,"rsi_14":69.14,"sma_20":3061.25,"sma_60":3021.58,"sma_120":2936.67},{"date":"2025-07-16","open":3190,"high":3195,"low":3075,"close":3135,"volume":31264,"rsi_14":65.12,"sma_20":3066.25,"sma_60":3025.75,"sma_120":2939.21},{"date":"2025-07-17","open":3135,"high":3165,"low":3115,"close":3155,"volume":28290,"rsi_14":69.77,"sma_20":3072.25,"sma_60":3029.5,"sma_120":2942.04},{"date":"2025-07-18","open":3150,"high":3195,"low":3130,"close":3190,"volume":64522,"rsi_14":72.83,"sma_20":3079.75,"sma_60":3033.5,"sma_120":2945.21},{"date":"2025-07-21","open":3190,"high":3465,"low":3120,"close":3120,"volume":409110,"rsi_14":58.95,"sma_20":3084.75,"sma_60":3035.42,"sma_120":2947.58},{"date":"2025-07-22","open":3120,"high":3150,"low":3050,"close":3135,"volume":73198,"rsi_14":60.82,"sma_20":3089.75,"sma_60":3037.83,"sma_120":2950.25},{"date":"2025-07-23","open":3135,"high":3175,"low":3065,"close":3105,"volume":52760,"rsi_14":56.86,"sma_20":3093.25,"sma_60":3038.92,"sma_120":2952.67},{"date":"2025-07-24","open":3105,"high":3115,"low":3020,"close":3020,"volume":82420,"rsi_14":51.33,"sma_20":3094.0,"sma_60":3038.58,"sma_120":2954.42},{"date":"2025-07-25","open":3020,"high":3145,"low":3015,"close":3095,"volume":44527,"rsi_14":53.39,"sma_20":3099.5,"sma_60":3039.5,"sma_120":2956.88},{"date":"2025-07-28","open":3095,"high":3160,"low":3050,"close":3120,"volume":23519,"rsi_14":47.62,"sma_20":3106.5,"sma_60":3041.33,"sma_120":2959.75},{"date":"2025-07-29","open":3120,"high":3125,"low":3045,"close":3060,"volume":28037,"rsi_14":45.45,"sma_20":3107.75,"sma_60":3041.67,"sma_120":2962.46},{"date":"2025-07-30","open":3075,"high":3075,"low":3020,"close":3060,"volume":25714,"rsi_14":43.4,"sma_20":3109.25,"sma_60":3042.08,"sma_120":2964.67},{"date":"2025-07-31","open":3070,"high":3120,"low":3035,"close":3080,"volume":24829,"rsi_14":45.45,"sma_20":3111.5,"sma_60":3043.33,"sma_120":2967.0},{"date":"2025-08-01","open":3080,"high":3095,"low":2985,"close":3035,"volume":51211,"rsi_14":35.51,"sma_20":3113.0,"sma_60":3043.83,"sma_120":2968.88},{"date":"2025-08-04","open":3040,"high":3085,"low":3010,"close":3035,"volume":19448,"rsi_14":35.51,"sma_20":3112.0,"sma_60":3044.42,"sma_120":2970.79},{"date":"2025-08-05","open":3030,"high":3085,"low":3010,"close":3035,"volume":31747,"rsi_14":39.58,"sma_20":3106.5,"sma_60":3045.0,"sma_120":2972.79},{"date":"2025-08-06","open":3035,"high":3170,"low":3020,"close":3065,"volume":20509,"rsi_14":40.82,"sma_20":3104.25,"sma_60":3045.92,"sma_120":2975.04},{"date":"2025-08-07","open":3065,"high":3085,"low":3020,"close":3065,"volume":32305,"rsi_14":36.26,"sma_20":3101.0,"sma_60":3046.83,"sma_120":2977.33},{"date":"2025-08-08","open":3065,"high":3115,"low":3010,"close":3065,"volume":102039,"rsi_14":42.86,"sma_20":3097.75,"sma_60":3048.0,"sma_120":2979.71},{"date":"2025-08-11","open":3100,"high":3100,"low":3040,"close":3050,"volume":13178,"rsi_14":38.96,"sma_20":3090.75,"sma_60":3048.67,"sma_120":2981.88},{"date":"2025-08-12","open":3050,"high":3080,"low":3025,"close":3045,"volume":20862,"rsi_14":41.67,"sma_20":3083.5,"sma_60":3049.33,"sma_120":2983.83},{"date":"2025-08-13","open":3045,"high":3050,"low":3005,"close":3045,"volume":24795,"rsi_14":54.55,"sma_20":3079.0,"sma_60":3050.33,"sma_120":2985.46},{"date":"2025-08-14","open":3045,"high":3045,"low":3005,"close":3020,"volume":14248,"rsi_14":33.33,"sma_20":3072.25,"sma_60":3050.75,"sma_120":2986.79},{"date":"2025-08-18","open":3035,"high":3035,"low":2955,"close":2955,"volume":58227,"rsi_14":18.87,"sma_20":3060.5,"sma_60":3050.42,"sma_120":2987.46},{"date":"2025-08-19","open":2955,"high":2995,"low":2935,"close":2935,"volume":33268,"rsi_14":22.22,"sma_20":3051.25,"sma_60":3049.75,"sma_120":2987.96},{"date":"2025-08-20","open":2925,"high":2935,"low":2870,"close":2930,"volume":63342,"rsi_14":21.74,"sma_20":3041.0,"sma_60":3049.5,"sma_120":2988.12},{"date":"2025-08-21","open":2930,"high":2990,"low":2910,"close":2940,"volume":12204,"rsi_14":18.18,"sma_20":3032.75,"sma_60":3048.92,"sma_120":2988.62},{"date":"2025-08-22","open":2950,"high":2995,"low":2920,"close":2940,"volume":7924,"rsi_14":22.86,"sma_20":3028.75,"sma_60":3048.17,"sma_120":2989.17},{"date":"2025-08-25","open":2945,"high":3020,"low":2930,"close":3020,"volume":16212,"rsi_14":47.06,"sma_20":3025.0,"sma_60":3048.75,"sma_120":2990.33},{"date":"2025-08-26","open":3025,"high":3030,"low":2955,"close":2970,"volume":20285,"rsi_14":39.34,"sma_20":3017.5,"sma_60":3048.33,"sma_120":2991.12},{"date":"2025-08-27","open":2965,"high":3000,"low":2905,"close":2945,"volume":16961,"rsi_14":30.0,"sma_20":3011.75,"sma_60":3047.42,"sma_120":2991.17},{"date":"2025-08-28","open":2945,"high":2980,"low":2925,"close":2965,"volume":18630,"rsi_14":34.38,"sma_20":3007.0,"sma_60":3046.92,"sma_120":2991.21},{"date":"2025-08-29","open":2970,"high":3010,"low":2940,"close":2965,"volume":10081,"rsi_14":34.38,"sma_20":3001.25,"sma_60":3046.67,"sma_120":2991.46},{"date":"2025-09-01","open":2990,"high":2990,"low":2910,"close":2910,"volume":12417,"rsi_14":30.56,"sma_20":2995.0,"sma_60":3045.5,"sma_120":2991.0},{"date":"2025-09-02","open":2930,"high":2930,"low":2880,"close":2915,"volume":13526,"rsi_14":31.94,"sma_20":2989.0,"sma_60":3043.5,"sma_120":2990.83},{"date":"2025-09-03","open":2890,"high":2940,"low":2865,"close":2935,"volume":15288,"rsi_14":35.53,"sma_20":2984.0,"sma_60":3041.5,"sma_120":2991.29},{"date":"2025-09-04","open":2935,"high":2970,"low":2920,"close":2960,"volume":3811,"rsi_14":42.11,"sma_20":2978.75,"sma_60":3040.0,"sma_120":2992.17},{"date":"2025-09-05","open":2960,"high":2960,"low":2920,"close":2945,"volume":8001,"rsi_14":48.48,"sma_20":2972.75,"sma_60":3038.25,"sma_120":2992.96},{"date":"2025-09-08","open":2945,"high":2950,"low":2920,"close":2940,"volume":17390,"rsi_14":50.79,"sma_20":2966.5,"sma_60":3036.92,"sma_120":2993.54},{"date":"2025-09-09","open":2955,"high":2995,"low":2875,"close":2945,"volume":25905,"rsi_14":52.38,"sma_20":2961.25,"sma_60":3035.17,"sma_120":2994.21},{"date":"2025-09-10","open":2945,"high":2960,"low":2910,"close":2940,"volume":22982,"rsi_14":50.0,"sma_20":2956.0,"sma_60":3033.58,"sma_120":2994.88},{"date":"2025-09-11","open":2920,"high":2945,"low":2910,"close":2940,"volume":12865,"rsi_14":50.0,"sma_20":2950.75,"sma_60":3032.0,"sma_120":2995.33},{"date":"2025-09-12","open":2940,"high":2945,"low":2905,"close":2915,"volume":26537,"rsi_14":29.41,"sma_20":2945.5,"sma_60":3030.0,"sma_120":2995.46},{"date":"2025-09-15","open":2930,"high":3500,"low":2910,"close":3025,"volume":3762204,"rsi_14":58.73,"sma_20":2949.0,"sma_60":3029.75,"sma_120":2997.12},{"date":"2025-09-16","open":3020,"high":3055,"low":3000,"close":3030,"volume":232055,"rsi_14":64.41,"sma_20":2953.75,"sma_60":3029.92,"sma_120":2998.38},{"date":"2025-09-17","open":3050,"high":3110,"low":3010,"close":3015,"volume":122335,"rsi_14":58.62,"sma_20":2958.0,"sma_60":3029.58,"sma_120":2999.54},{"date":"2025-09-18","open":3010,"high":3070,"low":3010,"close":3035,"volume":39680,"rsi_14":61.29,"sma_20":2962.75,"sma_60":3029.58,"sma_120":3000.58},{"date":"2025-09-19","open":3035,"high":3060,"low":3000,"close":3020,"volume":46790,"rsi_14":70.37,"sma_20":2966.75,"sma_60":3029.83,"sma_120":3001.58},{"date":"2025-09-22","open":3020,"high":3085,"low":2985,"close":3020,"volume":56962,"rsi_14":69.81,"sma_20":2966.75,"sma_60":3030.42,"sma_120":3002.83},{"date":"2025-09-23","open":3020,"high":3020,"low":2970,"close":3005,"volume":56538,"rsi_14":63.46,"sma_20":2968.5,"sma_60":3030.83,"sma_120":3004.29},{"date":"2025-09-24","open":3015,"high":3020,"low":2970,"close":3005,"volume":25819,"rsi_14":59.57,"sma_20":2971.5,"sma_60":3030.33,"sma_120":3005.38},{"date":"2025-09-25","open":3005,"high":3030,"low":2975,"close":3010,"volume":20240,"rsi_14":64.44,"sma_20":2973.75,"sma_60":3030.0,"sma_120":3007.0},{"date":"2025-09-26","open":3010,"high":3040,"low":2940,"close":2980,"volume":60915,"rsi_14":58.0,"sma_20":2974.5,"sma_60":3029.08,"sma_120":3008.42},{"date":"2025-09-29","open":2985,"high":3015,"low":2930,"close":3000,"volume":48425,"rsi_14":60.38,"sma_20":2979.0,"sma_60":3029.0,"sma_120":3009.71},{"date":"2025-09-30","open":3005,"high":3020,"low":2940,"close":2995,"volume":22688,"rsi_14":60.38,"sma_20":2983.0,"sma_60":3028.0,"sma_120":3010.62},{"date":"2025-10-01","open":2995,"high":3020,"low":2960,"close":2980,"volume":19756,"rsi_14":57.14,"sma_20":2985.25,"sma_60":3025.25,"sma_120":3011.12},{"date":"2025-10-02","open":2990,"high":3010,"low":2935,"close":3000,"volume":22974,"rsi_14":65.45,"sma_20":2987.25,"sma_60":3023.42,"sma_120":3012.17},{"date":"2025-10-10","open":3000,"high":3030,"low":2985,"close":3010,"volume":24167,"rsi_14":45.71,"sma_20":2990.5,"sma_60":3021.42,"sma_120":3013.21},{"date":"2025-10-13","open":3035,"high":3910,"low":3030,"close":3910,"volume":9076156,"rsi_14":91.12,"sma_20":3039.0,"sma_60":3034.42,"sma_120":3022.46},{"date":"2025-10-14","open":3905,"high":4215,"low":3525,"close":3585,"volume":7360547,"rsi_14":70.65,"sma_20":3071.0,"sma_60":3041.0,"sma_120":3028.62},{"date":"2025-10-15","open":3600,"high":3690,"low":3500,"close":3630,"volume":674229,"rsi_14":71.17,"sma_20":3105.5,"sma_60":3048.33,"sma_120":3034.96},{"date":"2025-10-16","open":3630,"high":3660,"low":3415,"close":3415,"volume":648587,"rsi_14":62.31,"sma_20":3129.25,"sma_60":3053.0,"sma_120":3039.38},{"date":"2025-10-17","open":3415,"high":3510,"low":3310,"close":3320,"volume":461619,"rsi_14":58.82,"sma_20":3149.5,"sma_60":3055.75,"sma_120":3042.62},{"date":"2025-10-20","open":3320,"high":3375,"low":3255,"close":3320,"volume":241948,"rsi_14":59.35,"sma_20":3164.25,"sma_60":3057.92,"sma_120":3045.71},{"date":"2025-10-21","open":3325,"high":3395,"low":3245,"close":3300,"volume":206634,"rsi_14":58.65,"sma_20":3177.75,"sma_60":3060.92,"sma_120":3048.17},{"date":"2025-10-22","open":3320,"high":3645,"low":3210,"close":3395,"volume":1227461,"rsi_14":60.72,"sma_20":3196.75,"sma_60":3065.25,"sma_120":3051.54},{"date":"2025-10-23","open":3400,"high":3470,"low":3320,"close":3350,"volume":255475,"rsi_14":60.22,"sma_20":3212.5,"sma_60":3069.33,"sma_120":3054.12},{"date":"2025-10-24","open":3385,"high":3440,"low":3370,"close":3400,"volume":167002,"rsi_14":60.87,"sma_20":3231.5,"sma_60":3075.67,"sma_120":3057.12},{"date":"2025-10-27","open":3405,"high":3425,"low":3260,"close":3390,"volume":163940,"rsi_14":60.7,"sma_20":3250.0,"sma_60":3080.58,"sma_120":3060.04},{"date":"2025-10-28","open":3390,"high":3395,"low":3300,"close":3335,"volume":93519,"rsi_14":59.42,"sma_20":3266.5,"sma_60":3084.17,"sma_120":3062.75},{"date":"2025-10-29","open":3335,"high":3450,"low":3290,"close":3325,"volume":106785,"rsi_14":58.67,"sma_20":3282.5,"sma_60":3088.58,"sma_120":3065.12},{"date":"2025-10-30","open":3335,"high":3377,"low":3260,"close":3330,"volume":97016,"rsi_14":58.56,"sma_20":3298.5,"sma_60":3093.08,"sma_120":3067.58},{"date":"2025-10-31","open":3305,"high":3320,"low":3130,"close":3200,"volume":206957,"rsi_14":17.73,"sma_20":3309.5,"sma_60":3095.08,"sma_120":3069.21},{"date":"2025-11-03","open":3220,"high":3235,"low":3100,"close":3195,"volume":213260,"rsi_14":25.0,"sma_20":3319.25,"sma_60":3097.75,"sma_120":3070.79},{"date":"2025-11-04","open":3195,"high":3220,"low":3170,"close":3195,"volume":78474,"rsi_14":20.41,"sma_20":3329.25,"sma_60":3100.42,"sma_120":3072.42},{"date":"2025-11-05","open":3160,"high":3285,"low":3110,"close":3230,"volume":155810,"rsi_14":33.33,"sma_20":3341.75,"sma_60":3103.67,"sma_120":3074.33},{"date":"2025-11-06","open":3240,"high":3315,"low":3185,"close":3245,"volume":151705,"rsi_14":42.11,"sma_20":3354.0,"sma_60":3106.67,"sma_120":3076.29},{"date":"2025-11-07","open":3215,"high":3250,"low":3125,"close":3145,"volume":126226,"rsi_14":34.78,"sma_20":3360.75,"sma_60":3108.0,"sma_120":3077.42},{"date":"2025-11-10","open":3130,"high":3230,"low":3125,"close":3195,"volume":89383,"rsi_14":41.32,"sma_20":3325.0,"sma_60":3110.17,"sma_120":3079.08},{"date":"2025-11-11","open":3230,"high":3275,"low":3160,"close":3195,"volume":69332,"rsi_14":30.39,"sma_20":3305.5,"sma_60":3112.58,"sma_120":3080.62},{"date":"2025-11-12","open":3210,"high":3220,"low":3145,"close":3220,"volume":45687,"rsi_14":36.73,"sma_20":3285.0,"sma_60":3115.5,"sma_120":3082.42},{"date":"2025-11-13","open":3230,"high":3240,"low":3135,"close":3170,"volume":75486,"rsi_14":26.53,"sma_20":3272.75,"sma_60":3117.58,"sma_120":3083.96},{"date":"2025-11-14","open":3155,"high":3155,"low":3110,"close":3130,"volume":43551,"rsi_14":25.0,"sma_20":3263.25,"sma_60":3119.42,"sma_120":3085.08},{"date":"2025-11-17","open":3150,"high":3190,"low":3095,"close":3115,"volume":67616,"rsi_14":27.08,"sma_20":3253.0,"sma_60":3122.08,"sma_120":3086.25},{"date":"2025-11-18","open":3100,"high":3175,"low":3100,"close":3150,"volume":51320,"rsi_14":32.67,"sma_20":3245.5,"sma_60":3125.67,"sma_120":3087.71},{"date":"2025-11-19","open":3135,"high":3270,"low":3100,"close":3185,"volume":93160,"rsi_14":36.45,"sma_20":3235.0,"sma_60":3129.92,"sma_120":3089.71},{"date":"2025-11-20","open":3155,"high":3240,"low":3155,"close":3210,"volume":57929,"rsi_14":51.16,"sma_20":3228.0,"sma_60":3134.42,"sma_120":3091.67},{"date":"2025-11-21","open":3140,"high":3200,"low":3055,"close":3140,"volume":72176,"rsi_14":44.44,"sma_20":3215.0,"sma_60":3137.75,"sma_120":3092.96},{"date":"2025-11-24","open":3180,"high":3180,"low":3040,"close":3070,"volume":87436,"rsi_14":38.94,"sma_20":3199.0,"sma_60":3138.58,"sma_120":3093.67},{"date":"2025-11-25","open":3050,"high":3130,"low":3050,"close":3095,"volume":42421,"rsi_14":37.84,"sma_20":3187.0,"sma_60":3140.67,"sma_120":3094.5},{"date":"2025-11-26","open":3135,"high":3135,"low":3055,"close":3090,"volume":46579,"rsi_14":35.78,"sma_20":3175.25,"sma_60":3143.08,"sma_120":3095.25},{"date":"2025-11-27","open":3100,"high":3150,"low":3085,"close":3105,"volume":30358,"rsi_14":45.65,"sma_20":3164.0,"sma_60":3145.42,"sma_120":3096.17},{"date":"2025-11-28","open":3105,"high":3195,"low":3100,"close":3185,"volume":97152,"rsi_14":48.98,"sma_20":3163.25,"sma_60":3149.08,"sma_120":3097.88},{"date":"2025-12-01","open":3185,"high":3230,"low":3185,"close":3215,"volume":65295,"rsi_14":51.92,"sma_20":3164.25,"sma_60":3154.17,"sma_120":3099.83},{"date":"2025-12-02","open":3210,"high":3240,"low":3175,"close":3215,"volume":84623,"rsi_14":49.49,"sma_20":3165.25,"sma_60":3159.17,"sma_120":3101.33},{"date":"2025-12-03","open":3240,"high":3240,"low":3180,"close":3235,"volume":36387,"rsi_14":56.99,"sma_20":3165.5,"sma_60":3164.17,"sma_120":3102.83},{"date":"2025-12-04","open":3200,"high":3240,"low":3175,"close":3220,"volume":42783,"rsi_14":60.23,"sma_20":3164.25,"sma_60":3168.5,"sma_120":3104.25},{"date":"2025-12-05","open":3220,"high":3235,"low":3170,"close":3205,"volume":55968,"rsi_14":60.23,"sma_20":3167.25,"sma_60":3172.83,"sma_120":3105.54},{"date":"2025-12-08","open":3235,"high":3235,"low":3185,"close":3220,"volume":40005,"rsi_14":58.33,"sma_20":3168.5,"sma_60":3177.5,"sma_120":3107.21},{"date":"2025-12-09","open":3245,"high":3245,"low":3145,"close":3160,"volume":53678,"rsi_14":47.19,"sma_20":3166.75,"sma_60":3181.08,"sma_120":3108.12},{"date":"2025-12-10","open":3160,"high":3240,"low":3160,"close":3225,"volume":65772,"rsi_14":51.55,"sma_20":3167.0,"sma_60":3185.83,"sma_120":3109.71},{"date":"2025-12-11","open":3230,"high":3255,"low":3205,"close":3235,"volume":69615,"rsi_14":61.18,"sma_20":3170.25,"sma_60":3190.75,"sma_120":3111.38},{"date":"2025-12-12","open":3230,"high":3250,"low":3160,"close":3210,"volume":51244,"rsi_14":68.42,"sma_20":3174.25,"sma_60":3195.67,"sma_120":3112.83},{"date":"2025-12-15","open":3180,"high":3215,"low":3155,"close":3215,"volume":19239,"rsi_14":66.67,"sma_20":3179.25,"sma_60":3198.83,"sma_120":3114.29},{"date":"2025-12-16","open":3215,"high":3225,"low":3130,"close":3215,"volume":51376,"rsi_14":67.61,"sma_20":3182.5,"sma_60":3201.92,"sma_120":3115.92},{"date":"2025-12-17","open":3225,"high":3225,"low":3150,"close":3180,"volume":54276,"rsi_14":60.0,"sma_20":3182.25,"sma_60":3204.67,"sma_120":3117.12},{"date":"2025-12-18","open":3155,"high":3205,"low":3140,"close":3160,"volume":37831,"rsi_14":46.03,"sma_20":3179.75,"sma_60":3206.75,"sma_120":3118.17},{"date":"2025-12-19","open":3160,"high":3175,"low":3130,"close":3150,"volume":47673,"rsi_14":38.98,"sma_20":3180.25,"sma_60":3208.92,"sma_120":3119.38},{"date":"2025-12-22","open":3150,"high":3190,"low":3100,"close":3115,"volume":54344,"rsi_14":34.85,"sma_20":3182.5,"sma_60":3210.5,"sma_120":3120.46},{"date":"2025-12-23","open":3120,"high":3125,"low":2975,"close":2990,"volume":147406,"rsi_14":21.84,"sma_20":3177.25,"sma_60":3210.25,"sma_120":3120.54},{"date":"2025-12-24","open":3030,"high":3055,"low":2980,"close":3030,"volume":49377,"rsi_14":29.35,"sma_20":3174.25,"sma_60":3210.67,"sma_120":3120.5},{"date":"2025-12-26","open":3000,"high":3050,"low":2990,"close":3020,"volume":30997,"rsi_14":29.67,"sma_20":3170.0,"sma_60":3210.83,"sma_120":3120.42},{"date":"2025-12-29","open":3020,"high":3045,"low":2990,"close":3045,"volume":25964,"rsi_14":31.18,"sma_20":3163.0,"sma_60":3211.92,"sma_120":3120.5},{"date":"2025-12-30","open":3065,"high":3110,"low":3050,"close":3085,"volume":33837,"rsi_14":41.57,"sma_20":3156.5,"sma_60":3213.33,"sma_120":3121.17},{"date":"2026-01-02","open":3080,"high":3150,"low":3080,"close":3150,"volume":48225,"rsi_14":41.57,"sma_20":3153.25,"sma_60":3215.92,"sma_120":3121.96},{"date":"2026-01-05","open":3155,"high":3155,"low":3085,"close":3135,"volume":43175,"rsi_14":38.89,"sma_20":3148.25,"sma_60":3218.5,"sma_120":3121.88},{"date":"2026-01-06","open":3135,"high":3155,"low":3055,"close":3065,"volume":47390,"rsi_14":35.35,"sma_20":3140.5,"sma_60":3219.58,"sma_120":3121.5},{"date":"2026-01-07","open":3110,"high":3790,"low":3100,"close":3370,"volume":4594629,"rsi_14":59.75,"sma_20":3148.75,"sma_60":3225.58,"sma_120":3123.5},{"date":"2026-01-08","open":3335,"high":3335,"low":3210,"close":3300,"volume":462285,"rsi_14":54.91,"sma_20":3152.75,"sma_60":3215.42,"sma_120":3124.92},{"date":"2026-01-09","open":3265,"high":3285,"low":3125,"close":3125,"volume":284957,"rsi_14":47.26,"sma_20":3151.0,"sma_60":3207.75,"sma_120":3124.38},{"date":"2026-01-12","open":3140,"high":3210,"low":3140,"close":3195,"volume":138091,"rsi_14":51.66,"sma_20":3149.5,"sma_60":3200.5,"sma_120":3124.42},{"date":"2026-01-13","open":3195,"high":3245,"low":3160,"close":3220,"volume":120066,"rsi_14":53.27,"sma_20":3148.75,"sma_60":3197.25,"sma_120":3125.12},{"date":"2026-01-14","open":3180,"high":3225,"low":3150,"close":3190,"volume":80569,"rsi_14":53.52,"sma_20":3147.75,"sma_60":3195.08,"sma_120":3125.42},{"date":"2026-01-15","open":3170,"high":3210,"low":3130,"close":3170,"volume":102912,"rsi_14":59.38,"sma_20":3145.5,"sma_60":3192.58,"sma_120":3125.25},{"date":"2026-01-16","open":3170,"high":3200,"low":3070,"close":3100,"volume":127928,"rsi_14":53.54,"sma_20":3139.75,"sma_60":3189.25,"sma_120":3125.08},{"date":"2026-01-19","open":3095,"high":3130,"low":3050,"close":3110,"volume":120365,"rsi_14":53.37,"sma_20":3133.25,"sma_60":3180.33,"sma_120":3124.88},{"date":"2026-01-20","open":3090,"high":3155,"low":3050,"close":3130,"volume":93429,"rsi_14":52.38,"sma_20":3132.25,"sma_60":3175.83,"sma_120":3125.08},{"date":"2026-01-21","open":3140,"high":3140,"low":3065,"close":3095,"volume":86078,"rsi_14":46.99,"sma_20":3131.25,"sma_60":3170.92,"sma_120":3125.71},{"date":"2026-01-22","open":3080,"high":3165,"low":3070,"close":3130,"volume":93724,"rsi_14":49.73,"sma_20":3138.25,"sma_60":3167.5,"sma_120":3126.0},{"date":"2026-01-23","open":3135,"high":3165,"low":3085,"close":3125,"volume":66852,"rsi_14":53.45,"sma_20":3143.0,"sma_60":3164.17,"sma_120":3126.04},{"date":"2026-01-26","open":3125,"high":3190,"low":3115,"close":3190,"volume":59199,"rsi_14":35.71,"sma_20":3151.5,"sma_60":3161.83,"sma_120":3127.12},{"date":"2026-01-27","open":3160,"high":3175,"low":3135,"close":3165,"volume":61244,"rsi_14":38.46,"sma_20":3157.5,"sma_60":3161.25,"sma_120":3128.0},{"date":"2026-01-28","open":3180,"high":3215,"low":3155,"close":3170,"volume":100229,"rsi_14":55.42,"sma_20":3161.75,"sma_60":3160.83,"sma_120":3128.75},{"date":"2026-01-29","open":3175,"high":3210,"low":3100,"close":3190,"volume":91746,"rsi_14":49.32,"sma_20":3163.75,"sma_60":3160.75,"sma_120":3130.04},{"date":"2026-01-30","open":3200,"high":3200,"low":3130,"close":3185,"volume":65137,"rsi_14":44.93,"sma_20":3166.25,"sma_60":3160.0,"sma_120":3131.29},{"date":"2026-02-02","open":3155,"high":3170,"low":3055,"close":3100,"volume":112019,"rsi_14":38.75,"sma_20":3168.0,"sma_60":3157.58,"sma_120":3131.83},{"date":"2026-02-03","open":3075,"high":3160,"low":3075,"close":3160,"volume":80710,"rsi_14":48.86,"sma_20":3157.5,"sma_60":3157.83,"sma_120":3132.62},{"date":"2026-02-04","open":3130,"high":3170,"low":3120,"close":3170,"volume":57166,"rsi_14":59.21,"sma_20":3151.0,"sma_60":3159.0,"sma_120":3133.5},{"date":"2026-02-05","open":3145,"high":3220,"low":3130,"close":3200,"volume":99613,"rsi_14":62.2,"sma_20":3154.75,"sma_60":3159.08,"sma_120":3134.62},{"date":"2026-02-06","open":3200,"high":3200,"low":3045,"close":3185,"volume":88303,"rsi_14":59.04,"sma_20":3154.25,"sma_60":3158.92,"sma_120":3135.75},{"date":"2026-02-09","open":3185,"high":3225,"low":3055,"close":3180,"volume":76218,"rsi_14":56.25,"sma_20":3152.25,"sma_60":3158.25,"sma_120":3136.88},{"date":"2026-02-10","open":3180,"high":3200,"low":3160,"close":3185,"volume":51079,"rsi_14":62.16,"sma_20":3152.0,"sma_60":3158.5,"sma_120":3138.04},{"date":"2026-02-11","open":3190,"high":3215,"low":3160,"close":3185,"volume":38534,"rsi_14":58.21,"sma_20":3152.75,"sma_60":3159.42,"sma_120":3139.42},{"date":"2026-02-12","open":3185,"high":3220,"low":3175,"close":3190,"volume":85755,"rsi_14":59.7,"sma_20":3157.25,"sma_60":3160.67,"sma_120":3141.38},{"date":"2026-02-13","open":3185,"high":3220,"low":3135,"close":3140,"volume":68595,"rsi_14":42.19,"sma_20":3159.25,"sma_60":3160.5,"sma_120":3143.08},{"date":"2026-02-19","open":3135,"high":3160,"low":3080,"close":3130,"volume":76969,"rsi_14":44.26,"sma_20":3160.25,"sma_60":3159.58,"sma_120":3144.75},{"date":"2026-02-20","open":3110,"high":3150,"low":3095,"close":3095,"volume":102044,"rsi_14":38.81,"sma_20":3158.5,"sma_60":3157.67,"sma_120":3146.04},{"date":"2026-02-23","open":3100,"high":3130,"low":3015,"close":3130,"volume":109890,"rsi_14":41.43,"sma_20":3160.25,"sma_60":3157.5,"sma_120":3147.62},{"date":"2026-02-24","open":3125,"high":3215,"low":3115,"close":3185,"volume":114928,"rsi_14":50.0,"sma_20":3163.0,"sma_60":3159.42,"sma_120":3149.0},{"date":"2026-02-25","open":3185,"high":3215,"low":3165,"close":3170,"volume":101545,"rsi_14":60.61,"sma_20":3165.25,"sma_60":3160.67,"sma_120":3150.67},{"date":"2026-02-26","open":3180,"high":3180,"low":3070,"close":3070,"volume":106576,"rsi_14":37.84,"sma_20":3159.5,"sma_60":3157.25,"sma_120":3156.08},{"date":"2026-02-27","open":3085,"high":3150,"low":3030,"close":3050,"volume":101695,"rsi_14":34.21,"sma_20":3153.5,"sma_60":3159.42,"sma_120":3152.42},{"date":"2026-03-03","open":3050,"high":3075,"low":2970,"close":3030,"volume":84459,"rsi_14":27.03,"sma_20":3146.5,"sma_60":3156.83,"sma_120":3152.96},{"date":"2026-03-04","open":3000,"high":3025,"low":2710,"close":2875,"volume":150688,"rsi_14":19.61,"sma_20":3130.75,"sma_60":3151.17,"sma_120":3152.67},{"date":"2026-03-05","open":2885,"high":3130,"low":2885,"close":3025,"volume":88198,"rsi_14":38.17,"sma_20":3122.75,"sma_60":3148.0,"sma_120":3153.58},{"date":"2026-03-06","open":3025,"high":3080,"low":2910,"close":3045,"volume":58144,"rsi_14":39.55,"sma_20":3120.0,"sma_60":3144.83,"sma_120":3154.5},{"date":"2026-03-09","open":2920,"high":3010,"low":2845,"close":3005,"volume":92969,"rsi_14":37.32,"sma_20":3112.25,"sma_60":3141.25,"sma_120":3154.88},{"date":"2026-03-10","open":3025,"high":3040,"low":2960,"close":2960,"volume":45414,"rsi_14":34.67,"sma_20":3101.75,"sma_60":3137.17,"sma_120":3155.0},{"date":"2026-03-11","open":2965,"high":3025,"low":2955,"close":2985,"volume":28833,"rsi_14":39.31,"sma_20":3091.0,"sma_60":3133.25,"sma_120":3155.38},{"date":"2026-03-12","open":2985,"high":3055,"low":2955,"close":3020,"volume":40666,"rsi_14":42.67,"sma_20":3082.75,"sma_60":3130.92,"sma_120":3156.0},{"date":"2026-03-13","open":2990,"high":3040,"low":2945,"close":3025,"volume":21022,"rsi_14":45.14,"sma_20":3075.0,"sma_60":3127.58,"sma_120":3156.71},{"date":"2026-03-16","open":3010,"high":3010,"low":2955,"close":2975,"volume":22779,"rsi_14":39.46,"sma_20":3064.5,"sma_60":3129.58,"sma_120":3141.62},{"date":"2026-03-17","open":2955,"high":2990,"low":2955,"close":2980,"volume":29836,"rsi_14":35.04,"sma_20":3054.25,"sma_60":3119.42,"sma_120":3157.54},{"date":"2026-03-18","open":2995,"high":3040,"low":2965,"close":3040,"volume":34281,"rsi_14":41.1,"sma_20":3046.75,"sma_60":3116.5,"sma_120":3157.67},{"date":"2026-03-19","open":3000,"high":3010,"low":2955,"close":2965,"volume":29761,"rsi_14":42.55,"sma_20":3038.0,"sma_60":3112.33,"sma_120":3157.12},{"date":"2026-03-20","open":2965,"high":3000,"low":2945,"close":2950,"volume":29107,"rsi_14":42.86,"sma_20":3029.0,"sma_60":3108.5,"sma_120":3156.58},{"date":"2026-03-23","open":2930,"high":2930,"low":2820,"close":2820,"volume":67381,"rsi_14":37.04,"sma_20":3015.25,"sma_60":3102.83,"sma_120":3154.79},{"date":"2026-03-24","open":2740,"high":2900,"low":2740,"close":2900,"volume":118422,"rsi_14":51.7,"sma_20":3003.75,"sma_60":3098.67,"sma_120":3153.79},{"date":"2026-03-25","open":2900,"high":2970,"low":2900,"close":2940,"volume":30529,"rsi_14":43.2,"sma_20":2991.5,"sma_60":3095.75,"sma_120":3153.12},{"date":"2026-03-26","open":2960,"high":2965,"low":2885,"close":2910,"volume":28774,"rsi_14":39.37,"sma_20":2978.5,"sma_60":3094.42,"sma_120":3152.33},{"date":"2026-03-27","open":2885,"high":2910,"low":2830,"close":2900,"volume":26331,"rsi_14":41.32,"sma_20":2970.0,"sma_60":3092.25,"sma_120":3151.46},{"date":"2026-03-30","open":2885,"high":2885,"low":2830,"close":2845,"volume":22792,"rsi_14":40.65,"sma_20":2959.75,"sma_60":3089.33,"sma_120":3150.08},{"date":"2026-03-31","open":2895,"high":2895,"low":2790,"close":2870,"volume":37812,"rsi_14":40.65,"sma_20":2951.75,"sma_60":3086.42,"sma_120":3149.17},{"date":"2026-04-01","open":2900,"high":2915,"low":2855,"close":2870,"volume":35089,"rsi_14":37.07,"sma_20":2951.5,"sma_60":3082.83,"sma_120":3148.08},{"date":"2026-04-02","open":2870,"high":2885,"low":2710,"close":2850,"volume":79197,"rsi_14":35.29,"sma_20":2942.75,"sma_60":3077.83,"sma_120":3146.88},{"date":"2026-04-03","open":2855,"high":2865,"low":2800,"close":2805,"volume":39178,"rsi_14":35.59,"sma_20":2930.75,"sma_60":3072.33,"sma_120":3145.42},{"date":"2026-04-06","open":2805,"high":2825,"low":2780,"close":2815,"volume":20540,"rsi_14":36.13,"sma_20":2921.25,"sma_60":3068.17,"sma_120":3143.88},{"date":"2026-04-07","open":2725,"high":2810,"low":2705,"close":2760,"volume":230684,"rsi_14":26.27,"sma_20":2911.25,"sma_60":3058.0,"sma_120":3141.79},{"date":"2026-04-08","open":2775,"high":2850,"low":2755,"close":2810,"volume":44457,"rsi_14":36.28,"sma_20":2902.5,"sma_60":3049.83,"sma_120":3132.62},{"date":"2026-04-09","open":2815,"high":2815,"low":2775,"close":2810,"volume":10647,"rsi_14":37.27,"sma_20":2892.0,"sma_60":3044.58,"sma_120":3126.17},{"date":"2026-04-10","open":2800,"high":2885,"low":2800,"close":2870,"volume":38269,"rsi_14":55.21,"sma_20":2884.25,"sma_60":3039.17,"sma_120":3119.83},{"date":"2026-04-13","open":2855,"high":3610,"low":2835,"close":3110,"volume":4436421,"rsi_14":66.41,"sma_20":2891.0,"sma_60":3037.33,"sma_120":3117.29},{"date":"2026-04-14","open":3080,"high":3135,"low":3050,"close":3110,"volume":425535,"rsi_14":64.17,"sma_20":2897.5,"sma_60":3036.0,"sma_120":3115.54},{"date":"2026-04-15","open":3145,"high":3145,"low":3050,"close":3065,"volume":258432,"rsi_14":62.6,"sma_20":2898.75,"sma_60":3034.25,"sma_120":3113.42},{"date":"2026-04-16","open":3110,"high":3145,"low":3090,"close":3135,"volume":164393,"rsi_14":67.41,"sma_20":2907.25,"sma_60":3034.83,"sma_120":3112.04},{"date":"2026-04-17","open":3160,"high":3160,"low":3085,"close":3145,"volume":99425,"rsi_14":73.81,"sma_20":2917.0,"sma_60":3035.42,"sma_120":3109.96},{"date":"2026-04-20","open":3165,"high":3195,"low":3125,"close":3165,"volume":161233,"rsi_14":73.6,"sma_20":2934.25,"sma_60":3036.0,"sma_120":3108.42},{"date":"2026-04-21","open":3165,"high":3210,"low":3160,"close":3195,"volume":144830,"rsi_14":74.81,"sma_20":2949.0,"sma_60":3037.67,"sma_120":3106.71},{"date":"2026-04-22","open":3195,"high":3260,"low":3165,"close":3240,"volume":150005,"rsi_14":78.68,"sma_20":2964.0,"sma_60":3039.5,"sma_120":3105.46},{"date":"2026-04-23","open":3245,"high":3255,"low":3140,"close":3145,"volume":138373,"rsi_14":73.29,"sma_20":2975.75,"sma_60":3039.83,"sma_120":3103.88},{"date":"2026-04-24","open":3145,"high":3235,"low":3145,"close":3195,"volume":80517,"rsi_14":74.68,"sma_20":2990.5,"sma_60":3039.92,"sma_120":3102.79},{"date":"2026-04-27","open":3195,"high":3270,"low":3170,"close":3240,"volume":102730,"rsi_14":81.58,"sma_20":3010.25,"sma_60":3041.17,"sma_120":3102.04},{"date":"2026-04-28","open":3240,"high":3270,"low":3195,"close":3225,"volume":78425,"rsi_14":78.62,"sma_20":3028.0,"sma_60":3042.08,"sma_120":3102.25},{"date":"2026-04-29","open":3240,"high":3240,"low":3170,"close":3210,"volume":67981,"rsi_14":77.03,"sma_20":3045.0,"sma_60":3042.42,"sma_120":3092.38},{"date":"2026-04-30","open":3210,"high":3215,"low":3135,"close":3195,"volume":65691,"rsi_14":59.34,"sma_20":3147.25,"sma_60":2950.17,"sma_120":2978.88},{"date":"2026-05-04","open":3195,"high":3205,"low":3115,"close":3115,"volume":90692,"rsi_14":50.47,"sma_20":3077.75,"sma_60":3042.83,"sma_120":3101.42},{"date":"2026-05-06","open":3120,"high":3120,"low":3020,"close":3075,"volume":92840,"rsi_14":46.96,"sma_20":3090.75,"sma_60":3041.42,"sma_120":3100.0},{"date":"2026-05-07","open":3075,"high":3095,"low":2975,"close":3005,"volume":88264,"rsi_14":45.0,"sma_20":3103.0,"sma_60":3038.67,"sma_120":3098.83},{"date":"2026-05-08","open":2975,"high":3020,"low":2930,"close":2990,"volume":93551,"rsi_14":36.7,"sma_20":3112.0,"sma_60":3035.17,"sma_120":3097.12},{"date":"2026-05-11","open":2990,"high":2990,"low":2910,"close":2930,"volume":61006,"rsi_14":31.93,"sma_20":3118.0,"sma_60":3030.92,"sma_120":3094.92},{"date":"2026-05-12","open":2935,"high":2935,"low":2840,"close":2840,"volume":95757,"rsi_14":25.56,"sma_20":3116.5,"sma_60":3025.25,"sma_120":3091.75},{"date":"2026-05-13","open":2855,"high":3450,"low":2815,"close":3030,"volume":2050195,"rsi_14":40.0,"sma_20":3112.5,"sma_60":3022.67,"sma_120":3090.58},{"date":"2026-05-14","open":3050,"high":3155,"low":2955,"close":3015,"volume":232103,"rsi_14":35.85,"sma_20":3107.75,"sma_60":3019.83,"sma_120":3089.62},{"date":"2026-05-15","open":3020,"high":3025,"low":2855,"close":2900,"volume":139934,"rsi_14":34.97,"sma_20":3099.5,"sma_60":3015.0,"sma_120":3087.83},{"date":"2026-05-18","open":2855,"high":2905,"low":2785,"close":2855,"volume":186485,"rsi_14":29.01,"sma_20":3085.5,"sma_60":3010.25,"sma_120":3085.38},{"date":"2026-05-19","open":2810,"high":2880,"low":2790,"close":2835,"volume":49515,"rsi_14":24.2,"sma_20":3070.0,"sma_60":3005.33,"sma_120":3082.46},{"date":"2026-05-20","open":2820,"high":2825,"low":2720,"close":2775,"volume":82622,"rsi_14":22.89,"sma_20":3050.5,"sma_60":3000.0,"sma_120":3078.83},{"date":"2026-05-21","open":2790,"high":3010,"low":2785,"close":2810,"volume":61984,"rsi_14":26.47,"sma_20":3031.25,"sma_60":2994.67,"sma_120":3076.08},{"date":"2026-05-22","open":2815,"high":2880,"low":2810,"close":2850,"volume":64431,"rsi_14":30.29,"sma_20":3011.75,"sma_60":2989.08,"sma_120":3074.25},{"date":"2026-05-26","open":2875,"high":3375,"low":2820,"close":2945,"volume":4458550,"rsi_14":40.45,"sma_20":3001.75,"sma_60":2985.33,"sma_120":3073.0},{"date":"2026-05-27","open":2930,"high":2975,"low":2805,"close":2845,"volume":455179,"rsi_14":37.89,"sma_20":2984.25,"sma_60":2981.58,"sma_120":3070.96},{"date":"2026-05-28","open":2845,"high":2845,"low":2725,"close":2750,"volume":210759,"rsi_14":36.92,"sma_20":2959.75,"sma_60":2976.58,"sma_120":3068.0},{"date":"2026-05-29","open":2770,"high":2805,"low":2680,"close":2700,"volume":131293,"rsi_14":35.64,"sma_20":2933.5,"sma_60":2971.08,"sma_120":3063.96},{"date":"2026-06-01","open":2630,"high":2695,"low":2515,"close":2650,"volume":94954,"rsi_14":36.0,"sma_20":2905.5,"sma_60":2967.33,"sma_120":3059.25},{"date":"2026-06-02","open":2730,"high":2730,"low":2480,"close":2645,"volume":80985,"rsi_14":39.34,"sma_20":2878.0,"sma_60":2961.0,"sma_120":3054.5},{"date":"2026-06-04","open":2640,"high":2680,"low":2580,"close":2680,"volume":58801,"rsi_14":26.97,"sma_20":2856.25,"sma_60":2954.92,"sma_120":3049.88},{"date":"2026-06-05","open":2645,"high":2660,"low":2555,"close":2595,"volume":70625,"rsi_14":24.7,"sma_20":2832.25,"sma_60":2948.08,"sma_120":3044.67},{"date":"2026-06-08","open":2465,"high":2575,"low":2445,"close":2570,"volume":69429,"rsi_14":27.7,"sma_20":2810.5,"sma_60":2941.58,"sma_120":3039.38},{"date":"2026-06-09","open":2555,"high":2665,"low":2525,"close":2570,"volume":53147,"rsi_14":29.5,"sma_20":2789.5,"sma_60":2934.67,"sma_120":3033.96},{"date":"2026-06-10","open":2550,"high":2590,"low":2460,"close":2590,"volume":53106,"rsi_14":32.37,"sma_20":2772.5,"sma_60":2927.5,"sma_120":3029.21},{"date":"2026-06-11","open":2550,"high":2675,"low":2550,"close":2635,"volume":69041,"rsi_14":39.71,"sma_20":2762.25,"sma_60":2921.0,"sma_120":3024.29},{"date":"2026-06-12","open":2640,"high":2690,"low":2590,"close":2610,"volume":66542,"rsi_14":35.07,"sma_20":2741.25,"sma_60":2914.92,"sma_120":3019.08},{"date":"2026-06-15","open":2620,"high":2675,"low":2580,"close":2605,"volume":34686,"rsi_14":30.71,"sma_20":2720.75,"sma_60":2908.67,"sma_120":3014.04},{"date":"2026-06-16","open":2605,"high":2635,"low":2510,"close":2580,"volume":50815,"rsi_14":17.7,"sma_20":2704.75,"sma_60":2901.0,"sma_120":3008.75},{"date":"2026-06-17","open":2560,"high":3040,"low":2520,"close":2575,"volume":2495975,"rsi_14":43.33,"sma_20":2611.75,"sma_60":2862.17,"sma_120":2977.21},{"date":"2026-06-18","open":2560,"high":2580,"low":2465,"close":2545,"volume":138945,"rsi_14":24.69,"sma_20":2676.25,"sma_60":2887.75,"sma_120":2998.12},{"date":"2026-06-19","open":2530,"high":2585,"low":2430,"close":2560,"volume":98544,"rsi_14":31.08,"sma_20":2665.5,"sma_60":2883.42,"sma_120":2993.12},{"date":"2026-06-22","open":2555,"high":2555,"low":2455,"close":2510,"volume":54743,"rsi_14":31.08,"sma_20":2650.5,"sma_60":2876.92,"sma_120":2987.79},{"date":"2026-06-23","open":2560,"high":2810,"low":2450,"close":2505,"volume":278094,"rsi_14":31.08,"sma_20":2633.25,"sma_60":2869.67,"sma_120":2982.71},{"date":"2026-06-24","open":2505,"high":2515,"low":2420,"close":2510,"volume":83434,"rsi_14":25.0,"sma_20":2611.5,"sma_60":2863.0,"sma_120":2978.71},{"date":"2026-06-25","open":2485,"high":2520,"low":2415,"close":2445,"volume":66831,"rsi_14":26.56,"sma_20":2591.5,"sma_60":2855.42,"sma_120":2973.83},{"date":"2026-06-26","open":2410,"high":2465,"low":2305,"close":2355,"volume":87800,"rsi_14":22.08,"sma_20":2571.75,"sma_60":2847.25,"sma_120":2968.29},{"date":"2026-06-29","open":2335,"high":2480,"low":2335,"close":2445,"volume":42532,"rsi_14":36.84,"sma_20":2559.0,"sma_60":2840.17,"sma_120":2963.29},{"date":"2026-06-30","open":2430,"high":2480,"low":2390,"close":2430,"volume":37661,"rsi_14":32.98,"sma_20":2548.0,"sma_60":2832.83,"sma_120":2957.83},{"date":"2026-07-01","open":2465,"high":2500,"low":2410,"close":2480,"volume":72385,"rsi_14":33.68,"sma_20":2539.75,"sma_60":2826.67,"sma_120":2952.25},{"date":"2026-07-02","open":2475,"high":2475,"low":2340,"close":2395,"volume":120372,"rsi_14":29.91,"sma_20":2525.5,"sma_60":2819.83,"sma_120":2946.08},{"date":"2026-07-03","open":2395,"high":2420,"low":2330,"close":2410,"volume":62138,"rsi_14":32.11,"sma_20":2516.25,"sma_60":2813.08,"sma_120":2940.62},{"date":"2026-07-06","open":2420,"high":2420,"low":2330,"close":2395,"volume":63534,"rsi_14":32.71,"sma_20":2507.5,"sma_60":2807.0,"sma_120":2932.5},{"date":"2026-07-07","open":2395,"high":2490,"low":2355,"close":2370,"volume":52391,"rsi_14":31.53,"sma_20":2497.5,"sma_60":2799.67,"sma_120":2924.75},{"date":"2026-07-08","open":2355,"high":2400,"low":2325,"close":2360,"volume":54562,"rsi_14":32.71,"sma_20":2486.0,"sma_60":2792.17,"sma_120":2918.38},{"date":"2026-07-09","open":2355,"high":2395,"low":2335,"close":2380,"volume":69925,"rsi_14":33.33,"sma_20":2473.25,"sma_60":2784.0,"sma_120":2911.58},{"date":"2026-07-10","open":2375,"high":2445,"low":2365,"close":2430,"volume":38075,"rsi_14":42.59,"sma_20":2464.25,"sma_60":2772.67,"sma_120":2905.0},{"date":"2026-07-13","open":2450,"high":2490,"low":2395,"close":2420,"volume":40979,"rsi_14":42.2,"sma_20":2455.0,"sma_60":2761.17,"sma_120":2898.58},{"date":"2026-07-14","open":2415,"high":2425,"low":2380,"close":2400,"volume":88180,"rsi_14":40.18,"sma_20":2446.0,"sma_60":2750.08,"sma_120":2892.17},{"date":"2026-07-15","open":2390,"high":2480,"low":2390,"close":2465,"volume":63329,"rsi_14":51.79,"sma_20":2440.5,"sma_60":2738.92,"sma_120":2886.88},{"date":"2026-07-16","open":2480,"high":2550,"low":2420,"close":2500,"volume":134202,"rsi_14":64.36,"sma_20":2438.25,"sma_60":2728.17,"sma_120":2881.79},{"date":"2026-07-20","open":2560,"high":2560,"low":2440,"close":2440,"volume":55565,"rsi_14":49.47,"sma_20":2432.25,"sma_60":2716.08,"sma_120":2876.04},{"date":"2026-07-21","open":2430,"high":2485,"low":2430,"close":2450,"volume":56040,"rsi_14":52.13,"sma_20":2429.25,"sma_60":2703.67,"sma_120":2870.67},{"date":"2026-07-22","open":2465,"high":2545,"low":2450,"close":2460,"volume":43963,"rsi_14":47.67,"sma_20":2427.0,"sma_60":2690.67,"sma_120":2865.08},{"date":"2026-07-23","open":2465,"high":2600,"low":2465,"close":2545,"volume":43011,"rsi_14":67.44,"sma_20":2428.75,"sma_60":2680.67,"sma_120":2860.25},{"date":"2026-07-24","open":2565,"high":2570,"low":2500,"close":2565,"volume":55003,"rsi_14":67.82,"sma_20":2434.75,"sma_60":2670.17,"sma_120":2855.04},{"date":"2026-07-27","open":2565,"high":2645,"low":2565,"close":2600,"volume":69378,"rsi_14":72.53,"sma_20":2447.0,"sma_60":2659.5,"sma_120":2850.33},{"date":"2026-07-28","open":2600,"high":2635,"low":2470,"close":2530,"volume":44395,"rsi_14":66.0,"sma_20":2451.25,"sma_60":2647.92,"sma_120":2845.0},{"date":"2026-07-29","open":2530,"high":2615,"low":2330,"close":2520,"volume":73797,"rsi_14":66.0,"sma_20":2455.75,"sma_60":2636.42,"sma_120":2839.42},{"date":"2026-07-30","open":2500,"high":2580,"low":2390,"close":2435,"volume":57558,"rsi_14":54.87,"sma_20":2453.5,"sma_60":2623.75,"sma_120":2833.17},{"date":"2026-07-31","open":2550,"high":2550,"low":2450,"close":2520,"volume":49482,"rsi_14":57.5,"sma_20":2459.75,"sma_60":2613.83,"sma_120":2828.33},{"date":"2026-08-03","open":2525,"high":2525,"low":2460,"close":2485,"volume":25485,"rsi_14":55.2,"sma_20":2463.5,"sma_60":2604.0,"sma_120":2822.71},{"date":"2026-08-04","open":2485,"high":2545,"low":2485,"close":2545,"volume":45036,"rsi_14":60.9,"sma_20":2471.0,"sma_60":2596.33,"sma_120":2817.5},{"date":"2026-08-05","open":2550,"high":2595,"low":2540,"close":2595,"volume":23736,"rsi_14":60.0,"sma_20":2482.25,"sma_60":2589.75,"sma_120":2812.46},{"date":"2026-08-06","open":2580,"high":2635,"low":2570,"close":2615,"volume":22434,"rsi_14":59.06,"sma_20":2495.0,"sma_60":2584.5,"sma_120":2807.71},{"date":"2026-08-07","open":2615,"high":2645,"low":2570,"close":2595,"volume":15128,"rsi_14":63.03,"sma_20":2505.75,"sma_60":2580.42,"sma_120":2802.83},{"date":"2026-08-10","open":2595,"high":2625,"low":2575,"close":2610,"volume":23432,"rsi_14":63.33,"sma_20":2514.75,"sma_60":2573.42,"sma_120":2798.04},{"date":"2026-08-11","open":2610,"high":2640,"low":2600,"close":2640,"volume":14207,"rsi_14":64.52,"sma_20":2525.75,"sma_60":2567.17,"sma_120":2793.5},{"date":"2026-08-12","open":2640,"high":2650,"low":2610,"close":2645,"volume":8476,"rsi_14":59.26,"sma_20":2538.0,"sma_60":2562.92,"sma_120":2788.96},{"date":"2026-08-13","open":2630,"high":2670,"low":2590,"close":2630,"volume":48275,"rsi_14":56.07,"sma_20":2546.25,"sma_60":2559.17,"sma_120":2784.71},{"date":"2026-08-14","open":2625,"high":2670,"low":2585,"close":2600,"volume":18546,"rsi_14":50.0,"sma_20":2551.25,"sma_60":2555.25,"sma_120":2780.29},{"date":"2026-08-18","open":2600,"high":2625,"low":2520,"close":2580,"volume":27200,"rsi_14":55.21,"sma_20":2558.25,"sma_60":2552.0,"sma_120":2776.0},{"date":"2026-08-19","open":2530,"high":2640,"low":2530,"close":2560,"volume":20899,"rsi_14":54.08,"sma_20":2563.75,"sma_60":2547.83,"sma_120":2771.25},{"date":"2026-08-20","open":2545,"high":2590,"low":2525,"close":2550,"volume":55516,"rsi_14":63.86,"sma_20":2568.25,"sma_60":2542.83,"sma_120":2765.96},{"date":"2026-08-21","open":2555,"high":2590,"low":2485,"close":2530,"volume":21206,"rsi_14":51.43,"sma_20":2567.5,"sma_60":2535.92,"sma_120":2760.62},{"date":"2026-08-24","open":2530,"high":2545,"low":2505,"close":2530,"volume":24580,"rsi_14":57.14,"sma_20":2565.75,"sma_60":2530.67,"sma_120":2756.12},{"date":"2026-08-25","open":2530,"high":2580,"low":2495,"close":2580,"volume":19593,"rsi_14":55.74,"sma_20":2564.75,"sma_60":2527.83,"sma_120":2752.21},{"date":"2026-08-26","open":2580,"high":2600,"low":2540,"close":2570,"volume":20666,"rsi_14":45.28,"sma_20":2566.75,"sma_60":2525.67,"sma_120":2748.38},{"date":"2026-08-27","open":2540,"high":2565,"low":2530,"close":2555,"volume":11310,"rsi_14":38.46,"sma_20":2568.5,"sma_60":2524.08,"sma_120":2745.71},{"date":"2026-08-28","open":2555,"high":2625,"low":2515,"close":2555,"volume":14963,"rsi_14":41.67,"sma_20":2574.5,"sma_60":2522.58,"sma_120":2741.79},{"date":"2026-08-31","open":2550,"high":2600,"low":2525,"close":2600,"volume":15471,"rsi_14":48.15,"sma_20":2578.5,"sma_60":2521.25,"sma_120":2738.08},{"date":"2026-09-01","open":2595,"high":2595,"low":2530,"close":2535,"volume":6324,"rsi_14":32.79,"sma_20":2581.0,"sma_60":2520.25,"sma_120":2734.17},{"date":"2026-09-02","open":2535,"high":2545,"low":2520,"close":2535,"volume":5253,"rsi_14":31.67,"sma_20":2580.5,"sma_60":2519.67,"sma_120":2730.62},{"date":"2026-09-03","open":2535,"high":2570,"low":2510,"close":2535,"volume":5494,"rsi_14":33.33,"sma_20":2577.5,"sma_60":2519.08,"sma_120":2726.88},{"date":"2026-09-04","open":2535,"high":2540,"low":2520,"close":2530,"volume":3766,"rsi_14":36.54,"sma_20":2573.25,"sma_60":2518.08,"sma_120":2722.79},{"date":"2026-09-07","open":2540,"high":2540,"low":2475,"close":2525,"volume":14397,"rsi_14":38.78,"sma_20":2569.75,"sma_60":2516.25,"sma_120":2718.62},{"date":"2026-09-08","open":2525,"high":2580,"low":2480,"close":2535,"volume":14250,"rsi_14":44.68,"sma_20":2566.0,"sma_60":2515.0,"sma_120":2714.96},{"date":"2026-09-09","open":2535,"high":2580,"low":2505,"close":2550,"volume":21823,"rsi_14":50.0,"sma_20":2561.5,"sma_60":2514.08,"sma_120":2711.38},{"date":"2026-09-10","open":2560,"high":2600,"low":2490,"close":2580,"volume":21250,"rsi_14":60.0,"sma_20":2558.25,"sma_60":2514.08,"sma_120":2707.54},{"date":"2026-09-11","open":2575,"high":2610,"low":2530,"close":2570,"volume":42479,"rsi_14":57.69,"sma_20":2555.25,"sma_60":2514.0,"sma_120":2704.25},{"date":"2026-09-14","open":2570,"high":2580,"low":2540,"close":2570,"volume":26924,"rsi_14":47.62,"sma_20":2553.75,"sma_60":2514.42,"sma_120":2701.08},{"date":"2026-09-15","open":2570,"high":2580,"low":2550,"close":2580,"volume":18423,"rsi_14":52.38,"sma_20":2553.75,"sma_60":2514.75,"sma_120":2699.08},{"date":"2026-09-16","open":2570,"high":2675,"low":2460,"close":2575,"volume":26237,"rsi_14":55.0,"sma_20":2554.5,"sma_60":2515.83,"sma_120":2696.38},{"date":"2026-09-17","open":2575,"high":2610,"low":2550,"close":2585,"volume":19238,"rsi_14":57.14,"sma_20":2556.25,"sma_60":2517.17,"sma_120":2693.42},{"date":"2026-09-18","open":2580,"high":2600,"low":2555,"close":2595,"volume":16772,"rsi_14":48.57,"sma_20":2559.5,"sma_60":2518.58,"sma_120":2690.79},{"date":"2026-09-21","open":2565,"high":2600,"low":2520,"close":2550,"volume":15649,"rsi_14":54.84,"sma_20":2560.5,"sma_60":2520.33,"sma_120":2687.88},{"date":"2026-09-22","open":2595,"high":2605,"low":2550,"close":2600,"volume":12978,"rsi_14":65.85,"sma_20":2561.5,"sma_60":2524.42,"sma_120":2685.83},{"date":"2026-09-23","open":2580,"high":2595,"low":2525,"close":2565,"volume":15229,"rsi_14":56.25,"sma_20":2561.25,"sma_60":2526.42,"sma_120":2683.29},{"date":"2026-09-28","open":2590,"high":2665,"low":2485,"close":2530,"volume":40029,"rsi_14":50.0,"sma_20":2560.0,"sma_60":2528.08,"sma_120":2680.46},{"date":"2026-09-29","open":2500,"high":2590,"low":2495,"close":2590,"volume":40303,"rsi_14":60.0,"sma_20":2561.75,"sma_60":2529.92,"sma_120":2678.29},{"date":"2026-09-30","open":2585,"high":2610,"low":2540,"close":2590,"volume":32702,"rsi_14":58.73,"sma_20":2561.25,"sma_60":2533.17,"sma_120":2676.5},{"date":"2026-10-01","open":2580,"high":2650,"low":2500,"close":2590,"volume":24046,"rsi_14":56.67,"sma_20":2564.0,"sma_60":2536.17,"sma_120":2674.62},{"date":"2026-10-02","open":2580,"high":2590,"low":2535,"close":2580,"volume":25685,"rsi_14":50.0,"sma_20":2566.25,"sma_60":2539.25,"sma_120":2673.12},{"date":"2026-10-06","open":2580,"high":2625,"low":2545,"close":2610,"volume":33198,"rsi_14":56.67,"sma_20":2570.0,"sma_60":2543.25,"sma_120":2671.46},{"date":"2026-10-07","open":2590,"high":2590,"low":2530,"close":2575,"volume":50690,"rsi_14":50.75,"sma_20":2572.25,"sma_60":2546.83,"sma_120":2669.5},{"date":"2026-10-08","open":2575,"high":2600,"low":2540,"close":2590,"volume":21223,"rsi_14":51.47,"sma_20":2575.5,"sma_60":2550.33,"sma_120":2667.17},{"date":"2026-10-12","open":2585,"high":2585,"low":2515,"close":2535,"volume":22446,"rsi_14":44.87,"sma_20":2575.5,"sma_60":2552.08,"sma_120":2662.38},{"date":"2026-10-13","open":2580,"high":2580,"low":2435,"close":2530,"volume":80312,"rsi_14":42.86,"sma_20":2574.5,"sma_60":2553.92,"sma_120":2657.54},{"date":"2026-10-14","open":2530,"high":2560,"low":2505,"close":2535,"volume":70364,"rsi_14":42.11,"sma_20":2572.25,"sma_60":2556.17,"sma_120":2653.12},{"date":"2026-10-15","open":2505,"high":2560,"low":2460,"close":2530,"volume":92268,"rsi_14":47.06,"sma_20":2570.25,"sma_60":2557.25,"sma_120":2648.08},{"date":"2026-10-16","open":2555,"high":2600,"low":2540,"close":2595,"volume":66835,"rsi_14":49.3,"sma_20":2571.5,"sma_60":2558.83,"sma_120":2643.5},{"date":"2026-10-19","open":2595,"high":2625,"low":2555,"close":2620,"volume":79885,"rsi_14":57.97,"sma_20":2573.5,"sma_60":2561.83,"sma_120":2638.96},{"date":"2026-10-20","open":2625,"high":2655,"low":2550,"close":2600,"volume":73889,"rsi_14":60.61,"sma_20":2574.75,"sma_60":2564.33,"sma_120":2634.0},{"date":"2026-10-21","open":2620,"high":2630,"low":2595,"close":2625,"volume":34980,"rsi_14":55.93,"sma_20":2576.75,"sma_60":2567.08,"sma_120":2628.88},{"date":"2026-10-22","open":2630,"high":2635,"low":2530,"close":2580,"volume":42342,"rsi_14":48.53,"sma_20":2576.0,"sma_60":2567.67,"sma_120":2624.17},{"date":"2026-10-23","open":2580,"high":2730,"low":2515,"close":2590,"volume":26204,"rsi_14":50.0,"sma_20":2578.0,"sma_60":2568.08,"sma_120":2619.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":20.94,"pbr":1.57,"ttm_eps":null,"close":3690.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":23.65,"pbr":1.42,"ttm_eps":null,"close":3300.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":18.67,"pbr":1.16,"ttm_eps":null,"close":2820.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.92,"pbr":1.15,"ttm_eps":null,"close":2830.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":37.37,"pbr":1.13,"ttm_eps":null,"close":2980.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.22,"pbr":1.1,"ttm_eps":null,"close":2995.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.33,"pbr":1.12,"ttm_eps":null,"close":3085.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":34.57,"pbr":1.02,"ttm_eps":null,"close":2870.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.89,"pbr":0.86,"ttm_eps":null,"close":2430.0}],"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":"상신전자","phase":"above-fold","symbol_resolved":true}