{"status":"ok","report":{"price_analysis":{"current":3255.0,"change_1d":-5.7,"change_7d":-13.1,"change_30d":-8.8,"high_30d":4160.0,"low_30d":3180.0,"position_in_range":8.0,"support":3278.0,"resistance":4062.0},"summary":"티에스아이(277880)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 646.20억. 현재가 3,255원, 전일 대비 -5.7%, 30일 -8.8%. PER 3.6배 / ROE 3.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.77만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.6배입니다. ROE 3.8%입니다. 시가총액 646.20억. 매출 3119.95억, 영업이익 148.58억.","grade":"C","comment":"PER 3.59배, ROE 3.76%","per":3.59,"pbr":0.47,"roe":3.76,"eps":905.46,"revenue":311995368453.0,"operating_income":14858006042.0,"net_income":17967171493.0,"market_cap":64620147900,"profit_margin":5.76,"roa":1.68,"operating_margin":4.76,"gross_margin":9.95,"debt_ratio":1.239690654879584,"total_assets":308763095842.0,"total_equity":137859706281.0,"total_debt":170903389561.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.3로 중립 구간입니다. MACD(-29.34)가 시그널선(27.44)을 하회합니다(데드크로스). SMA20 3644, SMA60 3468 — 혼조세입니다. 볼린저밴드 3211~4076 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.31890660592255,"macd":-29.34129012000676,"macd_signal":27.44448671131639,"sma_20":3643.75,"sma_60":3468.0833333333335,"bb_upper":4076.380038254396,"bb_lower":3211.119961745604,"atr_14":267.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.77만, 기관 순매수 0.00. 30일 누적: 외국인 -8.93만, 기관 -3.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-17694.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-9210.0,"institution_net":0.0,"retail_net":9210.0},{"date":"2026-10-22","foreign_net":-18898.0,"institution_net":0.0,"retail_net":18898.0},{"date":"2026-10-21","foreign_net":-4208.0,"institution_net":0.0,"retail_net":4208.0},{"date":"2026-10-20","foreign_net":2194.0,"institution_net":0.0,"retail_net":-2194.0},{"date":"2026-10-19","foreign_net":12428.0,"institution_net":0.0,"retail_net":-12428.0},{"date":"2026-10-16","foreign_net":91.0,"institution_net":0.0,"retail_net":-91.0},{"date":"2026-10-15","foreign_net":23298.0,"institution_net":0.0,"retail_net":-23298.0},{"date":"2026-10-14","foreign_net":-3995.0,"institution_net":0.0,"retail_net":3995.0},{"date":"2026-10-13","foreign_net":17120.0,"institution_net":-559.0,"retail_net":-16561.0},{"date":"2026-10-12","foreign_net":-14794.0,"institution_net":559.0,"retail_net":14235.0},{"date":"2026-10-08","foreign_net":-25957.0,"institution_net":0.0,"retail_net":25957.0},{"date":"2026-10-07","foreign_net":-27643.0,"institution_net":0.0,"retail_net":27643.0},{"date":"2026-10-06","foreign_net":-51072.0,"institution_net":0.0,"retail_net":51072.0},{"date":"2026-10-02","foreign_net":4728.0,"institution_net":0.0,"retail_net":-4728.0},{"date":"2026-10-01","foreign_net":2149.0,"institution_net":0.0,"retail_net":-2149.0},{"date":"2026-09-30","foreign_net":8284.0,"institution_net":0.0,"retail_net":-8284.0},{"date":"2026-09-29","foreign_net":-5112.0,"institution_net":0.0,"retail_net":5112.0},{"date":"2026-09-28","foreign_net":7800.0,"institution_net":0.0,"retail_net":-7800.0},{"date":"2026-09-23","foreign_net":-4727.0,"institution_net":0.0,"retail_net":4727.0},{"date":"2026-09-22","foreign_net":-2255.0,"institution_net":0.0,"retail_net":2255.0},{"date":"2026-09-21","foreign_net":-7515.0,"institution_net":0.0,"retail_net":7515.0},{"date":"2026-09-18","foreign_net":1032.0,"institution_net":0.0,"retail_net":-1032.0},{"date":"2026-09-17","foreign_net":-472.0,"institution_net":-3.0,"retail_net":475.0},{"date":"2026-09-16","foreign_net":2276.0,"institution_net":0.0,"retail_net":-2276.0},{"date":"2026-09-15","foreign_net":5988.0,"institution_net":0.0,"retail_net":-5988.0},{"date":"2026-09-14","foreign_net":-3082.0,"institution_net":0.0,"retail_net":3082.0},{"date":"2026-09-11","foreign_net":-377.0,"institution_net":0.0,"retail_net":377.0},{"date":"2026-09-10","foreign_net":855.0,"institution_net":0.0,"retail_net":-855.0},{"date":"2026-09-09","foreign_net":2187.0,"institution_net":0.0,"retail_net":-2187.0},{"date":"2026-09-08","foreign_net":-367.0,"institution_net":0.0,"retail_net":367.0}],"periods":{"d1":{"foreign_net":-9210.0,"institution_net":0,"retail_net":9210.0},"d3":{"foreign_net":-32316.0,"institution_net":0,"retail_net":32316.0},"d7":{"foreign_net":5695.0,"institution_net":0,"retail_net":-5695.0},"d14":{"foreign_net":-95918.0,"institution_net":0.0,"retail_net":95918.0},"d30":{"foreign_net":-89254.0,"institution_net":-3.0,"retail_net":89257.0}}},"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 3.59x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":57,"summary":"매출 -25.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-25.1,"unit":"%","percentile":27,"direction":"higher_better"},{"name":"영업이익 성장률","value":86.6,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.8%","metrics":[{"name":"ROE","value":3.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.3,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.8,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.6x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.62,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.07,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":23.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.16,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.59x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -25.1%"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.24,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 129% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 129% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.59,"current_pbr":0.47,"per_5y_high":24.74,"per_5y_low":3.4,"per_5y_avg":8.28,"per_percentile":11.1,"pbr_5y_high":2.32,"pbr_5y_low":0.85,"pbr_5y_avg":1.53,"pbr_percentile":0.0,"per_5y_median":7.22,"pbr_5y_median":1.38,"history":[{"quarter":"2024-Q2","per":7.35,"pbr":2.32},{"quarter":"2024-Q3","per":6.41,"pbr":2.06},{"quarter":"2024-Q4","per":3.4,"pbr":1.38},{"quarter":"2025-Q1","per":5.04,"pbr":1.73},{"quarter":"2025-Q2","per":7.96,"pbr":1.48},{"quarter":"2025-Q3","per":7.22,"pbr":1.37},{"quarter":"2025-Q4","per":24.74,"pbr":1.31},{"quarter":"2026-Q1","per":8.6,"pbr":1.26},{"quarter":"2026-Q2","per":3.76,"pbr":0.85},{"quarter":"현재","per":3.59,"pbr":0.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3405.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.35,"eps":1022.77,"close":7520.0,"source":"reported"},{"date":"2024-07","per":6.11,"eps":1022.77,"close":6250.0,"source":"reported"},{"date":"2024-08","per":6.8,"eps":1022.77,"close":6950.0,"source":"reported"},{"date":"2024-09","per":6.41,"eps":1069.21,"close":6850.0,"source":"reported"},{"date":"2024-10","per":5.69,"eps":1069.21,"close":6080.0,"source":"reported"},{"date":"2024-11","per":4.92,"eps":1069.21,"close":5260.0,"source":"reported"},{"date":"2024-12","per":3.4,"eps":1478.6,"close":5030.0,"source":"reported"},{"date":"2025-01","per":3.46,"eps":1478.6,"close":5120.0,"source":"reported"},{"date":"2025-02","per":4.6,"eps":1478.6,"close":6800.0,"source":"reported"},{"date":"2025-03","per":5.04,"eps":1249.93,"close":6300.0,"source":"reported"},{"date":"2025-04","per":4.78,"eps":1249.93,"close":5970.0,"source":"reported"},{"date":"2025-05","per":4.08,"eps":1249.93,"close":5100.0,"source":"reported"},{"date":"2025-06","per":7.96,"eps":667.02,"close":5310.0,"source":"reported"},{"date":"2025-07","per":8.02,"eps":667.02,"close":5350.0,"source":"reported"},{"date":"2025-08","per":8.01,"eps":667.02,"close":5340.0,"source":"reported"},{"date":"2025-09","per":7.22,"eps":695.08,"close":5020.0,"source":"reported"},{"date":"2025-10","per":8.72,"eps":695.08,"close":6060.0,"source":"reported"},{"date":"2025-11","per":7.7,"eps":695.08,"close":5350.0,"source":"reported"},{"date":"2025-12","per":24.74,"eps":194.79,"close":4820.0,"source":"reported"},{"date":"2026-01","per":31.73,"eps":194.79,"close":6180.0,"source":"reported"},{"date":"2026-02","per":29.11,"eps":194.79,"close":5670.0,"source":"reported"},{"date":"2026-03","per":8.6,"eps":566.33,"close":4870.0,"source":"reported"},{"date":"2026-04","per":9.92,"eps":566.33,"close":5620.0,"source":"reported"},{"date":"2026-05","per":7.81,"eps":566.33,"close":4425.0,"source":"reported"},{"date":"2026-06","per":3.76,"eps":905.46,"close":3405.0,"source":"reported"},{"date":"2026-07","per":3.11,"eps":905.46,"close":2820.0,"source":"reported"},{"date":"2026-08","per":3.98,"eps":905.46,"close":3600.0,"source":"reported"},{"date":"2026-09","per":3.94,"eps":905.46,"close":3570.0,"source":"reported"},{"date":"2026-10","per":3.6,"eps":905.46,"close":3260.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.3,"std":7.18,"upper_1sd":15.48,"lower_1sd":1.11,"current":3.6,"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":"3.6배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:20.527075+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0376455787554167,"dividend_yield":null,"eps":261.54,"revenue":116645573199.0,"operating_income":7092944338.0,"net_income":5189808430.0,"market_cap":null,"profit_margin":0.04449211648303248,"operating_margin":0.060807659849202125,"roa":0.016808383190508376,"gross_margin":0.09947334573258776,"total_equity":137859706281.0,"total_assets":308763095842.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":36.15,"pbr":1.1,"roe":0.06858184071907414,"dividend_yield":null,"eps":457.4,"revenue":50879877575.0,"operating_income":3801531594.0,"net_income":9076264602.0,"market_cap":111900000000.0,"profit_margin":0.17838613287976254,"operating_margin":0.07471581645211928,"roa":0.02784498984981555,"gross_margin":0.1585178213353828,"total_equity":132342096783.0,"total_assets":325956829252.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.005657245736175251,"dividend_yield":null,"eps":35.91,"revenue":67901466527.0,"operating_income":1359136191.0,"net_income":712532472.0,"market_cap":null,"profit_margin":0.01049362419465082,"operating_margin":0.020016300980179272,"roa":0.002352074522119015,"gross_margin":0.09394095241615429,"total_equity":125950419202.0,"total_assets":302937881134.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.023747181190495594,"dividend_yield":null,"eps":150.61,"revenue":76568451152.0,"operating_income":2604393919.0,"net_income":2988565989.0,"market_cap":null,"profit_margin":0.03903129740821377,"operating_margin":0.03401392975587142,"roa":0.00908961513983111,"gross_margin":0.09118440962244319,"total_equity":125849294071.0,"total_assets":328789056855.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.012479510734819418,"dividend_yield":null,"eps":-77.59,"revenue":55704298543.0,"operating_income":2258819859.0,"net_income":-1539659307.0,"market_cap":null,"profit_margin":-0.02763986527559423,"operating_margin":0.04055018944824055,"roa":-0.004419313109625283,"gross_margin":0.12001223503136789,"total_equity":123374973564.0,"total_assets":348393351819.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013640429142300575,"dividend_yield":null,"eps":85.86,"revenue":64478490755.0,"operating_income":2022682982.0,"net_income":1703776588.0,"market_cap":null,"profit_margin":0.02642395267088165,"operating_margin":0.03136988720293753,"roa":0.004758691945778249,"gross_margin":0.09575498785261541,"total_equity":124906377228.0,"total_assets":358034646372.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08485524306346003,"dividend_yield":null,"eps":536.2,"revenue":86340620340.0,"operating_income":3367219702.0,"net_income":10639887371.0,"market_cap":null,"profit_margin":0.123231537242856,"operating_margin":0.038999253060034246,"roa":0.029063329868018205,"gross_margin":0.08702332668461345,"total_equity":125388685329.0,"total_assets":366093197831.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.021322505613515383,"dividend_yield":null,"eps":122.55,"revenue":43729265468.0,"operating_income":2916733758.0,"net_income":2431809547.0,"market_cap":null,"profit_margin":0.055610573856529524,"operating_margin":0.06669981136853062,"roa":0.006517767096659393,"gross_margin":0.13767868327003382,"total_equity":114048957992.0,"total_assets":373104701493.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09002295733774324,"dividend_yield":null,"eps":505.32,"revenue":77025289330.0,"operating_income":6916316170.0,"net_income":10027148344.0,"market_cap":null,"profit_margin":0.13017995039318342,"operating_margin":0.08979279701720272,"roa":0.02815992770880199,"gross_margin":0.13691886927963065,"total_equity":111384347288.0,"total_assets":356078625190.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06139522663688835,"dividend_yield":null,"eps":314.53,"revenue":64891365517.0,"operating_income":2429562186.0,"net_income":6241324248.0,"market_cap":null,"profit_margin":0.0961811205277368,"operating_margin":0.03744045400560283,"roa":0.016974717028799862,"gross_margin":0.09827860061488865,"total_equity":101658135166.0,"total_assets":367683551803.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025831378818724333,"dividend_yield":null,"eps":126.81,"revenue":89502654437.0,"operating_income":-17991766.0,"net_income":2516235176.0,"market_cap":null,"profit_margin":0.02811352570298518,"operating_margin":-0.0002010193565003619,"roa":0.007324432316557871,"gross_margin":0.04221395480130122,"total_equity":97410021883.0,"total_assets":343539958764.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01587831184969004,"dividend_yield":null,"eps":76.11,"revenue":42331268391.0,"operating_income":-1952369687.0,"net_income":1510193021.0,"market_cap":null,"profit_margin":0.035675591079644575,"operating_margin":-0.0461212186926837,"roa":0.004387429423274462,"gross_margin":0.057380708524113734,"total_equity":95110427059.0,"total_assets":344209074450.0}],"current_price":3255.0,"change_pct":-5.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-10-30","close":1204.0},{"date":"2017-10-31","close":1384.0},{"date":"2017-11-01","close":1590.0},{"date":"2017-11-02","close":1828.0},{"date":"2017-11-03","close":2100.0},{"date":"2017-11-06","close":2356.0},{"date":"2017-11-07","close":2676.0},{"date":"2017-11-08","close":3076.0},{"date":"2017-11-09","close":3068.0},{"date":"2017-11-10","close":3524.0},{"date":"2017-11-13","close":3516.0},{"date":"2017-11-14","close":3040.0},{"date":"2017-11-15","close":2600.0},{"date":"2017-11-16","close":2264.0},{"date":"2017-11-17","close":2120.0},{"date":"2017-11-20","close":2400.0},{"date":"2017-11-21","close":2400.0},{"date":"2017-11-22","close":2480.0},{"date":"2017-11-23","close":2480.0},{"date":"2017-11-24","close":2320.0},{"date":"2017-11-27","close":2664.0},{"date":"2017-11-28","close":2476.0},{"date":"2017-11-29","close":2280.0},{"date":"2017-11-30","close":2280.0},{"date":"2017-12-01","close":2400.0},{"date":"2017-12-04","close":2400.0},{"date":"2017-12-05","close":2400.0},{"date":"2017-12-06","close":2400.0},{"date":"2017-12-07","close":2400.0},{"date":"2017-12-08","close":2400.0},{"date":"2017-12-11","close":2400.0},{"date":"2017-12-12","close":2400.0},{"date":"2017-12-13","close":2400.0},{"date":"2017-12-14","close":2400.0},{"date":"2017-12-15","close":2040.0},{"date":"2017-12-18","close":2344.0},{"date":"2017-12-19","close":2004.0},{"date":"2017-12-20","close":2004.0},{"date":"2017-12-21","close":2000.0},{"date":"2017-12-22","close":2000.0},{"date":"2017-12-26","close":2296.0},{"date":"2017-12-27","close":2296.0},{"date":"2017-12-28","close":2296.0},{"date":"2018-01-02","close":2296.0},{"date":"2018-01-03","close":2296.0},{"date":"2018-01-04","close":2296.0},{"date":"2018-01-05","close":2296.0},{"date":"2018-01-08","close":2296.0},{"date":"2018-01-09","close":2296.0},{"date":"2018-01-10","close":2296.0},{"date":"2018-01-11","close":2296.0},{"date":"2018-01-12","close":2640.0},{"date":"2018-01-15","close":2640.0},{"date":"2018-01-16","close":2640.0},{"date":"2018-01-17","close":3036.0},{"date":"2018-01-18","close":3300.0},{"date":"2018-01-19","close":3300.0},{"date":"2018-01-22","close":3300.0},{"date":"2018-01-23","close":3300.0},{"date":"2018-01-24","close":3300.0},{"date":"2018-01-25","close":3120.0},{"date":"2018-01-26","close":3200.0},{"date":"2018-01-29","close":3080.0},{"date":"2018-01-30","close":3080.0},{"date":"2018-01-31","close":3080.0},{"date":"2018-02-01","close":3080.0},{"date":"2018-02-02","close":2800.0},{"date":"2018-02-05","close":2488.0},{"date":"2018-02-06","close":2488.0},{"date":"2018-02-07","close":2488.0},{"date":"2018-02-08","close":2488.0},{"date":"2018-02-09","close":2488.0},{"date":"2018-02-12","close":2488.0},{"date":"2018-02-13","close":2488.0},{"date":"2018-02-14","close":2488.0},{"date":"2018-02-19","close":2488.0},{"date":"2018-02-20","close":2488.0},{"date":"2018-02-21","close":2488.0},{"date":"2018-02-22","close":2488.0},{"date":"2018-02-23","close":2488.0},{"date":"2018-02-26","close":2488.0},{"date":"2018-02-27","close":2488.0},{"date":"2018-02-28","close":2488.0},{"date":"2018-03-02","close":2488.0},{"date":"2018-03-05","close":2116.0},{"date":"2018-03-06","close":1860.0},{"date":"2018-03-07","close":2136.0},{"date":"2018-03-08","close":2456.0},{"date":"2018-03-09","close":2280.0},{"date":"2018-03-12","close":2160.0},{"date":"2018-03-13","close":2160.0},{"date":"2018-03-14","close":2160.0},{"date":"2018-03-15","close":2400.0},{"date":"2018-03-16","close":2400.0},{"date":"2018-03-19","close":2400.0},{"date":"2018-03-20","close":2400.0},{"date":"2018-03-21","close":2400.0},{"date":"2018-03-22","close":2400.0},{"date":"2018-03-23","close":2400.0},{"date":"2018-03-26","close":2400.0},{"date":"2018-03-27","close":2400.0},{"date":"2018-03-28","close":2400.0},{"date":"2018-03-29","close":2400.0},{"date":"2018-03-30","close":2400.0},{"date":"2018-04-02","close":2400.0},{"date":"2018-04-03","close":2400.0},{"date":"2018-04-04","close":2400.0},{"date":"2018-04-05","close":2400.0},{"date":"2018-04-06","close":2400.0},{"date":"2018-04-09","close":2400.0},{"date":"2018-04-10","close":2400.0},{"date":"2018-04-11","close":2400.0},{"date":"2018-04-12","close":2480.0},{"date":"2018-04-13","close":2520.0},{"date":"2018-04-16","close":2520.0},{"date":"2018-04-17","close":2520.0},{"date":"2018-04-18","close":2520.0},{"date":"2018-04-19","close":2520.0},{"date":"2018-04-20","close":2520.0},{"date":"2018-04-23","close":2520.0},{"date":"2018-04-24","close":2520.0},{"date":"2018-04-25","close":2520.0},{"date":"2018-04-26","close":2480.0},{"date":"2018-04-27","close":2400.0},{"date":"2018-04-30","close":2400.0},{"date":"2018-05-02","close":2440.0},{"date":"2018-05-03","close":2440.0},{"date":"2018-05-04","close":2400.0},{"date":"2018-05-08","close":2400.0},{"date":"2018-05-09","close":2400.0},{"date":"2018-05-10","close":2400.0},{"date":"2018-05-11","close":2400.0},{"date":"2018-05-14","close":2400.0},{"date":"2018-05-15","close":2380.0},{"date":"2018-05-16","close":2380.0},{"date":"2018-05-17","close":2340.0},{"date":"2018-05-18","close":2272.0},{"date":"2018-05-21","close":2272.0},{"date":"2018-05-23","close":2272.0},{"date":"2018-05-24","close":2204.0},{"date":"2018-05-25","close":2204.0},{"date":"2018-05-28","close":2140.0},{"date":"2018-05-29","close":2080.0},{"date":"2018-05-30","close":2080.0},{"date":"2018-05-31","close":2140.0},{"date":"2018-06-01","close":2136.0},{"date":"2018-06-04","close":2136.0},{"date":"2018-06-05","close":2080.0},{"date":"2018-06-07","close":2080.0},{"date":"2018-06-08","close":2080.0},{"date":"2018-06-11","close":2100.0},{"date":"2018-06-12","close":2120.0},{"date":"2018-06-14","close":2060.0},{"date":"2018-06-15","close":2116.0},{"date":"2018-06-18","close":1840.0},{"date":"2018-06-19","close":1572.0},{"date":"2018-06-20","close":1804.0},{"date":"2018-06-21","close":1965.0},{"date":"2018-06-22","close":2380.0},{"date":"2018-06-25","close":2736.0},{"date":"2018-06-26","close":3144.0},{"date":"2018-06-27","close":3612.0},{"date":"2018-06-28","close":3930.0},{"date":"2018-06-29","close":3930.0},{"date":"2018-07-02","close":3930.0},{"date":"2018-07-03","close":3930.0},{"date":"2018-07-04","close":3930.0},{"date":"2018-07-05","close":3930.0},{"date":"2018-07-06","close":3930.0},{"date":"2018-07-09","close":4700.0},{"date":"2018-07-10","close":4000.0},{"date":"2018-07-11","close":4000.0},{"date":"2018-07-12","close":3996.0},{"date":"2018-07-13","close":3996.0},{"date":"2018-07-16","close":3996.0},{"date":"2018-07-17","close":3996.0},{"date":"2018-07-18","close":3480.0},{"date":"2018-07-19","close":3000.0},{"date":"2018-07-20","close":2552.0},{"date":"2018-07-23","close":2548.0},{"date":"2018-07-24","close":2552.0},{"date":"2018-07-25","close":2480.0},{"date":"2018-07-26","close":2460.0},{"date":"2018-07-27","close":2460.0},{"date":"2018-07-30","close":2500.0},{"date":"2018-07-31","close":2500.0},{"date":"2018-08-01","close":2500.0},{"date":"2018-08-02","close":2500.0},{"date":"2018-08-03","close":2500.0},{"date":"2018-08-06","close":2500.0},{"date":"2018-08-07","close":2428.0},{"date":"2018-08-08","close":2440.0},{"date":"2018-08-09","close":2512.0},{"date":"2018-08-10","close":2584.0},{"date":"2018-08-13","close":2512.0},{"date":"2018-08-14","close":2584.0},{"date":"2018-08-16","close":2312.0},{"date":"2018-08-17","close":2520.0},{"date":"2018-08-20","close":2400.0},{"date":"2018-08-21","close":2440.0},{"date":"2018-08-22","close":2440.0},{"date":"2018-08-23","close":2440.0},{"date":"2018-08-24","close":2196.0},{"date":"2018-08-27","close":2520.0},{"date":"2018-08-28","close":2272.0},{"date":"2018-08-29","close":2452.0},{"date":"2018-08-30","close":2436.0},{"date":"2018-08-31","close":2312.0},{"date":"2018-09-03","close":2400.0},{"date":"2018-09-04","close":2400.0},{"date":"2018-09-05","close":2400.0},{"date":"2018-09-06","close":2160.0},{"date":"2018-09-07","close":2484.0},{"date":"2018-09-10","close":2400.0},{"date":"2018-09-11","close":2400.0},{"date":"2018-09-12","close":2400.0},{"date":"2018-09-13","close":2760.0},{"date":"2018-09-14","close":2600.0},{"date":"2018-09-17","close":2988.0},{"date":"2018-09-18","close":2988.0},{"date":"2018-09-19","close":2688.0},{"date":"2018-09-20","close":2688.0},{"date":"2018-09-21","close":2688.0},{"date":"2018-09-27","close":2760.0},{"date":"2018-09-28","close":2840.0},{"date":"2018-10-01","close":2840.0},{"date":"2018-10-02","close":2840.0},{"date":"2018-10-04","close":2896.0},{"date":"2018-10-05","close":2896.0},{"date":"2018-10-08","close":2896.0},{"date":"2018-10-10","close":2896.0},{"date":"2018-10-11","close":2896.0},{"date":"2018-10-12","close":2920.0},{"date":"2018-10-15","close":2920.0},{"date":"2018-10-16","close":2628.0},{"date":"2018-10-17","close":2628.0},{"date":"2018-10-18","close":2628.0},{"date":"2018-10-19","close":3020.0},{"date":"2018-10-22","close":3020.0},{"date":"2018-10-23","close":3020.0},{"date":"2018-10-24","close":3020.0},{"date":"2018-10-25","close":3020.0},{"date":"2018-10-26","close":3020.0},{"date":"2018-10-29","close":3020.0},{"date":"2018-10-30","close":2568.0},{"date":"2018-10-31","close":2568.0},{"date":"2018-11-01","close":2952.0},{"date":"2018-11-02","close":2952.0},{"date":"2018-11-05","close":2980.0},{"date":"2018-11-06","close":3020.0},{"date":"2018-11-07","close":3040.0},{"date":"2018-11-08","close":3180.0},{"date":"2018-11-09","close":3180.0},{"date":"2018-11-12","close":2704.0},{"date":"2018-11-13","close":2480.0},{"date":"2018-11-14","close":2480.0},{"date":"2018-11-15","close":2600.0},{"date":"2018-11-16","close":2680.0},{"date":"2018-11-19","close":2680.0},{"date":"2018-11-20","close":2680.0},{"date":"2018-11-21","close":2520.0},{"date":"2018-11-22","close":2560.0},{"date":"2018-11-23","close":2176.0},{"date":"2018-11-26","close":2500.0},{"date":"2018-11-27","close":2500.0},{"date":"2018-11-28","close":2500.0},{"date":"2018-11-29","close":2500.0},{"date":"2018-11-30","close":2280.0},{"date":"2018-12-03","close":2440.0},{"date":"2018-12-04","close":2500.0},{"date":"2018-12-05","close":2540.0},{"date":"2018-12-06","close":2608.0},{"date":"2018-12-07","close":2624.0},{"date":"2018-12-10","close":3016.0},{"date":"2018-12-11","close":3016.0},{"date":"2018-12-12","close":3016.0},{"date":"2018-12-13","close":3016.0},{"date":"2018-12-14","close":3016.0},{"date":"2018-12-17","close":3016.0},{"date":"2018-12-18","close":3016.0},{"date":"2018-12-19","close":2600.0},{"date":"2018-12-20","close":2652.0},{"date":"2018-12-21","close":2800.0},{"date":"2018-12-24","close":2800.0},{"date":"2018-12-26","close":2800.0},{"date":"2018-12-27","close":2800.0},{"date":"2018-12-28","close":2800.0},{"date":"2019-01-02","close":2800.0},{"date":"2019-01-03","close":2800.0},{"date":"2019-01-04","close":3216.0},{"date":"2019-01-07","close":3216.0},{"date":"2019-01-08","close":3216.0},{"date":"2019-01-09","close":3216.0},{"date":"2019-01-10","close":3216.0},{"date":"2019-01-11","close":3216.0},{"date":"2019-01-14","close":3216.0},{"date":"2019-01-15","close":3216.0},{"date":"2019-01-16","close":3216.0},{"date":"2019-01-17","close":3216.0},{"date":"2019-01-18","close":3216.0},{"date":"2019-01-21","close":3216.0},{"date":"2019-01-22","close":3216.0},{"date":"2019-01-23","close":3216.0},{"date":"2019-01-24","close":3216.0},{"date":"2019-01-25","close":3216.0},{"date":"2019-01-28","close":3216.0},{"date":"2019-01-29","close":3216.0},{"date":"2019-01-30","close":3216.0},{"date":"2019-01-31","close":3216.0},{"date":"2019-02-01","close":3216.0},{"date":"2019-02-07","close":3216.0},{"date":"2019-02-08","close":3200.0},{"date":"2019-02-11","close":3200.0},{"date":"2019-02-12","close":3200.0},{"date":"2019-02-13","close":2800.0},{"date":"2019-02-14","close":3000.0},{"date":"2019-02-15","close":3000.0},{"date":"2019-02-18","close":3000.0},{"date":"2019-02-19","close":3200.0},{"date":"2019-02-20","close":3200.0},{"date":"2019-02-21","close":3200.0},{"date":"2019-02-22","close":3200.0},{"date":"2019-02-25","close":3200.0},{"date":"2019-02-26","close":3200.0},{"date":"2019-02-27","close":3200.0},{"date":"2019-02-28","close":3200.0},{"date":"2019-03-04","close":3200.0},{"date":"2019-03-05","close":3200.0},{"date":"2019-03-06","close":2800.0},{"date":"2019-03-07","close":3120.0},{"date":"2019-03-08","close":3120.0},{"date":"2019-03-11","close":3120.0},{"date":"2019-03-12","close":3280.0},{"date":"2019-03-13","close":3400.0},{"date":"2019-03-14","close":3500.0},{"date":"2019-03-15","close":3500.0},{"date":"2019-03-18","close":3500.0},{"date":"2019-03-19","close":3500.0},{"date":"2019-03-20","close":3500.0},{"date":"2019-03-21","close":3500.0},{"date":"2019-03-22","close":3600.0},{"date":"2019-03-25","close":3600.0},{"date":"2019-03-26","close":3600.0},{"date":"2019-03-27","close":3600.0},{"date":"2019-03-28","close":3800.0},{"date":"2019-03-29","close":3800.0},{"date":"2019-04-01","close":3840.0},{"date":"2019-04-02","close":3880.0},{"date":"2019-04-03","close":3880.0},{"date":"2019-04-04","close":3880.0},{"date":"2019-04-05","close":3880.0},{"date":"2019-04-08","close":3880.0},{"date":"2019-04-09","close":3880.0},{"date":"2019-04-10","close":3880.0},{"date":"2019-04-11","close":3880.0},{"date":"2019-04-12","close":3880.0},{"date":"2019-04-15","close":3880.0},{"date":"2019-04-16","close":3960.0},{"date":"2019-04-17","close":3880.0},{"date":"2019-04-18","close":3880.0},{"date":"2019-04-19","close":3880.0},{"date":"2019-04-22","close":4080.0},{"date":"2019-04-23","close":4400.0},{"date":"2019-04-24","close":5060.0},{"date":"2019-04-25","close":5800.0},{"date":"2019-04-26","close":6640.0},{"date":"2019-04-29","close":6800.0},{"date":"2019-04-30","close":7000.0},{"date":"2019-05-02","close":7000.0},{"date":"2019-05-03","close":7000.0},{"date":"2019-05-07","close":7200.0},{"date":"2019-05-08","close":7600.0},{"date":"2019-05-09","close":7600.0},{"date":"2019-05-10","close":7260.0},{"date":"2019-05-13","close":7260.0},{"date":"2019-05-14","close":7260.0},{"date":"2019-05-15","close":7980.0},{"date":"2019-05-16","close":7980.0},{"date":"2019-05-17","close":7980.0},{"date":"2019-05-20","close":7980.0},{"date":"2019-05-21","close":7980.0},{"date":"2019-05-22","close":8000.0},{"date":"2019-05-23","close":7960.0},{"date":"2019-05-24","close":7560.0},{"date":"2019-05-27","close":7580.0},{"date":"2019-05-28","close":7580.0},{"date":"2019-05-29","close":8000.0},{"date":"2019-05-30","close":8000.0},{"date":"2019-05-31","close":6860.0},{"date":"2019-06-03","close":6800.0},{"date":"2019-06-04","close":6220.0},{"date":"2019-06-05","close":6220.0},{"date":"2019-06-07","close":6260.0},{"date":"2019-06-10","close":6360.0},{"date":"2019-06-11","close":6400.0},{"date":"2019-06-12","close":6400.0},{"date":"2019-06-13","close":6120.0},{"date":"2019-06-14","close":6400.0},{"date":"2019-06-17","close":6520.0},{"date":"2019-06-18","close":7160.0},{"date":"2019-06-19","close":6560.0},{"date":"2019-06-20","close":6560.0},{"date":"2019-06-21","close":6560.0},{"date":"2019-06-24","close":7360.0},{"date":"2019-06-25","close":7360.0},{"date":"2019-06-26","close":7360.0},{"date":"2019-06-27","close":7360.0},{"date":"2019-06-28","close":7360.0},{"date":"2019-07-01","close":6800.0},{"date":"2019-07-02","close":6800.0},{"date":"2019-07-03","close":7000.0},{"date":"2019-07-04","close":7020.0},{"date":"2019-07-05","close":7020.0},{"date":"2019-07-08","close":7000.0},{"date":"2019-07-09","close":7000.0},{"date":"2019-07-10","close":7000.0},{"date":"2019-07-11","close":6480.0},{"date":"2019-07-12","close":6600.0},{"date":"2019-07-15","close":6800.0},{"date":"2019-07-16","close":6800.0},{"date":"2019-07-17","close":6620.0},{"date":"2019-07-18","close":7520.0},{"date":"2019-07-19","close":7520.0},{"date":"2019-07-22","close":7860.0},{"date":"2019-07-23","close":7860.0},{"date":"2019-07-24","close":7860.0},{"date":"2019-07-25","close":7000.0},{"date":"2019-07-26","close":7000.0},{"date":"2019-07-29","close":7000.0},{"date":"2019-07-30","close":7000.0},{"date":"2019-07-31","close":7000.0},{"date":"2019-08-01","close":7520.0},{"date":"2019-08-02","close":7280.0},{"date":"2019-08-05","close":6600.0},{"date":"2019-08-06","close":6780.0},{"date":"2019-08-07","close":6780.0},{"date":"2019-08-08","close":6780.0},{"date":"2019-08-09","close":6780.0},{"date":"2019-08-12","close":6800.0},{"date":"2019-08-13","close":6600.0},{"date":"2019-08-14","close":6780.0},{"date":"2019-08-16","close":6800.0},{"date":"2019-08-19","close":6800.0},{"date":"2019-08-20","close":6800.0},{"date":"2019-08-21","close":6800.0},{"date":"2019-08-22","close":6960.0},{"date":"2019-08-23","close":6960.0},{"date":"2019-08-26","close":7140.0},{"date":"2019-08-27","close":7140.0},{"date":"2019-08-28","close":7400.0},{"date":"2019-08-29","close":7160.0},{"date":"2019-08-30","close":7200.0},{"date":"2019-09-02","close":7200.0},{"date":"2019-09-03","close":7000.0},{"date":"2019-09-04","close":7340.0},{"date":"2019-09-05","close":7500.0},{"date":"2019-09-06","close":7480.0},{"date":"2019-09-09","close":7480.0},{"date":"2019-09-10","close":7460.0},{"date":"2019-09-11","close":7460.0},{"date":"2019-09-16","close":7460.0},{"date":"2019-09-17","close":7460.0},{"date":"2019-09-18","close":7460.0},{"date":"2019-09-19","close":7460.0},{"date":"2019-09-20","close":7520.0},{"date":"2019-09-23","close":7520.0},{"date":"2019-09-24","close":7580.0},{"date":"2019-09-25","close":6840.0},{"date":"2019-09-26","close":7540.0},{"date":"2019-09-27","close":7540.0},{"date":"2019-09-30","close":7300.0},{"date":"2019-10-01","close":7360.0},{"date":"2019-10-02","close":7360.0},{"date":"2019-10-04","close":7480.0},{"date":"2019-10-07","close":7480.0},{"date":"2019-10-08","close":7480.0},{"date":"2019-10-10","close":7480.0},{"date":"2019-10-11","close":7000.0},{"date":"2019-10-14","close":7400.0},{"date":"2019-10-15","close":7160.0},{"date":"2019-10-16","close":7520.0},{"date":"2019-10-17","close":7280.0},{"date":"2019-10-18","close":7200.0},{"date":"2019-10-21","close":6980.0},{"date":"2019-10-22","close":6980.0},{"date":"2019-10-23","close":6980.0},{"date":"2019-10-24","close":6980.0},{"date":"2019-10-25","close":6980.0},{"date":"2019-10-28","close":7460.0},{"date":"2019-10-29","close":7220.0},{"date":"2019-10-30","close":7480.0},{"date":"2019-10-31","close":7240.0},{"date":"2019-11-01","close":7020.0},{"date":"2019-11-04","close":7020.0},{"date":"2019-11-05","close":7200.0},{"date":"2019-11-06","close":7200.0},{"date":"2019-11-07","close":6980.0},{"date":"2019-11-08","close":6980.0},{"date":"2019-11-11","close":6980.0},{"date":"2019-11-12","close":6980.0},{"date":"2019-11-13","close":6980.0},{"date":"2019-11-14","close":6980.0},{"date":"2019-11-15","close":6980.0},{"date":"2019-11-18","close":6980.0},{"date":"2019-11-19","close":6980.0},{"date":"2019-11-20","close":6980.0},{"date":"2019-11-21","close":6980.0},{"date":"2019-11-22","close":7200.0},{"date":"2019-11-25","close":7200.0},{"date":"2019-11-26","close":7180.0},{"date":"2019-11-27","close":6960.0},{"date":"2019-11-28","close":6460.0},{"date":"2019-11-29","close":6620.0},{"date":"2019-12-02","close":6620.0},{"date":"2019-12-03","close":6620.0},{"date":"2019-12-04","close":6620.0},{"date":"2019-12-05","close":6420.0},{"date":"2019-12-06","close":6420.0},{"date":"2019-12-09","close":6580.0},{"date":"2019-12-10","close":6580.0},{"date":"2019-12-11","close":6760.0},{"date":"2019-12-12","close":6540.0},{"date":"2019-12-13","close":6780.0},{"date":"2019-12-16","close":6760.0},{"date":"2019-12-17","close":6540.0},{"date":"2019-12-18","close":6540.0},{"date":"2019-12-19","close":6580.0},{"date":"2019-12-20","close":6580.0},{"date":"2019-12-23","close":6580.0},{"date":"2019-12-24","close":6580.0},{"date":"2019-12-26","close":6380.0},{"date":"2019-12-27","close":6380.0},{"date":"2019-12-30","close":6800.0},{"date":"2020-01-02","close":6800.0},{"date":"2020-01-03","close":6800.0},{"date":"2020-01-06","close":6800.0},{"date":"2020-01-07","close":6580.0},{"date":"2020-01-08","close":6520.0},{"date":"2020-01-09","close":6800.0},{"date":"2020-01-10","close":6580.0},{"date":"2020-01-13","close":6580.0},{"date":"2020-01-14","close":6580.0},{"date":"2020-01-15","close":6600.0},{"date":"2020-01-16","close":6740.0},{"date":"2020-01-17","close":6520.0},{"date":"2020-01-20","close":6320.0},{"date":"2020-01-21","close":6200.0},{"date":"2020-01-22","close":6200.0},{"date":"2020-01-23","close":6200.0},{"date":"2020-01-28","close":6200.0},{"date":"2020-01-29","close":6200.0},{"date":"2020-01-30","close":6720.0},{"date":"2020-01-31","close":6980.0},{"date":"2020-02-03","close":6760.0},{"date":"2020-02-04","close":6680.0},{"date":"2020-02-05","close":6660.0},{"date":"2020-02-06","close":6660.0},{"date":"2020-02-07","close":6680.0},{"date":"2020-02-10","close":6680.0},{"date":"2020-02-11","close":6460.0},{"date":"2020-02-12","close":6460.0},{"date":"2020-02-13","close":6460.0},{"date":"2020-02-14","close":6460.0},{"date":"2020-02-17","close":6460.0},{"date":"2020-02-18","close":6460.0},{"date":"2020-02-19","close":6460.0},{"date":"2020-02-20","close":6460.0},{"date":"2020-02-21","close":6460.0},{"date":"2020-02-24","close":6980.0},{"date":"2020-02-25","close":6760.0},{"date":"2020-02-26","close":6540.0},{"date":"2020-02-27","close":6540.0},{"date":"2020-02-28","close":6340.0},{"date":"2020-03-02","close":6340.0},{"date":"2020-03-03","close":6540.0},{"date":"2020-03-04","close":6520.0},{"date":"2020-03-05","close":6520.0},{"date":"2020-03-06","close":6520.0},{"date":"2020-03-09","close":6600.0},{"date":"2020-03-10","close":6400.0},{"date":"2020-03-11","close":6200.0},{"date":"2020-03-12","close":6000.0},{"date":"2020-03-13","close":5820.0},{"date":"2020-03-16","close":5820.0},{"date":"2020-03-17","close":6560.0},{"date":"2020-03-18","close":6360.0},{"date":"2020-03-19","close":6160.0},{"date":"2020-03-20","close":5980.0},{"date":"2020-03-23","close":5800.0},{"date":"2020-03-24","close":5620.0},{"date":"2020-03-25","close":5760.0},{"date":"2020-03-26","close":5720.0},{"date":"2020-03-27","close":5860.0},{"date":"2020-03-30","close":5680.0},{"date":"2020-03-31","close":6500.0},{"date":"2020-04-01","close":6300.0},{"date":"2020-04-02","close":6100.0},{"date":"2020-04-03","close":6240.0},{"date":"2020-04-06","close":6040.0},{"date":"2020-04-07","close":5840.0},{"date":"2020-04-08","close":5980.0},{"date":"2020-04-09","close":6740.0},{"date":"2020-04-10","close":6520.0},{"date":"2020-04-13","close":6320.0},{"date":"2020-04-14","close":6500.0},{"date":"2020-04-16","close":6300.0},{"date":"2020-04-17","close":6480.0},{"date":"2020-04-20","close":6440.0},{"date":"2020-04-21","close":6240.0},{"date":"2020-04-22","close":5800.0},{"date":"2020-04-23","close":5900.0},{"date":"2020-04-24","close":5240.0},{"date":"2020-04-27","close":5240.0},{"date":"2020-04-28","close":4820.0},{"date":"2020-04-29","close":4900.0},{"date":"2020-05-04","close":5020.0},{"date":"2020-05-06","close":4860.0},{"date":"2020-05-07","close":4680.0},{"date":"2020-05-08","close":4620.0},{"date":"2020-05-11","close":4620.0},{"date":"2020-05-12","close":4740.0},{"date":"2020-05-13","close":4480.0},{"date":"2020-05-14","close":4480.0},{"date":"2020-05-15","close":5140.0},{"date":"2020-05-18","close":5140.0},{"date":"2020-05-19","close":5140.0},{"date":"2020-05-20","close":5140.0},{"date":"2020-05-21","close":5140.0},{"date":"2020-05-22","close":4980.0},{"date":"2020-05-25","close":5220.0},{"date":"2020-05-26","close":5220.0},{"date":"2020-05-27","close":5020.0},{"date":"2020-05-28","close":5160.0},{"date":"2020-05-29","close":5920.0},{"date":"2020-06-01","close":6780.0},{"date":"2020-06-02","close":6080.0},{"date":"2020-06-03","close":6240.0},{"date":"2020-06-04","close":6380.0},{"date":"2020-06-05","close":6380.0},{"date":"2020-06-08","close":6380.0},{"date":"2020-06-09","close":7180.0},{"date":"2020-06-10","close":7460.0},{"date":"2020-06-11","close":6500.0},{"date":"2020-06-12","close":6000.0},{"date":"2020-06-15","close":6000.0},{"date":"2020-06-16","close":6760.0},{"date":"2020-06-17","close":6120.0},{"date":"2020-06-18","close":6040.0},{"date":"2020-06-19","close":6940.0},{"date":"2020-06-22","close":6540.0},{"date":"2020-06-23","close":6400.0},{"date":"2020-06-24","close":6360.0},{"date":"2020-06-25","close":6380.0},{"date":"2020-06-26","close":6540.0},{"date":"2020-06-29","close":6240.0},{"date":"2020-06-30","close":6440.0},{"date":"2020-07-01","close":6500.0},{"date":"2020-07-02","close":7000.0},{"date":"2020-07-03","close":7280.0},{"date":"2020-07-06","close":7300.0},{"date":"2020-07-07","close":6900.0},{"date":"2020-07-08","close":7580.0},{"date":"2020-07-09","close":7800.0},{"date":"2020-07-10","close":8360.0},{"date":"2020-07-13","close":9360.0},{"date":"2020-07-14","close":10300.0},{"date":"2020-07-15","close":10000.0},{"date":"2020-07-16","close":10320.0},{"date":"2020-07-17","close":10540.0},{"date":"2020-07-20","close":10260.0},{"date":"2020-07-21","close":10000.0},{"date":"2020-07-22","close":8600.0},{"date":"2020-07-23","close":7925.0},{"date":"2020-07-24","close":7275.0},{"date":"2020-07-27","close":7200.0},{"date":"2020-07-28","close":7050.0},{"date":"2020-07-29","close":7425.0},{"date":"2020-07-30","close":7175.0},{"date":"2020-07-31","close":7350.0},{"date":"2020-08-03","close":8425.0},{"date":"2020-08-04","close":8400.0},{"date":"2020-08-05","close":8325.0},{"date":"2020-08-06","close":8375.0},{"date":"2020-08-07","close":8125.0},{"date":"2020-08-10","close":8350.0},{"date":"2020-08-11","close":8375.0},{"date":"2020-08-12","close":8250.0},{"date":"2020-08-13","close":9000.0},{"date":"2020-08-14","close":9350.0},{"date":"2020-08-18","close":8075.0},{"date":"2020-08-19","close":8550.0},{"date":"2020-08-20","close":7800.0},{"date":"2020-08-21","close":7700.0},{"date":"2020-08-24","close":7675.0},{"date":"2020-08-25","close":7825.0},{"date":"2020-08-26","close":7925.0},{"date":"2020-08-27","close":7625.0},{"date":"2020-08-28","close":7575.0},{"date":"2020-08-31","close":7475.0},{"date":"2020-09-01","close":7500.0},{"date":"2020-09-02","close":8025.0},{"date":"2020-09-03","close":8000.0},{"date":"2020-09-04","close":7925.0},{"date":"2020-09-07","close":7825.0},{"date":"2020-09-08","close":7675.0},{"date":"2020-09-09","close":7575.0},{"date":"2020-09-10","close":7725.0},{"date":"2020-09-11","close":7825.0},{"date":"2020-09-14","close":7825.0},{"date":"2020-09-15","close":7700.0},{"date":"2020-09-16","close":7750.0},{"date":"2020-09-17","close":7600.0},{"date":"2020-09-18","close":7525.0},{"date":"2020-09-21","close":7825.0},{"date":"2020-09-22","close":7600.0},{"date":"2020-09-23","close":7450.0},{"date":"2020-09-24","close":6975.0},{"date":"2020-09-25","close":6875.0},{"date":"2020-09-28","close":7000.0},{"date":"2020-09-29","close":7050.0},{"date":"2020-10-05","close":7025.0},{"date":"2020-10-06","close":7150.0},{"date":"2020-10-07","close":7150.0},{"date":"2020-10-08","close":7150.0},{"date":"2020-10-12","close":7200.0},{"date":"2020-10-13","close":7075.0},{"date":"2020-10-14","close":7125.0},{"date":"2020-10-15","close":6925.0},{"date":"2020-10-16","close":6700.0},{"date":"2020-10-19","close":6300.0},{"date":"2020-10-20","close":6200.0},{"date":"2020-10-21","close":6250.0},{"date":"2020-10-22","close":6125.0},{"date":"2020-10-23","close":5925.0},{"date":"2020-10-26","close":5425.0},{"date":"2020-10-27","close":5275.0},{"date":"2020-10-28","close":5375.0},{"date":"2020-10-29","close":5325.0},{"date":"2020-10-30","close":5375.0},{"date":"2020-11-02","close":5425.0},{"date":"2020-11-03","close":5500.0},{"date":"2020-11-04","close":5850.0},{"date":"2020-11-05","close":5875.0},{"date":"2020-11-06","close":5950.0},{"date":"2020-11-09","close":6200.0},{"date":"2020-11-10","close":6100.0},{"date":"2020-11-11","close":5925.0},{"date":"2020-11-12","close":6125.0},{"date":"2020-11-13","close":6175.0},{"date":"2020-11-16","close":6100.0},{"date":"2020-11-17","close":6150.0},{"date":"2020-11-18","close":6225.0},{"date":"2020-11-19","close":6175.0},{"date":"2020-11-20","close":6175.0},{"date":"2020-11-23","close":6075.0},{"date":"2020-11-24","close":6075.0},{"date":"2020-11-25","close":6000.0},{"date":"2020-11-26","close":6000.0},{"date":"2020-11-27","close":5975.0},{"date":"2020-11-30","close":5875.0},{"date":"2020-12-01","close":5800.0},{"date":"2020-12-02","close":5700.0},{"date":"2020-12-03","close":5650.0},{"date":"2020-12-04","close":5500.0},{"date":"2020-12-07","close":5700.0},{"date":"2020-12-08","close":5500.0},{"date":"2020-12-09","close":5525.0},{"date":"2020-12-10","close":5325.0},{"date":"2020-12-11","close":5350.0},{"date":"2020-12-14","close":5275.0},{"date":"2020-12-15","close":5200.0},{"date":"2020-12-16","close":5175.0},{"date":"2020-12-17","close":5200.0},{"date":"2020-12-18","close":5500.0},{"date":"2020-12-21","close":5575.0},{"date":"2020-12-22","close":5375.0},{"date":"2020-12-23","close":5400.0},{"date":"2020-12-24","close":5650.0},{"date":"2020-12-28","close":5600.0},{"date":"2020-12-29","close":5675.0},{"date":"2020-12-30","close":5925.0},{"date":"2021-01-04","close":6525.0},{"date":"2021-01-05","close":6300.0},{"date":"2021-01-06","close":6275.0},{"date":"2021-01-07","close":6425.0},{"date":"2021-01-08","close":6200.0},{"date":"2021-01-11","close":5800.0},{"date":"2021-01-12","close":5925.0},{"date":"2021-01-13","close":5975.0},{"date":"2021-01-14","close":7300.0},{"date":"2021-01-15","close":7650.0},{"date":"2021-01-18","close":8875.0},{"date":"2021-01-19","close":8550.0},{"date":"2021-01-20","close":8550.0},{"date":"2021-01-21","close":8275.0},{"date":"2021-01-22","close":7950.0},{"date":"2021-01-25","close":7875.0},{"date":"2021-01-26","close":8300.0},{"date":"2021-01-27","close":8400.0},{"date":"2021-01-28","close":8000.0},{"date":"2021-01-29","close":7500.0},{"date":"2021-02-01","close":7575.0},{"date":"2021-02-02","close":7850.0},{"date":"2021-02-03","close":8100.0},{"date":"2021-02-04","close":7950.0},{"date":"2021-02-05","close":8075.0},{"date":"2021-02-08","close":8400.0},{"date":"2021-02-09","close":8050.0},{"date":"2021-02-10","close":7875.0},{"date":"2021-02-15","close":7775.0},{"date":"2021-02-16","close":7675.0},{"date":"2021-02-17","close":7550.0},{"date":"2021-02-18","close":7950.0},{"date":"2021-02-19","close":8225.0},{"date":"2021-02-22","close":10100.0},{"date":"2021-02-23","close":9400.0},{"date":"2021-02-24","close":8725.0},{"date":"2021-02-25","close":8750.0},{"date":"2021-02-26","close":9150.0},{"date":"2021-03-02","close":9100.0},{"date":"2021-03-03","close":9000.0},{"date":"2021-03-04","close":8975.0},{"date":"2021-03-05","close":8750.0},{"date":"2021-03-08","close":8950.0},{"date":"2021-03-09","close":8660.0},{"date":"2021-03-10","close":10850.0},{"date":"2021-03-11","close":10050.0},{"date":"2021-03-12","close":12900.0},{"date":"2021-03-15","close":12850.0},{"date":"2021-03-16","close":11750.0},{"date":"2021-03-17","close":11350.0},{"date":"2021-03-18","close":11250.0},{"date":"2021-03-19","close":11600.0},{"date":"2021-03-22","close":11900.0},{"date":"2021-03-23","close":11300.0},{"date":"2021-03-24","close":11000.0},{"date":"2021-03-25","close":10850.0},{"date":"2021-03-26","close":10850.0},{"date":"2021-03-29","close":10250.0},{"date":"2021-03-30","close":9530.0},{"date":"2021-03-31","close":9760.0},{"date":"2021-04-01","close":10200.0},{"date":"2021-04-02","close":10350.0},{"date":"2021-04-05","close":10350.0},{"date":"2021-04-06","close":10400.0},{"date":"2021-04-07","close":10600.0},{"date":"2021-04-08","close":10850.0},{"date":"2021-04-09","close":11700.0},{"date":"2021-04-12","close":12450.0},{"date":"2021-04-13","close":11850.0},{"date":"2021-04-14","close":11600.0},{"date":"2021-04-15","close":12600.0},{"date":"2021-04-16","close":12550.0},{"date":"2021-04-19","close":12350.0},{"date":"2021-04-20","close":12200.0},{"date":"2021-04-21","close":12100.0},{"date":"2021-04-22","close":12400.0},{"date":"2021-04-23","close":12450.0},{"date":"2021-04-26","close":12200.0},{"date":"2021-04-27","close":12200.0},{"date":"2021-04-28","close":11950.0},{"date":"2021-04-29","close":11900.0},{"date":"2021-04-30","close":11700.0},{"date":"2021-05-03","close":11550.0},{"date":"2021-05-04","close":11400.0},{"date":"2021-05-06","close":12050.0},{"date":"2021-05-07","close":11950.0},{"date":"2021-05-10","close":11550.0},{"date":"2021-05-11","close":11050.0},{"date":"2021-05-12","close":10300.0},{"date":"2021-05-13","close":10050.0},{"date":"2021-05-14","close":10700.0},{"date":"2021-05-17","close":10850.0},{"date":"2021-05-18","close":11200.0},{"date":"2021-05-20","close":11450.0},{"date":"2021-05-21","close":11400.0},{"date":"2021-05-24","close":11650.0},{"date":"2021-05-25","close":11600.0},{"date":"2021-05-26","close":11650.0},{"date":"2021-05-27","close":11750.0},{"date":"2021-05-28","close":11050.0},{"date":"2021-05-31","close":10550.0},{"date":"2021-06-01","close":10400.0},{"date":"2021-06-02","close":10100.0},{"date":"2021-06-03","close":10200.0},{"date":"2021-06-04","close":10100.0},{"date":"2021-06-07","close":9820.0},{"date":"2021-06-08","close":9580.0},{"date":"2021-06-09","close":9590.0},{"date":"2021-06-10","close":9680.0},{"date":"2021-06-11","close":10700.0},{"date":"2021-06-14","close":10250.0},{"date":"2021-06-15","close":10050.0},{"date":"2021-06-16","close":10000.0},{"date":"2021-06-17","close":9990.0},{"date":"2021-06-18","close":9970.0},{"date":"2021-06-21","close":9830.0},{"date":"2021-06-22","close":9940.0},{"date":"2021-06-23","close":9800.0},{"date":"2021-06-24","close":9650.0},{"date":"2021-06-25","close":9740.0},{"date":"2021-06-28","close":9900.0},{"date":"2021-06-29","close":9900.0},{"date":"2021-06-30","close":9860.0},{"date":"2021-07-01","close":9710.0},{"date":"2021-07-02","close":9690.0},{"date":"2021-07-05","close":9750.0},{"date":"2021-07-06","close":9700.0},{"date":"2021-07-07","close":9660.0},{"date":"2021-07-08","close":9540.0},{"date":"2021-07-09","close":9380.0},{"date":"2021-07-12","close":9400.0},{"date":"2021-07-13","close":9340.0},{"date":"2021-07-14","close":9240.0},{"date":"2021-07-15","close":9640.0},{"date":"2021-07-16","close":9840.0},{"date":"2021-07-19","close":9570.0},{"date":"2021-07-20","close":9410.0},{"date":"2021-07-21","close":9410.0},{"date":"2021-07-22","close":9350.0},{"date":"2021-07-23","close":9470.0},{"date":"2021-07-26","close":9340.0},{"date":"2021-07-27","close":9290.0},{"date":"2021-07-28","close":9250.0},{"date":"2021-07-29","close":9220.0},{"date":"2021-07-30","close":9100.0},{"date":"2021-08-02","close":9100.0},{"date":"2021-08-03","close":8970.0},{"date":"2021-08-04","close":9270.0},{"date":"2021-08-05","close":9380.0},{"date":"2021-08-06","close":9360.0},{"date":"2021-08-09","close":9230.0},{"date":"2021-08-10","close":9260.0},{"date":"2021-08-11","close":9150.0},{"date":"2021-08-12","close":9020.0},{"date":"2021-08-13","close":8870.0},{"date":"2021-08-17","close":9070.0},{"date":"2021-08-18","close":9390.0},{"date":"2021-08-19","close":8980.0},{"date":"2021-08-20","close":8750.0},{"date":"2021-08-23","close":9190.0},{"date":"2021-08-24","close":9140.0},{"date":"2021-08-25","close":9130.0},{"date":"2021-08-26","close":9090.0},{"date":"2021-08-27","close":9040.0},{"date":"2021-08-30","close":9000.0},{"date":"2021-08-31","close":8990.0},{"date":"2021-09-01","close":9140.0},{"date":"2021-09-02","close":9130.0},{"date":"2021-09-03","close":9130.0},{"date":"2021-09-06","close":9060.0},{"date":"2021-09-07","close":9150.0},{"date":"2021-09-08","close":9340.0},{"date":"2021-09-09","close":9080.0},{"date":"2021-09-10","close":8990.0},{"date":"2021-09-13","close":9560.0},{"date":"2021-09-14","close":9880.0},{"date":"2021-09-15","close":10800.0},{"date":"2021-09-16","close":10900.0},{"date":"2021-09-17","close":11200.0},{"date":"2021-09-23","close":11000.0},{"date":"2021-09-24","close":10900.0},{"date":"2021-09-27","close":10900.0},{"date":"2021-09-28","close":11250.0},{"date":"2021-09-29","close":12400.0},{"date":"2021-09-30","close":13950.0},{"date":"2021-10-01","close":14000.0},{"date":"2021-10-05","close":14000.0},{"date":"2021-10-06","close":13800.0},{"date":"2021-10-07","close":13800.0},{"date":"2021-10-08","close":15400.0},{"date":"2021-10-12","close":15300.0},{"date":"2021-10-13","close":14600.0},{"date":"2021-10-14","close":14400.0},{"date":"2021-10-15","close":17850.0},{"date":"2021-10-18","close":16300.0},{"date":"2021-10-19","close":15800.0},{"date":"2021-10-20","close":15300.0},{"date":"2021-10-21","close":14800.0},{"date":"2021-10-22","close":14200.0},{"date":"2021-10-25","close":13850.0},{"date":"2021-10-26","close":13700.0},{"date":"2021-10-27","close":13750.0},{"date":"2021-10-28","close":14100.0},{"date":"2021-10-29","close":12800.0},{"date":"2021-11-01","close":12400.0},{"date":"2021-11-02","close":12200.0},{"date":"2021-11-03","close":12350.0},{"date":"2021-11-04","close":11850.0},{"date":"2021-11-05","close":11700.0},{"date":"2021-11-08","close":12150.0},{"date":"2021-11-09","close":11650.0},{"date":"2021-11-10","close":11250.0},{"date":"2021-11-11","close":10900.0},{"date":"2021-11-12","close":11350.0},{"date":"2021-11-15","close":11300.0},{"date":"2021-11-16","close":11300.0},{"date":"2021-11-17","close":11200.0},{"date":"2021-11-18","close":11050.0},{"date":"2021-11-19","close":11800.0},{"date":"2021-11-22","close":11350.0},{"date":"2021-11-23","close":11150.0},{"date":"2021-11-24","close":10900.0},{"date":"2021-11-25","close":10750.0},{"date":"2021-11-26","close":10250.0},{"date":"2021-11-29","close":10250.0},{"date":"2021-11-30","close":9410.0},{"date":"2021-12-01","close":10050.0},{"date":"2021-12-02","close":10400.0},{"date":"2021-12-03","close":10450.0},{"date":"2021-12-06","close":10450.0},{"date":"2021-12-07","close":10350.0},{"date":"2021-12-08","close":10400.0},{"date":"2021-12-09","close":10750.0},{"date":"2021-12-10","close":10100.0},{"date":"2021-12-13","close":10150.0},{"date":"2021-12-14","close":10200.0},{"date":"2021-12-15","close":10200.0},{"date":"2021-12-16","close":10350.0},{"date":"2021-12-17","close":10350.0},{"date":"2021-12-20","close":10100.0},{"date":"2021-12-21","close":10050.0},{"date":"2021-12-22","close":10000.0},{"date":"2021-12-23","close":10100.0},{"date":"2021-12-24","close":10350.0},{"date":"2021-12-27","close":10250.0},{"date":"2021-12-28","close":10600.0},{"date":"2021-12-29","close":10600.0},{"date":"2021-12-30","close":10400.0},{"date":"2022-01-03","close":11450.0},{"date":"2022-01-04","close":13450.0},{"date":"2022-01-05","close":13700.0},{"date":"2022-01-06","close":13800.0},{"date":"2022-01-07","close":13450.0},{"date":"2022-01-10","close":12850.0},{"date":"2022-01-11","close":14300.0},{"date":"2022-01-12","close":14000.0},{"date":"2022-01-13","close":15350.0},{"date":"2022-01-14","close":15600.0},{"date":"2022-01-17","close":14700.0},{"date":"2022-01-18","close":13500.0},{"date":"2022-01-19","close":13900.0},{"date":"2022-01-20","close":13600.0},{"date":"2022-01-21","close":13050.0},{"date":"2022-01-24","close":12300.0},{"date":"2022-01-25","close":11850.0},{"date":"2022-01-26","close":11850.0},{"date":"2022-01-27","close":11700.0},{"date":"2022-01-28","close":11850.0},{"date":"2022-02-03","close":11750.0},{"date":"2022-02-04","close":11600.0},{"date":"2022-02-07","close":11550.0},{"date":"2022-02-08","close":11250.0},{"date":"2022-02-09","close":11000.0},{"date":"2022-02-10","close":10700.0},{"date":"2022-02-11","close":10600.0},{"date":"2022-02-14","close":10200.0},{"date":"2022-02-15","close":10300.0},{"date":"2022-02-16","close":10950.0},{"date":"2022-02-17","close":11050.0},{"date":"2022-02-18","close":11100.0},{"date":"2022-02-21","close":11250.0},{"date":"2022-02-22","close":11250.0},{"date":"2022-02-23","close":11250.0},{"date":"2022-02-24","close":10800.0},{"date":"2022-02-25","close":11000.0},{"date":"2022-02-28","close":11000.0},{"date":"2022-03-02","close":11400.0},{"date":"2022-03-03","close":12000.0},{"date":"2022-03-04","close":12000.0},{"date":"2022-03-07","close":11700.0},{"date":"2022-03-08","close":11400.0},{"date":"2022-03-10","close":11400.0},{"date":"2022-03-11","close":11500.0},{"date":"2022-03-14","close":11450.0},{"date":"2022-03-15","close":11400.0},{"date":"2022-03-16","close":11550.0},{"date":"2022-03-17","close":11750.0},{"date":"2022-03-18","close":11600.0},{"date":"2022-03-21","close":11600.0},{"date":"2022-03-22","close":12050.0},{"date":"2022-03-23","close":11950.0},{"date":"2022-03-24","close":11900.0},{"date":"2022-03-25","close":12100.0},{"date":"2022-03-28","close":11800.0},{"date":"2022-03-29","close":11750.0},{"date":"2022-03-30","close":11700.0},{"date":"2022-03-31","close":11700.0},{"date":"2022-04-01","close":11450.0},{"date":"2022-04-04","close":11600.0},{"date":"2022-04-05","close":11550.0},{"date":"2022-04-06","close":12000.0},{"date":"2022-04-07","close":12350.0},{"date":"2022-04-08","close":12800.0},{"date":"2022-04-11","close":12550.0},{"date":"2022-04-12","close":12350.0},{"date":"2022-04-13","close":13050.0},{"date":"2022-04-14","close":13100.0},{"date":"2022-04-15","close":13200.0},{"date":"2022-04-18","close":13500.0},{"date":"2022-04-19","close":13250.0},{"date":"2022-04-20","close":12700.0},{"date":"2022-04-21","close":12950.0},{"date":"2022-04-22","close":13400.0},{"date":"2022-04-25","close":12850.0},{"date":"2022-04-26","close":12850.0},{"date":"2022-04-27","close":12300.0},{"date":"2022-04-28","close":12200.0},{"date":"2022-04-29","close":12300.0},{"date":"2022-05-02","close":12100.0},{"date":"2022-05-03","close":12250.0},{"date":"2022-05-04","close":12950.0},{"date":"2022-05-06","close":12600.0},{"date":"2022-05-09","close":11900.0},{"date":"2022-05-10","close":11750.0},{"date":"2022-05-11","close":11900.0},{"date":"2022-05-12","close":11050.0},{"date":"2022-05-13","close":11400.0},{"date":"2022-05-16","close":11450.0},{"date":"2022-05-17","close":11600.0},{"date":"2022-05-18","close":11600.0},{"date":"2022-05-19","close":11900.0},{"date":"2022-05-20","close":11850.0},{"date":"2022-05-23","close":11950.0},{"date":"2022-05-24","close":11700.0},{"date":"2022-05-25","close":11900.0},{"date":"2022-05-26","close":11900.0},{"date":"2022-05-27","close":12200.0},{"date":"2022-05-30","close":12250.0},{"date":"2022-05-31","close":12300.0},{"date":"2022-06-02","close":12450.0},{"date":"2022-06-03","close":12250.0},{"date":"2022-06-07","close":12000.0},{"date":"2022-06-08","close":11650.0},{"date":"2022-06-09","close":11750.0},{"date":"2022-06-10","close":11850.0},{"date":"2022-06-13","close":11100.0},{"date":"2022-06-14","close":10700.0},{"date":"2022-06-15","close":10500.0},{"date":"2022-06-16","close":10850.0},{"date":"2022-06-17","close":10700.0},{"date":"2022-06-20","close":10150.0},{"date":"2022-06-21","close":10450.0},{"date":"2022-06-22","close":9920.0},{"date":"2022-06-23","close":9200.0},{"date":"2022-06-24","close":9580.0},{"date":"2022-06-27","close":10050.0},{"date":"2022-06-28","close":10100.0},{"date":"2022-06-29","close":10050.0},{"date":"2022-06-30","close":9650.0},{"date":"2022-07-01","close":9320.0},{"date":"2022-07-04","close":9570.0},{"date":"2022-07-05","close":9640.0},{"date":"2022-07-06","close":9390.0},{"date":"2022-07-07","close":9560.0},{"date":"2022-07-08","close":9580.0},{"date":"2022-07-11","close":9530.0},{"date":"2022-07-12","close":9220.0},{"date":"2022-07-13","close":9280.0},{"date":"2022-07-14","close":9320.0},{"date":"2022-07-15","close":9350.0},{"date":"2022-07-18","close":9540.0},{"date":"2022-07-19","close":9660.0},{"date":"2022-07-20","close":9630.0},{"date":"2022-07-21","close":9600.0},{"date":"2022-07-22","close":9640.0},{"date":"2022-07-25","close":9620.0},{"date":"2022-07-26","close":9750.0},{"date":"2022-07-27","close":10000.0},{"date":"2022-07-28","close":9990.0},{"date":"2022-07-29","close":10250.0},{"date":"2022-08-01","close":10650.0},{"date":"2022-08-02","close":10500.0},{"date":"2022-08-03","close":10450.0},{"date":"2022-08-04","close":10450.0},{"date":"2022-08-05","close":10400.0},{"date":"2022-08-08","close":10350.0},{"date":"2022-08-09","close":10650.0},{"date":"2022-08-10","close":10450.0},{"date":"2022-08-11","close":10500.0},{"date":"2022-08-12","close":10400.0},{"date":"2022-08-16","close":10500.0},{"date":"2022-08-17","close":10250.0},{"date":"2022-08-18","close":10150.0},{"date":"2022-08-19","close":9890.0},{"date":"2022-08-22","close":9700.0},{"date":"2022-08-23","close":9630.0},{"date":"2022-08-24","close":9880.0},{"date":"2022-08-25","close":9970.0},{"date":"2022-08-26","close":10200.0},{"date":"2022-08-29","close":9990.0},{"date":"2022-08-30","close":10550.0},{"date":"2022-08-31","close":10450.0},{"date":"2022-09-01","close":10000.0},{"date":"2022-09-02","close":9970.0},{"date":"2022-09-05","close":9700.0},{"date":"2022-09-06","close":9800.0},{"date":"2022-09-07","close":9600.0},{"date":"2022-09-08","close":9550.0},{"date":"2022-09-13","close":9840.0},{"date":"2022-09-14","close":10200.0},{"date":"2022-09-15","close":10150.0},{"date":"2022-09-16","close":9810.0},{"date":"2022-09-19","close":9600.0},{"date":"2022-09-20","close":9610.0},{"date":"2022-09-21","close":9800.0},{"date":"2022-09-22","close":9650.0},{"date":"2022-09-23","close":9580.0},{"date":"2022-09-26","close":8910.0},{"date":"2022-09-27","close":8870.0},{"date":"2022-09-28","close":8690.0},{"date":"2022-09-29","close":8740.0},{"date":"2022-09-30","close":8400.0},{"date":"2022-10-04","close":8580.0},{"date":"2022-10-05","close":8650.0},{"date":"2022-10-06","close":8830.0},{"date":"2022-10-07","close":8700.0},{"date":"2022-10-11","close":8180.0},{"date":"2022-10-12","close":8300.0},{"date":"2022-10-13","close":7930.0},{"date":"2022-10-14","close":7990.0},{"date":"2022-10-17","close":7990.0},{"date":"2022-10-18","close":8470.0},{"date":"2022-10-19","close":8490.0},{"date":"2022-10-20","close":8280.0},{"date":"2022-10-21","close":8030.0},{"date":"2022-10-24","close":8060.0},{"date":"2022-10-25","close":8000.0},{"date":"2022-10-26","close":8460.0},{"date":"2022-10-27","close":8470.0},{"date":"2022-10-28","close":8760.0},{"date":"2022-10-31","close":9330.0},{"date":"2022-11-01","close":9330.0},{"date":"2022-11-02","close":9050.0},{"date":"2022-11-03","close":9080.0},{"date":"2022-11-04","close":8980.0},{"date":"2022-11-07","close":9000.0},{"date":"2022-11-08","close":9150.0},{"date":"2022-11-09","close":9230.0},{"date":"2022-11-10","close":9200.0},{"date":"2022-11-11","close":9290.0},{"date":"2022-11-14","close":9020.0},{"date":"2022-11-15","close":9050.0},{"date":"2022-11-16","close":9340.0},{"date":"2022-11-17","close":9170.0},{"date":"2022-11-18","close":9550.0},{"date":"2022-11-21","close":9700.0},{"date":"2022-11-22","close":9420.0},{"date":"2022-11-23","close":9430.0},{"date":"2022-11-24","close":9420.0},{"date":"2022-11-25","close":9460.0},{"date":"2022-11-28","close":9130.0},{"date":"2022-11-29","close":9200.0},{"date":"2022-11-30","close":9200.0},{"date":"2022-12-01","close":9340.0},{"date":"2022-12-02","close":9120.0},{"date":"2022-12-05","close":9030.0},{"date":"2022-12-06","close":8880.0},{"date":"2022-12-07","close":9030.0},{"date":"2022-12-08","close":9250.0},{"date":"2022-12-09","close":9380.0},{"date":"2022-12-12","close":9530.0},{"date":"2022-12-13","close":9680.0},{"date":"2022-12-14","close":9800.0},{"date":"2022-12-15","close":9540.0},{"date":"2022-12-16","close":9550.0},{"date":"2022-12-19","close":9550.0},{"date":"2022-12-20","close":9330.0},{"date":"2022-12-21","close":9140.0},{"date":"2022-12-22","close":9190.0},{"date":"2022-12-23","close":8980.0},{"date":"2022-12-26","close":8850.0},{"date":"2022-12-27","close":8850.0},{"date":"2022-12-28","close":8810.0},{"date":"2022-12-29","close":8900.0},{"date":"2023-01-02","close":9160.0},{"date":"2023-01-03","close":9420.0},{"date":"2023-01-04","close":9210.0},{"date":"2023-01-05","close":9200.0},{"date":"2023-01-06","close":9190.0},{"date":"2023-01-09","close":9180.0},{"date":"2023-01-10","close":9170.0},{"date":"2023-01-11","close":9350.0},{"date":"2023-01-12","close":9330.0},{"date":"2023-01-13","close":9430.0},{"date":"2023-01-16","close":9430.0},{"date":"2023-01-17","close":9240.0},{"date":"2023-01-18","close":9240.0},{"date":"2023-01-19","close":9180.0},{"date":"2023-01-20","close":9340.0},{"date":"2023-01-25","close":9450.0},{"date":"2023-01-26","close":9530.0},{"date":"2023-01-27","close":9500.0},{"date":"2023-01-30","close":9500.0},{"date":"2023-01-31","close":9630.0},{"date":"2023-02-01","close":9630.0},{"date":"2023-02-02","close":9700.0},{"date":"2023-02-03","close":10030.0},{"date":"2023-02-06","close":10010.0},{"date":"2023-02-07","close":10270.0},{"date":"2023-02-08","close":10280.0},{"date":"2023-02-09","close":10520.0},{"date":"2023-02-10","close":9890.0},{"date":"2023-02-13","close":10280.0},{"date":"2023-02-14","close":10040.0},{"date":"2023-02-15","close":10010.0},{"date":"2023-02-16","close":9970.0},{"date":"2023-02-17","close":9990.0},{"date":"2023-02-20","close":10180.0},{"date":"2023-02-21","close":9990.0},{"date":"2023-02-22","close":9580.0},{"date":"2023-02-23","close":9700.0},{"date":"2023-02-24","close":9400.0},{"date":"2023-02-27","close":9430.0},{"date":"2023-02-28","close":9710.0},{"date":"2023-03-02","close":9750.0},{"date":"2023-03-03","close":11130.0},{"date":"2023-03-06","close":11310.0},{"date":"2023-03-07","close":11140.0},{"date":"2023-03-08","close":10720.0},{"date":"2023-03-09","close":10170.0},{"date":"2023-03-10","close":9830.0},{"date":"2023-03-13","close":9750.0},{"date":"2023-03-14","close":9180.0},{"date":"2023-03-15","close":9500.0},{"date":"2023-03-16","close":9690.0},{"date":"2023-03-17","close":9900.0},{"date":"2023-03-20","close":10050.0},{"date":"2023-03-21","close":10620.0},{"date":"2023-03-22","close":10730.0},{"date":"2023-03-23","close":11850.0},{"date":"2023-03-24","close":12420.0},{"date":"2023-03-27","close":13010.0},{"date":"2023-03-28","close":12330.0},{"date":"2023-03-29","close":13000.0},{"date":"2023-03-30","close":12640.0},{"date":"2023-03-31","close":12310.0},{"date":"2023-04-03","close":12990.0},{"date":"2023-04-04","close":12520.0},{"date":"2023-04-05","close":12840.0},{"date":"2023-04-06","close":13220.0},{"date":"2023-04-07","close":13360.0},{"date":"2023-04-10","close":13100.0},{"date":"2023-04-11","close":12450.0},{"date":"2023-04-12","close":12250.0},{"date":"2023-04-13","close":11830.0},{"date":"2023-04-14","close":11710.0},{"date":"2023-04-17","close":11990.0},{"date":"2023-04-18","close":15580.0},{"date":"2023-04-19","close":16370.0},{"date":"2023-04-20","close":15830.0},{"date":"2023-04-21","close":14430.0},{"date":"2023-04-24","close":13780.0},{"date":"2023-04-25","close":12670.0},{"date":"2023-04-26","close":12360.0},{"date":"2023-04-27","close":13200.0},{"date":"2023-04-28","close":13000.0},{"date":"2023-05-02","close":13350.0},{"date":"2023-05-03","close":12960.0},{"date":"2023-05-04","close":12730.0},{"date":"2023-05-08","close":12400.0},{"date":"2023-05-09","close":12100.0},{"date":"2023-05-10","close":11860.0},{"date":"2023-05-11","close":11700.0},{"date":"2023-05-12","close":11610.0},{"date":"2023-05-15","close":11330.0},{"date":"2023-05-16","close":11210.0},{"date":"2023-05-17","close":11260.0},{"date":"2023-05-18","close":11560.0},{"date":"2023-05-19","close":11150.0},{"date":"2023-05-22","close":11250.0},{"date":"2023-05-23","close":11600.0},{"date":"2023-05-24","close":11720.0},{"date":"2023-05-25","close":11500.0},{"date":"2023-05-26","close":11380.0},{"date":"2023-05-30","close":11580.0},{"date":"2023-05-31","close":11520.0},{"date":"2023-06-01","close":12320.0},{"date":"2023-06-02","close":12470.0},{"date":"2023-06-05","close":12520.0},{"date":"2023-06-07","close":12660.0},{"date":"2023-06-08","close":12370.0},{"date":"2023-06-09","close":13000.0},{"date":"2023-06-12","close":13460.0},{"date":"2023-06-13","close":13390.0},{"date":"2023-06-14","close":13790.0},{"date":"2023-06-15","close":14140.0},{"date":"2023-06-16","close":14760.0},{"date":"2023-06-19","close":14210.0},{"date":"2023-06-20","close":13660.0},{"date":"2023-06-21","close":13620.0},{"date":"2023-06-22","close":13570.0},{"date":"2023-06-23","close":13450.0},{"date":"2023-06-26","close":13290.0},{"date":"2023-06-27","close":13540.0},{"date":"2023-06-28","close":13230.0},{"date":"2023-06-29","close":13560.0},{"date":"2023-06-30","close":13850.0},{"date":"2023-07-03","close":14160.0},{"date":"2023-07-04","close":14150.0},{"date":"2023-07-05","close":14090.0},{"date":"2023-07-06","close":13480.0},{"date":"2023-07-07","close":13670.0},{"date":"2023-07-10","close":14880.0},{"date":"2023-07-11","close":14850.0},{"date":"2023-07-12","close":15130.0},{"date":"2023-07-13","close":15310.0},{"date":"2023-07-14","close":15640.0},{"date":"2023-07-17","close":15350.0},{"date":"2023-07-18","close":15780.0},{"date":"2023-07-19","close":14650.0},{"date":"2023-07-20","close":15270.0},{"date":"2023-07-21","close":15050.0},{"date":"2023-07-24","close":15280.0},{"date":"2023-07-25","close":15150.0},{"date":"2023-07-26","close":14300.0},{"date":"2023-07-27","close":13000.0},{"date":"2023-07-28","close":13450.0},{"date":"2023-07-31","close":14130.0},{"date":"2023-08-01","close":13600.0},{"date":"2023-08-02","close":13040.0},{"date":"2023-08-03","close":13170.0},{"date":"2023-08-04","close":12860.0},{"date":"2023-08-07","close":12240.0},{"date":"2023-08-08","close":12310.0},{"date":"2023-08-09","close":12360.0},{"date":"2023-08-10","close":12130.0},{"date":"2023-08-11","close":12360.0},{"date":"2023-08-14","close":11940.0},{"date":"2023-08-16","close":11490.0},{"date":"2023-08-17","close":11780.0},{"date":"2023-08-18","close":11450.0},{"date":"2023-08-21","close":11700.0},{"date":"2023-08-22","close":11540.0},{"date":"2023-08-23","close":11500.0},{"date":"2023-08-24","close":11790.0},{"date":"2023-08-25","close":11940.0},{"date":"2023-08-28","close":12880.0},{"date":"2023-08-29","close":12650.0},{"date":"2023-08-30","close":12760.0},{"date":"2023-08-31","close":12960.0},{"date":"2023-09-01","close":12860.0},{"date":"2023-09-04","close":13180.0},{"date":"2023-09-05","close":13430.0},{"date":"2023-09-06","close":13300.0},{"date":"2023-09-07","close":12960.0},{"date":"2023-09-08","close":12800.0},{"date":"2023-09-11","close":12500.0},{"date":"2023-09-12","close":12130.0},{"date":"2023-09-13","close":11920.0},{"date":"2023-09-14","close":12770.0},{"date":"2023-09-15","close":12530.0},{"date":"2023-09-18","close":12120.0},{"date":"2023-09-19","close":12150.0},{"date":"2023-09-20","close":12150.0},{"date":"2023-09-21","close":11640.0},{"date":"2023-09-22","close":11630.0},{"date":"2023-09-25","close":11180.0},{"date":"2023-09-26","close":11060.0},{"date":"2023-09-27","close":11420.0},{"date":"2023-10-04","close":10750.0},{"date":"2023-10-05","close":10520.0},{"date":"2023-10-06","close":10760.0},{"date":"2023-10-10","close":10600.0},{"date":"2023-10-11","close":11160.0},{"date":"2023-10-12","close":11830.0},{"date":"2023-10-13","close":11600.0},{"date":"2023-10-16","close":11170.0},{"date":"2023-10-17","close":11110.0},{"date":"2023-10-18","close":10930.0},{"date":"2023-10-19","close":10380.0},{"date":"2023-10-20","close":10180.0},{"date":"2023-10-23","close":10050.0},{"date":"2023-10-24","close":10430.0},{"date":"2023-10-25","close":10000.0},{"date":"2023-10-26","close":9610.0},{"date":"2023-10-27","close":9900.0},{"date":"2023-10-30","close":9980.0},{"date":"2023-10-31","close":9700.0},{"date":"2023-11-01","close":9720.0},{"date":"2023-11-02","close":10030.0},{"date":"2023-11-03","close":10200.0},{"date":"2023-11-06","close":10980.0},{"date":"2023-11-07","close":10380.0},{"date":"2023-11-08","close":10010.0},{"date":"2023-11-09","close":9880.0},{"date":"2023-11-10","close":9710.0},{"date":"2023-11-13","close":9020.0},{"date":"2023-11-14","close":9200.0},{"date":"2023-11-15","close":9380.0},{"date":"2023-11-16","close":9410.0},{"date":"2023-11-17","close":9200.0},{"date":"2023-11-20","close":9310.0},{"date":"2023-11-21","close":9260.0},{"date":"2023-11-22","close":9220.0},{"date":"2023-11-23","close":9220.0},{"date":"2023-11-24","close":9310.0},{"date":"2023-11-27","close":9130.0},{"date":"2023-11-28","close":9120.0},{"date":"2023-11-29","close":9110.0},{"date":"2023-11-30","close":9720.0},{"date":"2023-12-01","close":9540.0},{"date":"2023-12-04","close":9470.0},{"date":"2023-12-05","close":9070.0},{"date":"2023-12-06","close":9060.0},{"date":"2023-12-07","close":9000.0},{"date":"2023-12-08","close":9050.0},{"date":"2023-12-11","close":9220.0},{"date":"2023-12-12","close":9140.0},{"date":"2023-12-13","close":8950.0},{"date":"2023-12-14","close":9100.0},{"date":"2023-12-15","close":9220.0},{"date":"2023-12-18","close":9320.0},{"date":"2023-12-19","close":9400.0},{"date":"2023-12-20","close":9400.0},{"date":"2023-12-21","close":9350.0},{"date":"2023-12-22","close":9210.0},{"date":"2023-12-26","close":9060.0},{"date":"2023-12-27","close":9210.0},{"date":"2023-12-28","close":9210.0},{"date":"2024-01-02","close":9260.0},{"date":"2024-01-03","close":9070.0},{"date":"2024-01-04","close":9160.0},{"date":"2024-01-05","close":9250.0},{"date":"2024-01-08","close":9290.0},{"date":"2024-01-09","close":9230.0},{"date":"2024-01-10","close":9060.0},{"date":"2024-01-11","close":9150.0},{"date":"2024-01-12","close":8990.0},{"date":"2024-01-15","close":8780.0},{"date":"2024-01-16","close":8800.0},{"date":"2024-01-17","close":8410.0},{"date":"2024-01-18","close":8640.0},{"date":"2024-01-19","close":8840.0},{"date":"2024-01-22","close":8530.0},{"date":"2024-01-23","close":8440.0},{"date":"2024-01-24","close":8340.0},{"date":"2024-01-25","close":7930.0},{"date":"2024-01-26","close":8060.0},{"date":"2024-01-29","close":8030.0},{"date":"2024-01-30","close":7970.0},{"date":"2024-01-31","close":7900.0},{"date":"2024-02-01","close":7890.0},{"date":"2024-02-02","close":8100.0},{"date":"2024-02-05","close":8250.0},{"date":"2024-02-06","close":8160.0},{"date":"2024-02-07","close":8230.0},{"date":"2024-02-08","close":8390.0},{"date":"2024-02-13","close":8520.0},{"date":"2024-02-14","close":8540.0},{"date":"2024-02-15","close":8490.0},{"date":"2024-02-16","close":8580.0},{"date":"2024-02-19","close":8370.0},{"date":"2024-02-20","close":8410.0},{"date":"2024-02-21","close":8680.0},{"date":"2024-02-22","close":8600.0},{"date":"2024-02-23","close":8420.0},{"date":"2024-02-26","close":8330.0},{"date":"2024-02-27","close":8210.0},{"date":"2024-02-28","close":8200.0},{"date":"2024-02-29","close":8050.0},{"date":"2024-03-04","close":8020.0},{"date":"2024-03-05","close":8190.0},{"date":"2024-03-06","close":8250.0},{"date":"2024-03-07","close":8770.0},{"date":"2024-03-08","close":8830.0},{"date":"2024-03-11","close":8870.0},{"date":"2024-03-12","close":9060.0},{"date":"2024-03-13","close":9050.0},{"date":"2024-03-14","close":8880.0},{"date":"2024-03-15","close":8720.0},{"date":"2024-03-18","close":8650.0},{"date":"2024-03-19","close":8510.0},{"date":"2024-03-20","close":8460.0},{"date":"2024-03-21","close":8360.0},{"date":"2024-03-22","close":8280.0},{"date":"2024-03-25","close":8440.0},{"date":"2024-03-26","close":8190.0},{"date":"2024-03-27","close":8190.0},{"date":"2024-03-28","close":8150.0},{"date":"2024-03-29","close":8620.0},{"date":"2024-04-01","close":8500.0},{"date":"2024-04-02","close":8230.0},{"date":"2024-04-03","close":8040.0},{"date":"2024-04-04","close":8040.0},{"date":"2024-04-05","close":7830.0},{"date":"2024-04-08","close":7830.0},{"date":"2024-04-09","close":7860.0},{"date":"2024-04-11","close":7610.0},{"date":"2024-04-12","close":7420.0},{"date":"2024-04-15","close":7270.0},{"date":"2024-04-16","close":7110.0},{"date":"2024-04-17","close":7310.0},{"date":"2024-04-18","close":7530.0},{"date":"2024-04-19","close":7400.0},{"date":"2024-04-22","close":7460.0},{"date":"2024-04-23","close":7380.0},{"date":"2024-04-24","close":7400.0},{"date":"2024-04-25","close":7360.0},{"date":"2024-04-26","close":7410.0},{"date":"2024-04-29","close":7600.0},{"date":"2024-04-30","close":7460.0},{"date":"2024-05-02","close":7450.0},{"date":"2024-05-03","close":7460.0},{"date":"2024-05-07","close":7430.0},{"date":"2024-05-08","close":7460.0},{"date":"2024-05-09","close":7500.0},{"date":"2024-05-10","close":7490.0},{"date":"2024-05-13","close":7800.0},{"date":"2024-05-14","close":7730.0},{"date":"2024-05-16","close":7700.0},{"date":"2024-05-17","close":7740.0},{"date":"2024-05-20","close":7480.0},{"date":"2024-05-21","close":7220.0},{"date":"2024-05-22","close":7600.0},{"date":"2024-05-23","close":8100.0},{"date":"2024-05-24","close":7810.0},{"date":"2024-05-27","close":8050.0},{"date":"2024-05-28","close":7820.0},{"date":"2024-05-29","close":8270.0},{"date":"2024-05-30","close":7940.0},{"date":"2024-05-31","close":8140.0},{"date":"2024-06-03","close":8080.0},{"date":"2024-06-04","close":8140.0},{"date":"2024-06-05","close":8050.0},{"date":"2024-06-07","close":7960.0},{"date":"2024-06-10","close":8140.0},{"date":"2024-06-11","close":8430.0},{"date":"2024-06-12","close":8400.0},{"date":"2024-06-13","close":8330.0},{"date":"2024-06-14","close":8070.0},{"date":"2024-06-17","close":8150.0},{"date":"2024-06-18","close":8010.0},{"date":"2024-06-19","close":7890.0},{"date":"2024-06-20","close":7890.0},{"date":"2024-06-21","close":7880.0},{"date":"2024-06-24","close":7540.0},{"date":"2024-06-25","close":7600.0},{"date":"2024-06-26","close":7630.0},{"date":"2024-06-27","close":7540.0},{"date":"2024-06-28","close":7520.0},{"date":"2024-07-01","close":7760.0},{"date":"2024-07-02","close":7820.0},{"date":"2024-07-03","close":8010.0},{"date":"2024-07-04","close":7900.0},{"date":"2024-07-05","close":7480.0},{"date":"2024-07-08","close":7490.0},{"date":"2024-07-09","close":7520.0},{"date":"2024-07-10","close":7400.0},{"date":"2024-07-11","close":7200.0},{"date":"2024-07-12","close":7160.0},{"date":"2024-07-15","close":7160.0},{"date":"2024-07-16","close":7040.0},{"date":"2024-07-17","close":6950.0},{"date":"2024-07-18","close":6850.0},{"date":"2024-07-19","close":6930.0},{"date":"2024-07-22","close":6630.0},{"date":"2024-07-23","close":6490.0},{"date":"2024-07-24","close":6570.0},{"date":"2024-07-25","close":6500.0},{"date":"2024-07-26","close":6510.0},{"date":"2024-07-29","close":6540.0},{"date":"2024-07-30","close":6390.0},{"date":"2024-07-31","close":6250.0},{"date":"2024-08-01","close":6840.0},{"date":"2024-08-02","close":6660.0},{"date":"2024-08-05","close":5620.0},{"date":"2024-08-06","close":5940.0},{"date":"2024-08-07","close":6080.0},{"date":"2024-08-08","close":5870.0},{"date":"2024-08-09","close":5970.0},{"date":"2024-08-12","close":6160.0},{"date":"2024-08-13","close":6350.0},{"date":"2024-08-14","close":6790.0},{"date":"2024-08-16","close":6770.0},{"date":"2024-08-19","close":6680.0},{"date":"2024-08-20","close":7130.0},{"date":"2024-08-21","close":7010.0},{"date":"2024-08-22","close":6850.0},{"date":"2024-08-23","close":6790.0},{"date":"2024-08-26","close":6740.0},{"date":"2024-08-27","close":6780.0},{"date":"2024-08-28","close":6870.0},{"date":"2024-08-29","close":7070.0},{"date":"2024-08-30","close":6950.0},{"date":"2024-09-02","close":7170.0},{"date":"2024-09-03","close":7140.0},{"date":"2024-09-04","close":6860.0},{"date":"2024-09-05","close":6800.0},{"date":"2024-09-06","close":6490.0},{"date":"2024-09-09","close":6530.0},{"date":"2024-09-10","close":6470.0},{"date":"2024-09-11","close":6550.0},{"date":"2024-09-12","close":6700.0},{"date":"2024-09-13","close":6620.0},{"date":"2024-09-19","close":6570.0},{"date":"2024-09-20","close":6500.0},{"date":"2024-09-23","close":6670.0},{"date":"2024-09-24","close":6840.0},{"date":"2024-09-25","close":6920.0},{"date":"2024-09-26","close":6940.0},{"date":"2024-09-27","close":6960.0},{"date":"2024-09-30","close":6850.0},{"date":"2024-10-02","close":6810.0},{"date":"2024-10-04","close":6620.0},{"date":"2024-10-07","close":6870.0},{"date":"2024-10-08","close":6930.0},{"date":"2024-10-10","close":6870.0},{"date":"2024-10-11","close":6730.0},{"date":"2024-10-14","close":6670.0},{"date":"2024-10-15","close":6690.0},{"date":"2024-10-16","close":6740.0},{"date":"2024-10-17","close":6590.0},{"date":"2024-10-18","close":6440.0},{"date":"2024-10-21","close":6380.0},{"date":"2024-10-22","close":6110.0},{"date":"2024-10-23","close":6280.0},{"date":"2024-10-24","close":6110.0},{"date":"2024-10-25","close":6030.0},{"date":"2024-10-28","close":6230.0},{"date":"2024-10-29","close":6220.0},{"date":"2024-10-30","close":6160.0},{"date":"2024-10-31","close":6080.0},{"date":"2024-11-01","close":6000.0},{"date":"2024-11-04","close":6210.0},{"date":"2024-11-05","close":6360.0},{"date":"2024-11-06","close":6060.0},{"date":"2024-11-07","close":5990.0},{"date":"2024-11-08","close":6010.0},{"date":"2024-11-11","close":5760.0},{"date":"2024-11-12","close":5490.0},{"date":"2024-11-13","close":5450.0},{"date":"2024-11-14","close":5310.0},{"date":"2024-11-15","close":5100.0},{"date":"2024-11-18","close":5230.0},{"date":"2024-11-19","close":5250.0},{"date":"2024-11-20","close":5150.0},{"date":"2024-11-21","close":5180.0},{"date":"2024-11-22","close":5250.0},{"date":"2024-11-25","close":5430.0},{"date":"2024-11-26","close":5510.0},{"date":"2024-11-27","close":5490.0},{"date":"2024-11-28","close":5460.0},{"date":"2024-11-29","close":5260.0},{"date":"2024-12-02","close":5110.0},{"date":"2024-12-03","close":5130.0},{"date":"2024-12-04","close":5060.0},{"date":"2024-12-05","close":4945.0},{"date":"2024-12-06","close":4905.0},{"date":"2024-12-09","close":4495.0},{"date":"2024-12-10","close":4770.0},{"date":"2024-12-11","close":4985.0},{"date":"2024-12-12","close":4920.0},{"date":"2024-12-13","close":5060.0},{"date":"2024-12-16","close":5080.0},{"date":"2024-12-17","close":5020.0},{"date":"2024-12-18","close":5000.0},{"date":"2024-12-19","close":4905.0},{"date":"2024-12-20","close":4750.0},{"date":"2024-12-23","close":4865.0},{"date":"2024-12-24","close":4820.0},{"date":"2024-12-26","close":5020.0},{"date":"2024-12-27","close":4970.0},{"date":"2024-12-30","close":5030.0},{"date":"2025-01-02","close":4970.0},{"date":"2025-01-03","close":5090.0},{"date":"2025-01-06","close":5150.0},{"date":"2025-01-07","close":5180.0},{"date":"2025-01-08","close":5790.0},{"date":"2025-01-09","close":5580.0},{"date":"2025-01-10","close":5450.0},{"date":"2025-01-13","close":5340.0},{"date":"2025-01-14","close":5480.0},{"date":"2025-01-15","close":5370.0},{"date":"2025-01-16","close":5470.0},{"date":"2025-01-17","close":5320.0},{"date":"2025-01-20","close":5520.0},{"date":"2025-01-21","close":5320.0},{"date":"2025-01-22","close":5230.0},{"date":"2025-01-23","close":5090.0},{"date":"2025-01-24","close":5110.0},{"date":"2025-01-31","close":5120.0},{"date":"2025-02-03","close":4925.0},{"date":"2025-02-04","close":4960.0},{"date":"2025-02-05","close":5050.0},{"date":"2025-02-06","close":5350.0},{"date":"2025-02-07","close":5340.0},{"date":"2025-02-10","close":5430.0},{"date":"2025-02-11","close":5290.0},{"date":"2025-02-12","close":5190.0},{"date":"2025-02-13","close":5340.0},{"date":"2025-02-14","close":5300.0},{"date":"2025-02-17","close":5520.0},{"date":"2025-02-18","close":5530.0},{"date":"2025-02-19","close":6200.0},{"date":"2025-02-20","close":6000.0},{"date":"2025-02-21","close":7500.0},{"date":"2025-02-24","close":7390.0},{"date":"2025-02-25","close":7020.0},{"date":"2025-02-26","close":7130.0},{"date":"2025-02-27","close":7080.0},{"date":"2025-02-28","close":6800.0},{"date":"2025-03-04","close":6330.0},{"date":"2025-03-05","close":6300.0},{"date":"2025-03-06","close":6240.0},{"date":"2025-03-07","close":6040.0},{"date":"2025-03-10","close":6230.0},{"date":"2025-03-11","close":6120.0},{"date":"2025-03-12","close":6260.0},{"date":"2025-03-13","close":6210.0},{"date":"2025-03-14","close":6350.0},{"date":"2025-03-17","close":6350.0},{"date":"2025-03-18","close":6380.0},{"date":"2025-03-19","close":6570.0},{"date":"2025-03-20","close":6610.0},{"date":"2025-03-21","close":6790.0},{"date":"2025-03-24","close":6730.0},{"date":"2025-03-25","close":6450.0},{"date":"2025-03-26","close":6350.0},{"date":"2025-03-27","close":6150.0},{"date":"2025-03-28","close":5880.0},{"date":"2025-03-31","close":6300.0},{"date":"2025-04-01","close":6320.0},{"date":"2025-04-02","close":6360.0},{"date":"2025-04-03","close":6190.0},{"date":"2025-04-04","close":6150.0},{"date":"2025-04-07","close":5670.0},{"date":"2025-04-08","close":5610.0},{"date":"2025-04-09","close":5510.0},{"date":"2025-04-10","close":5910.0},{"date":"2025-04-11","close":6030.0},{"date":"2025-04-14","close":6060.0},{"date":"2025-04-15","close":6110.0},{"date":"2025-04-16","close":5950.0},{"date":"2025-04-17","close":6060.0},{"date":"2025-04-18","close":6010.0},{"date":"2025-04-21","close":5920.0},{"date":"2025-04-22","close":5980.0},{"date":"2025-04-23","close":6180.0},{"date":"2025-04-24","close":6180.0},{"date":"2025-04-25","close":6330.0},{"date":"2025-04-28","close":6200.0},{"date":"2025-04-29","close":6150.0},{"date":"2025-04-30","close":5970.0},{"date":"2025-05-02","close":5950.0},{"date":"2025-05-07","close":5960.0},{"date":"2025-05-08","close":6190.0},{"date":"2025-05-09","close":5450.0},{"date":"2025-05-12","close":5470.0},{"date":"2025-05-13","close":5460.0},{"date":"2025-05-14","close":5460.0},{"date":"2025-05-15","close":5420.0},{"date":"2025-05-16","close":5250.0},{"date":"2025-05-19","close":5260.0},{"date":"2025-05-20","close":5140.0},{"date":"2025-05-21","close":5150.0},{"date":"2025-05-22","close":5070.0},{"date":"2025-05-23","close":4995.0},{"date":"2025-05-26","close":5020.0},{"date":"2025-05-27","close":4950.0},{"date":"2025-05-28","close":5150.0},{"date":"2025-05-29","close":5160.0},{"date":"2025-05-30","close":5100.0},{"date":"2025-06-02","close":5230.0},{"date":"2025-06-04","close":5270.0},{"date":"2025-06-05","close":5290.0},{"date":"2025-06-09","close":5350.0},{"date":"2025-06-10","close":5300.0},{"date":"2025-06-11","close":5340.0},{"date":"2025-06-12","close":5360.0},{"date":"2025-06-13","close":5270.0},{"date":"2025-06-16","close":5190.0},{"date":"2025-06-17","close":5190.0},{"date":"2025-06-18","close":5210.0},{"date":"2025-06-19","close":5230.0},{"date":"2025-06-20","close":5370.0},{"date":"2025-06-23","close":5250.0},{"date":"2025-06-24","close":5380.0},{"date":"2025-06-25","close":5410.0},{"date":"2025-06-26","close":5430.0},{"date":"2025-06-27","close":5310.0},{"date":"2025-06-30","close":5310.0},{"date":"2025-07-01","close":5310.0},{"date":"2025-07-02","close":5280.0},{"date":"2025-07-03","close":5330.0},{"date":"2025-07-04","close":5250.0},{"date":"2025-07-07","close":5180.0},{"date":"2025-07-08","close":5150.0},{"date":"2025-07-09","close":5200.0},{"date":"2025-07-10","close":5240.0},{"date":"2025-07-11","close":5300.0},{"date":"2025-07-14","close":5340.0},{"date":"2025-07-15","close":5370.0},{"date":"2025-07-16","close":5330.0},{"date":"2025-07-17","close":5320.0},{"date":"2025-07-18","close":5320.0},{"date":"2025-07-21","close":5440.0},{"date":"2025-07-22","close":5360.0},{"date":"2025-07-23","close":5360.0},{"date":"2025-07-24","close":5330.0},{"date":"2025-07-25","close":5250.0},{"date":"2025-07-28","close":5370.0},{"date":"2025-07-29","close":5310.0},{"date":"2025-07-30","close":5430.0},{"date":"2025-07-31","close":5350.0},{"date":"2025-08-01","close":5110.0},{"date":"2025-08-04","close":5190.0},{"date":"2025-08-05","close":5370.0},{"date":"2025-08-06","close":5430.0},{"date":"2025-08-07","close":5390.0},{"date":"2025-08-08","close":5380.0},{"date":"2025-08-11","close":5580.0},{"date":"2025-08-12","close":5500.0},{"date":"2025-08-13","close":5790.0},{"date":"2025-08-14","close":5620.0},{"date":"2025-08-18","close":5490.0},{"date":"2025-08-19","close":5500.0},{"date":"2025-08-20","close":5470.0},{"date":"2025-08-21","close":5400.0},{"date":"2025-08-22","close":5440.0},{"date":"2025-08-25","close":5510.0},{"date":"2025-08-26","close":5520.0},{"date":"2025-08-27","close":5530.0},{"date":"2025-08-28","close":5500.0},{"date":"2025-08-29","close":5340.0},{"date":"2025-09-01","close":5340.0},{"date":"2025-09-02","close":5390.0},{"date":"2025-09-03","close":5390.0},{"date":"2025-09-04","close":5520.0},{"date":"2025-09-05","close":5470.0},{"date":"2025-09-08","close":5460.0},{"date":"2025-09-09","close":5500.0},{"date":"2025-09-10","close":5460.0},{"date":"2025-09-11","close":5440.0},{"date":"2025-09-12","close":5490.0},{"date":"2025-09-15","close":5550.0},{"date":"2025-09-16","close":5490.0},{"date":"2025-09-17","close":5500.0},{"date":"2025-09-18","close":5570.0},{"date":"2025-09-19","close":5420.0},{"date":"2025-09-22","close":5390.0},{"date":"2025-09-23","close":5380.0},{"date":"2025-09-24","close":5230.0},{"date":"2025-09-25","close":5270.0},{"date":"2025-09-26","close":5100.0},{"date":"2025-09-29","close":5080.0},{"date":"2025-09-30","close":5020.0},{"date":"2025-10-01","close":5020.0},{"date":"2025-10-02","close":5090.0},{"date":"2025-10-10","close":4980.0},{"date":"2025-10-13","close":5100.0},{"date":"2025-10-14","close":5140.0},{"date":"2025-10-15","close":5150.0},{"date":"2025-10-16","close":5500.0},{"date":"2025-10-17","close":5610.0},{"date":"2025-10-20","close":5600.0},{"date":"2025-10-21","close":5710.0},{"date":"2025-10-22","close":5840.0},{"date":"2025-10-23","close":5880.0},{"date":"2025-10-24","close":6100.0},{"date":"2025-10-27","close":6080.0},{"date":"2025-10-28","close":6480.0},{"date":"2025-10-29","close":6300.0},{"date":"2025-10-30","close":6010.0},{"date":"2025-10-31","close":6060.0},{"date":"2025-11-03","close":5930.0},{"date":"2025-11-04","close":5930.0},{"date":"2025-11-05","close":5780.0},{"date":"2025-11-06","close":5830.0},{"date":"2025-11-07","close":5580.0},{"date":"2025-11-10","close":5690.0},{"date":"2025-11-11","close":5590.0},{"date":"2025-11-12","close":5680.0},{"date":"2025-11-13","close":5730.0},{"date":"2025-11-14","close":5500.0},{"date":"2025-11-17","close":5410.0},{"date":"2025-11-18","close":5210.0},{"date":"2025-11-19","close":5120.0},{"date":"2025-11-20","close":5210.0},{"date":"2025-11-21","close":5040.0},{"date":"2025-11-24","close":5010.0},{"date":"2025-11-25","close":5000.0},{"date":"2025-11-26","close":5240.0},{"date":"2025-11-27","close":5270.0},{"date":"2025-11-28","close":5350.0},{"date":"2025-12-01","close":5320.0},{"date":"2025-12-02","close":5350.0},{"date":"2025-12-03","close":5420.0},{"date":"2025-12-04","close":5300.0},{"date":"2025-12-05","close":5280.0},{"date":"2025-12-08","close":5420.0},{"date":"2025-12-09","close":5580.0},{"date":"2025-12-10","close":5530.0},{"date":"2025-12-11","close":5540.0},{"date":"2025-12-12","close":5550.0},{"date":"2025-12-15","close":5460.0},{"date":"2025-12-16","close":5250.0},{"date":"2025-12-17","close":5170.0},{"date":"2025-12-18","close":5070.0},{"date":"2025-12-19","close":5090.0},{"date":"2025-12-22","close":5040.0},{"date":"2025-12-23","close":5010.0},{"date":"2025-12-24","close":4970.0},{"date":"2025-12-26","close":4970.0},{"date":"2025-12-29","close":4935.0},{"date":"2025-12-30","close":4820.0},{"date":"2026-01-02","close":4860.0},{"date":"2026-01-05","close":5200.0},{"date":"2026-01-06","close":5100.0},{"date":"2026-01-07","close":4965.0},{"date":"2026-01-08","close":4855.0},{"date":"2026-01-09","close":4790.0},{"date":"2026-01-12","close":4865.0},{"date":"2026-01-13","close":4890.0},{"date":"2026-01-14","close":4885.0},{"date":"2026-01-15","close":5270.0},{"date":"2026-01-16","close":5220.0},{"date":"2026-01-19","close":5400.0},{"date":"2026-01-20","close":5420.0},{"date":"2026-01-21","close":5360.0},{"date":"2026-01-22","close":5740.0},{"date":"2026-01-23","close":5630.0},{"date":"2026-01-26","close":5870.0},{"date":"2026-01-27","close":5870.0},{"date":"2026-01-28","close":5930.0},{"date":"2026-01-29","close":6210.0},{"date":"2026-01-30","close":6180.0},{"date":"2026-02-02","close":5950.0},{"date":"2026-02-03","close":6050.0},{"date":"2026-02-04","close":5980.0},{"date":"2026-02-05","close":5730.0},{"date":"2026-02-06","close":5630.0},{"date":"2026-02-09","close":5600.0},{"date":"2026-02-10","close":5870.0},{"date":"2026-02-11","close":5760.0},{"date":"2026-02-12","close":5810.0},{"date":"2026-02-13","close":5640.0},{"date":"2026-02-19","close":5730.0},{"date":"2026-02-20","close":5790.0},{"date":"2026-02-23","close":5660.0},{"date":"2026-02-24","close":5800.0},{"date":"2026-02-25","close":5860.0},{"date":"2026-02-26","close":5830.0},{"date":"2026-02-27","close":5670.0},{"date":"2026-03-03","close":5360.0},{"date":"2026-03-04","close":4900.0},{"date":"2026-03-05","close":5090.0},{"date":"2026-03-06","close":5350.0},{"date":"2026-03-09","close":5030.0},{"date":"2026-03-10","close":5270.0},{"date":"2026-03-11","close":5350.0},{"date":"2026-03-12","close":5400.0},{"date":"2026-03-13","close":4720.0},{"date":"2026-03-16","close":4470.0},{"date":"2026-03-17","close":4785.0},{"date":"2026-03-18","close":4870.0},{"date":"2026-03-19","close":4665.0},{"date":"2026-03-20","close":4815.0},{"date":"2026-03-23","close":4595.0},{"date":"2026-03-24","close":4750.0},{"date":"2026-03-25","close":4925.0},{"date":"2026-03-26","close":4850.0},{"date":"2026-03-27","close":4975.0},{"date":"2026-03-30","close":5080.0},{"date":"2026-03-31","close":4870.0},{"date":"2026-04-01","close":4965.0},{"date":"2026-04-02","close":4800.0},{"date":"2026-04-03","close":4890.0},{"date":"2026-04-06","close":4930.0},{"date":"2026-04-07","close":4940.0},{"date":"2026-04-08","close":5050.0},{"date":"2026-04-09","close":5000.0},{"date":"2026-04-10","close":5030.0},{"date":"2026-04-13","close":5120.0},{"date":"2026-04-14","close":5200.0},{"date":"2026-04-15","close":5230.0},{"date":"2026-04-16","close":5290.0},{"date":"2026-04-17","close":5420.0},{"date":"2026-04-20","close":5480.0},{"date":"2026-04-21","close":5850.0},{"date":"2026-04-22","close":5780.0},{"date":"2026-04-23","close":5640.0},{"date":"2026-04-24","close":5670.0},{"date":"2026-04-27","close":5700.0},{"date":"2026-04-28","close":5630.0},{"date":"2026-04-29","close":5710.0},{"date":"2026-04-30","close":5620.0},{"date":"2026-05-04","close":5750.0},{"date":"2026-05-06","close":5870.0},{"date":"2026-05-07","close":5960.0},{"date":"2026-05-08","close":5890.0},{"date":"2026-05-11","close":5640.0},{"date":"2026-05-12","close":5480.0},{"date":"2026-05-13","close":5530.0},{"date":"2026-05-14","close":5320.0},{"date":"2026-05-15","close":5010.0},{"date":"2026-05-18","close":4940.0},{"date":"2026-05-19","close":4725.0},{"date":"2026-05-20","close":4575.0},{"date":"2026-05-21","close":4860.0},{"date":"2026-05-22","close":4935.0},{"date":"2026-05-26","close":4885.0},{"date":"2026-05-27","close":4645.0},{"date":"2026-05-28","close":4565.0},{"date":"2026-05-29","close":4425.0},{"date":"2026-06-01","close":4115.0},{"date":"2026-06-02","close":3965.0},{"date":"2026-06-04","close":4030.0},{"date":"2026-06-05","close":3905.0},{"date":"2026-06-08","close":3560.0},{"date":"2026-06-09","close":3800.0},{"date":"2026-06-10","close":3790.0},{"date":"2026-06-11","close":3850.0},{"date":"2026-06-12","close":3995.0},{"date":"2026-06-15","close":4035.0},{"date":"2026-06-16","close":4030.0},{"date":"2026-06-17","close":4050.0},{"date":"2026-06-18","close":3970.0},{"date":"2026-06-19","close":3880.0},{"date":"2026-06-22","close":3725.0},{"date":"2026-06-23","close":3470.0},{"date":"2026-06-24","close":3485.0},{"date":"2026-06-25","close":3335.0},{"date":"2026-06-26","close":3115.0},{"date":"2026-06-29","close":3495.0},{"date":"2026-06-30","close":3405.0},{"date":"2026-07-01","close":3380.0},{"date":"2026-07-02","close":3285.0},{"date":"2026-07-03","close":3365.0},{"date":"2026-07-06","close":3365.0},{"date":"2026-07-07","close":3320.0},{"date":"2026-07-08","close":3115.0},{"date":"2026-07-09","close":3115.0},{"date":"2026-07-10","close":3260.0},{"date":"2026-07-13","close":3055.0},{"date":"2026-07-14","close":2995.0},{"date":"2026-07-15","close":3120.0},{"date":"2026-07-16","close":3125.0},{"date":"2026-07-20","close":2980.0},{"date":"2026-07-21","close":3020.0},{"date":"2026-07-22","close":3000.0},{"date":"2026-07-23","close":3140.0},{"date":"2026-07-24","close":3070.0},{"date":"2026-07-27","close":3090.0},{"date":"2026-07-28","close":2885.0},{"date":"2026-07-29","close":2610.0},{"date":"2026-07-30","close":2620.0},{"date":"2026-07-31","close":2820.0},{"date":"2026-08-03","close":2860.0},{"date":"2026-08-04","close":2960.0},{"date":"2026-08-05","close":3080.0},{"date":"2026-08-06","close":3060.0},{"date":"2026-08-07","close":3125.0},{"date":"2026-08-10","close":3255.0},{"date":"2026-08-11","close":3265.0},{"date":"2026-08-12","close":3370.0},{"date":"2026-08-13","close":3370.0},{"date":"2026-08-14","close":3635.0},{"date":"2026-08-18","close":3675.0},{"date":"2026-08-19","close":3515.0},{"date":"2026-08-20","close":3550.0},{"date":"2026-08-21","close":3375.0},{"date":"2026-08-24","close":3490.0},{"date":"2026-08-25","close":3500.0},{"date":"2026-08-26","close":3485.0},{"date":"2026-08-27","close":3575.0},{"date":"2026-08-28","close":3570.0},{"date":"2026-08-31","close":3600.0},{"date":"2026-09-01","close":3775.0},{"date":"2026-09-02","close":3600.0},{"date":"2026-09-03","close":3575.0},{"date":"2026-09-04","close":3575.0},{"date":"2026-09-07","close":3575.0},{"date":"2026-09-08","close":3570.0},{"date":"2026-09-09","close":3620.0},{"date":"2026-09-10","close":3620.0},{"date":"2026-09-11","close":3635.0},{"date":"2026-09-14","close":3565.0},{"date":"2026-09-15","close":3560.0},{"date":"2026-09-16","close":3565.0},{"date":"2026-09-17","close":3560.0},{"date":"2026-09-18","close":3580.0},{"date":"2026-09-21","close":3495.0},{"date":"2026-09-22","close":3465.0},{"date":"2026-09-23","close":3420.0},{"date":"2026-09-28","close":3520.0},{"date":"2026-09-29","close":3490.0},{"date":"2026-09-30","close":3570.0},{"date":"2026-10-01","close":3680.0},{"date":"2026-10-02","close":3755.0},{"date":"2026-10-06","close":4100.0},{"date":"2026-10-07","close":3935.0},{"date":"2026-10-08","close":4070.0},{"date":"2026-10-12","close":3785.0},{"date":"2026-10-13","close":3755.0},{"date":"2026-10-14","close":3795.0},{"date":"2026-10-15","close":3455.0},{"date":"2026-10-16","close":3530.0},{"date":"2026-10-19","close":3745.0},{"date":"2026-10-20","close":3570.0},{"date":"2026-10-21","close":3530.0},{"date":"2026-10-22","close":3450.0},{"date":"2026-10-23","close":3260.0}],"chart_data":[{"date":"2024-10-23","open":6050,"high":6330,"low":6050,"close":6280,"volume":21437,"rsi_14":32.93,"sma_20":6695.5,"sma_60":6624.67,"sma_120":7145.42},{"date":"2024-10-24","open":6330,"high":6330,"low":6060,"close":6110,"volume":18412,"rsi_14":30.56,"sma_20":6667.5,"sma_60":6618.33,"sma_120":7134.67},{"date":"2024-10-25","open":6160,"high":6260,"low":5950,"close":6030,"volume":35459,"rsi_14":32.54,"sma_20":6627.0,"sma_60":6609.33,"sma_120":7123.58},{"date":"2024-10-28","open":6000,"high":6260,"low":6000,"close":6230,"volume":11396,"rsi_14":30.49,"sma_20":6592.5,"sma_60":6604.83,"sma_120":7113.75},{"date":"2024-10-29","open":6230,"high":6230,"low":6050,"close":6220,"volume":19630,"rsi_14":27.67,"sma_20":6556.5,"sma_60":6600.0,"sma_120":7102.25},{"date":"2024-10-30","open":6250,"high":6250,"low":6080,"close":6160,"volume":14169,"rsi_14":27.67,"sma_20":6516.5,"sma_60":6593.67,"sma_120":7091.42},{"date":"2024-10-31","open":6100,"high":6200,"low":5900,"close":6080,"volume":25386,"rsi_14":28.76,"sma_20":6478.0,"sma_60":6588.5,"sma_120":7080.0},{"date":"2024-11-01","open":6100,"high":6100,"low":5970,"close":6000,"volume":29093,"rsi_14":28.39,"sma_20":6437.5,"sma_60":6584.33,"sma_120":7067.83},{"date":"2024-11-04","open":6000,"high":6230,"low":5970,"close":6210,"volume":20855,"rsi_14":36.21,"sma_20":6417.0,"sma_60":6573.83,"sma_120":7057.67},{"date":"2024-11-05","open":6170,"high":7000,"low":6170,"close":6360,"volume":302157,"rsi_14":39.67,"sma_20":6391.5,"sma_60":6568.83,"sma_120":7048.5},{"date":"2024-11-06","open":6350,"high":6440,"low":6040,"close":6060,"volume":53859,"rsi_14":36.68,"sma_20":6348.0,"sma_60":6576.17,"sma_120":7036.5},{"date":"2024-11-07","open":6090,"high":6100,"low":5890,"close":5990,"volume":53734,"rsi_14":38.22,"sma_20":6304.0,"sma_60":6577.0,"sma_120":7024.0},{"date":"2024-11-08","open":5990,"high":6170,"low":5990,"close":6010,"volume":18998,"rsi_14":40.11,"sma_20":6268.0,"sma_60":6575.83,"sma_120":7009.08},{"date":"2024-11-11","open":6020,"high":6050,"low":5690,"close":5760,"volume":54495,"rsi_14":40.54,"sma_20":6222.5,"sma_60":6574.0,"sma_120":6992.67},{"date":"2024-11-12","open":5690,"high":5760,"low":5410,"close":5490,"volume":66394,"rsi_14":29.74,"sma_20":6162.5,"sma_60":6566.0,"sma_120":6974.25},{"date":"2024-11-13","open":5370,"high":5550,"low":5360,"close":5450,"volume":64485,"rsi_14":31.87,"sma_20":6098.0,"sma_60":6554.17,"sma_120":6955.17},{"date":"2024-11-14","open":5510,"high":5660,"low":5310,"close":5310,"volume":59866,"rsi_14":30.85,"sma_20":6034.0,"sma_60":6536.83,"sma_120":6937.08},{"date":"2024-11-15","open":5230,"high":5230,"low":4865,"close":5100,"volume":103741,"rsi_14":20.11,"sma_20":5967.0,"sma_60":6508.67,"sma_120":6919.42},{"date":"2024-11-18","open":5100,"high":5290,"low":4955,"close":5230,"volume":29445,"rsi_14":25.37,"sma_20":5909.5,"sma_60":6483.0,"sma_120":6899.67},{"date":"2024-11-19","open":5180,"high":5300,"low":5060,"close":5250,"volume":22327,"rsi_14":26.9,"sma_20":5866.5,"sma_60":6459.17,"sma_120":6875.92},{"date":"2024-11-20","open":5250,"high":5270,"low":5100,"close":5150,"volume":28793,"rsi_14":26.63,"sma_20":5810.0,"sma_60":6426.17,"sma_120":6853.75},{"date":"2024-11-21","open":5150,"high":5210,"low":5060,"close":5180,"volume":25056,"rsi_14":28.87,"sma_20":5763.5,"sma_60":6395.67,"sma_120":6829.83},{"date":"2024-11-22","open":5180,"high":5380,"low":5160,"close":5250,"volume":39480,"rsi_14":23.33,"sma_20":5724.5,"sma_60":6369.0,"sma_120":6808.42},{"date":"2024-11-25","open":5250,"high":5450,"low":5250,"close":5430,"volume":32184,"rsi_14":24.59,"sma_20":5684.5,"sma_60":6346.33,"sma_120":6784.75},{"date":"2024-11-26","open":5460,"high":5520,"low":5420,"close":5510,"volume":44132,"rsi_14":32.92,"sma_20":5649.0,"sma_60":6325.83,"sma_120":6764.5},{"date":"2024-11-27","open":5510,"high":5510,"low":5370,"close":5490,"volume":21377,"rsi_14":33.97,"sma_20":5615.5,"sma_60":6304.33,"sma_120":6742.42},{"date":"2024-11-28","open":5470,"high":5470,"low":5370,"close":5460,"volume":23805,"rsi_14":32.48,"sma_20":5584.5,"sma_60":6280.83,"sma_120":6720.58},{"date":"2024-11-29","open":5460,"high":5460,"low":5160,"close":5260,"volume":38239,"rsi_14":33.55,"sma_20":5547.5,"sma_60":6250.67,"sma_120":6696.58},{"date":"2024-12-02","open":5200,"high":5260,"low":5090,"close":5110,"volume":22126,"rsi_14":36.43,"sma_20":5492.5,"sma_60":6220.0,"sma_120":6672.08},{"date":"2024-12-03","open":5000,"high":5160,"low":5000,"close":5130,"volume":21432,"rsi_14":38.41,"sma_20":5431.0,"sma_60":6186.0,"sma_120":6648.5},{"date":"2024-12-04","open":4975,"high":5100,"low":4950,"close":5060,"volume":53942,"rsi_14":40.46,"sma_20":5381.0,"sma_60":6151.33,"sma_120":6622.83},{"date":"2024-12-05","open":5040,"high":5050,"low":4910,"close":4945,"volume":22012,"rsi_14":43.62,"sma_20":5328.75,"sma_60":6119.42,"sma_120":6593.79},{"date":"2024-12-06","open":4955,"high":4995,"low":4735,"close":4905,"volume":50910,"rsi_14":35.56,"sma_20":5273.5,"sma_60":6087.83,"sma_120":6564.67},{"date":"2024-12-09","open":4750,"high":4890,"low":4445,"close":4495,"volume":54481,"rsi_14":25.08,"sma_20":5210.25,"sma_60":6054.58,"sma_120":6532.71},{"date":"2024-12-10","open":4455,"high":4775,"low":4455,"close":4770,"volume":30954,"rsi_14":38.76,"sma_20":5174.25,"sma_60":6025.25,"sma_120":6505.21},{"date":"2024-12-11","open":4600,"high":4990,"low":4600,"close":4985,"volume":33472,"rsi_14":44.8,"sma_20":5151.0,"sma_60":6000.5,"sma_120":6478.83},{"date":"2024-12-12","open":4985,"high":5030,"low":4825,"close":4920,"volume":37047,"rsi_14":41.18,"sma_20":5131.5,"sma_60":5973.33,"sma_120":6453.08},{"date":"2024-12-13","open":4920,"high":5060,"low":4915,"close":5060,"volume":19742,"rsi_14":39.89,"sma_20":5129.5,"sma_60":5946.0,"sma_120":6429.5},{"date":"2024-12-16","open":5090,"high":5170,"low":5020,"close":5080,"volume":19351,"rsi_14":37.85,"sma_20":5122.0,"sma_60":5920.33,"sma_120":6406.08},{"date":"2024-12-17","open":5100,"high":5100,"low":4880,"close":5020,"volume":33192,"rsi_14":37.02,"sma_20":5110.5,"sma_60":5894.5,"sma_120":6382.25},{"date":"2024-12-18","open":5000,"high":5030,"low":4920,"close":5000,"volume":23058,"rsi_14":37.22,"sma_20":5103.0,"sma_60":5869.5,"sma_120":6361.08},{"date":"2024-12-19","open":5000,"high":5010,"low":4860,"close":4905,"volume":12984,"rsi_14":39.53,"sma_20":5089.25,"sma_60":5840.08,"sma_120":6338.62},{"date":"2024-12-20","open":4910,"high":4910,"low":4740,"close":4750,"volume":26420,"rsi_14":39.41,"sma_20":5064.25,"sma_60":5805.25,"sma_120":6314.62},{"date":"2024-12-23","open":4775,"high":4885,"low":4750,"close":4865,"volume":14455,"rsi_14":42.62,"sma_20":5036.0,"sma_60":5771.0,"sma_120":6292.33},{"date":"2024-12-24","open":4865,"high":4925,"low":4780,"close":4820,"volume":12379,"rsi_14":43.22,"sma_20":5001.5,"sma_60":5735.67,"sma_120":6269.83},{"date":"2024-12-26","open":4845,"high":5080,"low":4735,"close":5020,"volume":24411,"rsi_14":52.02,"sma_20":4978.0,"sma_60":5703.33,"sma_120":6247.0},{"date":"2024-12-27","open":4995,"high":5010,"low":4695,"close":4970,"volume":34493,"rsi_14":51.74,"sma_20":4953.5,"sma_60":5672.0,"sma_120":6223.25},{"date":"2024-12-30","open":4800,"high":5090,"low":4800,"close":5030,"volume":32653,"rsi_14":67.66,"sma_20":4942.0,"sma_60":5642.33,"sma_120":6198.42},{"date":"2025-01-02","open":4985,"high":5050,"low":4850,"close":4970,"volume":14121,"rsi_14":57.69,"sma_20":4935.0,"sma_60":5614.83,"sma_120":6174.0},{"date":"2025-01-03","open":4950,"high":5140,"low":4820,"close":5090,"volume":39526,"rsi_14":54.36,"sma_20":4933.0,"sma_60":5585.17,"sma_120":6154.08},{"date":"2025-01-06","open":5110,"high":5210,"low":5080,"close":5150,"volume":30360,"rsi_14":59.58,"sma_20":4937.5,"sma_60":5555.5,"sma_120":6134.58},{"date":"2025-01-07","open":5110,"high":5260,"low":5110,"close":5180,"volume":27130,"rsi_14":55.5,"sma_20":4949.25,"sma_60":5527.33,"sma_120":6115.08},{"date":"2025-01-08","open":5130,"high":5790,"low":5110,"close":5790,"volume":94491,"rsi_14":71.13,"sma_20":4993.5,"sma_60":5511.67,"sma_120":6101.67},{"date":"2025-01-09","open":5700,"high":5700,"low":5460,"close":5580,"volume":46998,"rsi_14":65.3,"sma_20":5047.75,"sma_60":5493.5,"sma_120":6088.17},{"date":"2025-01-10","open":5710,"high":5720,"low":5450,"close":5450,"volume":54568,"rsi_14":61.6,"sma_20":5081.75,"sma_60":5472.83,"sma_120":6073.92},{"date":"2025-01-13","open":5450,"high":5510,"low":5340,"close":5340,"volume":15487,"rsi_14":61.13,"sma_20":5099.5,"sma_60":5449.5,"sma_120":6058.75},{"date":"2025-01-14","open":5300,"high":5790,"low":5160,"close":5480,"volume":165443,"rsi_14":68.81,"sma_20":5127.5,"sma_60":5431.0,"sma_120":6045.75},{"date":"2025-01-15","open":5500,"high":5520,"low":5370,"close":5370,"volume":17810,"rsi_14":63.05,"sma_20":5143.0,"sma_60":5413.17,"sma_120":6032.58},{"date":"2025-01-16","open":5400,"high":5500,"low":5370,"close":5470,"volume":26270,"rsi_14":66.33,"sma_20":5162.5,"sma_60":5398.0,"sma_120":6021.08},{"date":"2025-01-17","open":5410,"high":5500,"low":5320,"close":5320,"volume":19796,"rsi_14":57.73,"sma_20":5177.5,"sma_60":5384.83,"sma_120":6007.67},{"date":"2025-01-20","open":5300,"high":5540,"low":5290,"close":5520,"volume":27199,"rsi_14":63.16,"sma_20":5203.5,"sma_60":5372.17,"sma_120":5998.42},{"date":"2025-01-21","open":5510,"high":5550,"low":5200,"close":5320,"volume":59224,"rsi_14":56.5,"sma_20":5224.25,"sma_60":5359.0,"sma_120":5988.67},{"date":"2025-01-22","open":5270,"high":5430,"low":5190,"close":5230,"volume":36459,"rsi_14":55.75,"sma_20":5248.25,"sma_60":5345.67,"sma_120":5977.5},{"date":"2025-01-23","open":5200,"high":5220,"low":5020,"close":5090,"volume":29409,"rsi_14":50.0,"sma_20":5259.5,"sma_60":5326.67,"sma_120":5965.75},{"date":"2025-01-24","open":5060,"high":5150,"low":5030,"close":5110,"volume":26392,"rsi_14":49.11,"sma_20":5274.0,"sma_60":5308.17,"sma_120":5954.08},{"date":"2025-01-31","open":5040,"high":5170,"low":5030,"close":5120,"volume":17360,"rsi_14":48.65,"sma_20":5279.0,"sma_60":5290.83,"sma_120":5942.25},{"date":"2025-02-03","open":5050,"high":5250,"low":4880,"close":4925,"volume":42297,"rsi_14":26.04,"sma_20":5276.75,"sma_60":5271.58,"sma_120":5930.04},{"date":"2025-02-04","open":4960,"high":5010,"low":4930,"close":4960,"volume":16759,"rsi_14":30.98,"sma_20":5273.25,"sma_60":5254.25,"sma_120":5919.29},{"date":"2025-02-05","open":4920,"high":5100,"low":4920,"close":5050,"volume":27140,"rsi_14":37.42,"sma_20":5277.25,"sma_60":5234.92,"sma_120":5904.38},{"date":"2025-02-06","open":5020,"high":5350,"low":4960,"close":5350,"volume":49167,"rsi_14":50.28,"sma_20":5290.25,"sma_60":5218.08,"sma_120":5893.46},{"date":"2025-02-07","open":5350,"high":5600,"low":5070,"close":5340,"volume":118693,"rsi_14":45.76,"sma_20":5299.75,"sma_60":5206.08,"sma_120":5891.12},{"date":"2025-02-10","open":5260,"high":5520,"low":5130,"close":5430,"volume":87830,"rsi_14":51.84,"sma_20":5312.25,"sma_60":5196.75,"sma_120":5886.88},{"date":"2025-02-11","open":5460,"high":5480,"low":5260,"close":5290,"volume":42880,"rsi_14":44.61,"sma_20":5287.25,"sma_60":5184.75,"sma_120":5880.29},{"date":"2025-02-12","open":5290,"high":5320,"low":5160,"close":5190,"volume":31185,"rsi_14":45.99,"sma_20":5267.75,"sma_60":5175.25,"sma_120":5874.62},{"date":"2025-02-13","open":5240,"high":5370,"low":5190,"close":5340,"volume":59958,"rsi_14":44.27,"sma_20":5262.25,"sma_60":5172.75,"sma_120":5869.38},{"date":"2025-02-14","open":5340,"high":5380,"low":5210,"close":5300,"volume":36785,"rsi_14":49.29,"sma_20":5260.25,"sma_60":5170.25,"sma_120":5862.21},{"date":"2025-02-17","open":5300,"high":5600,"low":5260,"close":5520,"volume":71452,"rsi_14":59.42,"sma_20":5262.25,"sma_60":5173.75,"sma_120":5855.29},{"date":"2025-02-18","open":5520,"high":5580,"low":5440,"close":5530,"volume":38835,"rsi_14":65.6,"sma_20":5270.25,"sma_60":5180.92,"sma_120":5844.79},{"date":"2025-02-19","open":5530,"high":6240,"low":5530,"close":6200,"volume":725658,"rsi_14":76.46,"sma_20":5306.75,"sma_60":5197.08,"sma_120":5840.04},{"date":"2025-02-20","open":6110,"high":6140,"low":5910,"close":6000,"volume":88198,"rsi_14":69.56,"sma_20":5340.75,"sma_60":5209.58,"sma_120":5834.38},{"date":"2025-02-21","open":5990,"high":7800,"low":5980,"close":7500,"volume":6677402,"rsi_14":86.22,"sma_20":5439.75,"sma_60":5248.75,"sma_120":5837.46},{"date":"2025-02-24","open":7380,"high":7550,"low":7210,"close":7390,"volume":842582,"rsi_14":83.47,"sma_20":5543.25,"sma_60":5285.58,"sma_120":5840.62},{"date":"2025-02-25","open":7300,"high":7300,"low":6810,"close":7020,"volume":618740,"rsi_14":75.19,"sma_20":5632.75,"sma_60":5315.08,"sma_120":5842.04},{"date":"2025-02-26","open":6920,"high":7220,"low":6820,"close":7130,"volume":519073,"rsi_14":73.92,"sma_20":5734.75,"sma_60":5343.42,"sma_120":5844.88},{"date":"2025-02-27","open":7070,"high":7110,"low":6930,"close":7080,"volume":189520,"rsi_14":73.14,"sma_20":5833.25,"sma_60":5369.58,"sma_120":5847.71},{"date":"2025-02-28","open":6810,"high":6990,"low":6690,"close":6800,"volume":224603,"rsi_14":67.34,"sma_20":5917.25,"sma_60":5391.42,"sma_120":5847.88},{"date":"2025-03-04","open":6690,"high":6740,"low":6190,"close":6330,"volume":305553,"rsi_14":62.15,"sma_20":5987.5,"sma_60":5405.92,"sma_120":5843.38},{"date":"2025-03-05","open":6370,"high":6460,"low":6240,"close":6300,"volume":147249,"rsi_14":63.18,"sma_20":6054.5,"sma_60":5423.25,"sma_120":5836.96},{"date":"2025-03-06","open":6360,"high":6470,"low":6240,"close":6240,"volume":122424,"rsi_14":60.92,"sma_20":6114.0,"sma_60":5442.08,"sma_120":5831.04},{"date":"2025-03-07","open":6250,"high":6540,"low":6040,"close":6040,"volume":197797,"rsi_14":58.64,"sma_20":6148.5,"sma_60":5457.25,"sma_120":5821.62},{"date":"2025-03-10","open":6040,"high":6250,"low":6000,"close":6230,"volume":98568,"rsi_14":58.35,"sma_20":6193.0,"sma_60":5476.75,"sma_120":5814.04},{"date":"2025-03-11","open":6000,"high":6160,"low":5910,"close":6120,"volume":94060,"rsi_14":56.78,"sma_20":6227.5,"sma_60":5496.33,"sma_120":5807.88},{"date":"2025-03-12","open":6160,"high":6350,"low":6100,"close":6260,"volume":77321,"rsi_14":50.79,"sma_20":6276.0,"sma_60":5518.92,"sma_120":5803.38},{"date":"2025-03-13","open":6300,"high":6350,"low":6190,"close":6210,"volume":76470,"rsi_14":52.86,"sma_20":6327.0,"sma_60":5547.5,"sma_120":5801.04},{"date":"2025-03-14","open":6210,"high":6450,"low":6210,"close":6350,"volume":113533,"rsi_14":25.11,"sma_20":6377.5,"sma_60":5573.83,"sma_120":5799.54},{"date":"2025-03-17","open":6390,"high":6460,"low":6280,"close":6350,"volume":72728,"rsi_14":26.36,"sma_20":6430.0,"sma_60":5596.58,"sma_120":5798.54},{"date":"2025-03-18","open":6360,"high":6410,"low":6310,"close":6380,"volume":63581,"rsi_14":32.8,"sma_20":6473.0,"sma_60":5620.92,"sma_120":5797.12},{"date":"2025-03-19","open":6380,"high":6590,"low":6330,"close":6570,"volume":116290,"rsi_14":35.57,"sma_20":6525.0,"sma_60":5646.08,"sma_120":5796.04},{"date":"2025-03-20","open":6570,"high":6700,"low":6350,"close":6610,"volume":200043,"rsi_14":37.82,"sma_20":6545.5,"sma_60":5671.58,"sma_120":5795.96},{"date":"2025-03-21","open":6580,"high":6790,"low":6390,"close":6790,"volume":205304,"rsi_14":49.73,"sma_20":6585.0,"sma_60":5701.08,"sma_120":5797.79},{"date":"2025-03-24","open":7000,"high":7020,"low":6580,"close":6730,"volume":262540,"rsi_14":64.08,"sma_20":6546.5,"sma_60":5729.92,"sma_120":5799.71},{"date":"2025-03-25","open":6900,"high":6910,"low":6450,"close":6450,"volume":141983,"rsi_14":54.49,"sma_20":6499.5,"sma_60":5755.67,"sma_120":5797.88},{"date":"2025-03-26","open":6200,"high":6400,"low":6110,"close":6350,"volume":106838,"rsi_14":53.22,"sma_20":6466.0,"sma_60":5782.33,"sma_120":5793.79},{"date":"2025-03-27","open":6290,"high":6330,"low":6090,"close":6150,"volume":82472,"rsi_14":53.22,"sma_20":6417.0,"sma_60":5803.75,"sma_120":5787.38},{"date":"2025-03-28","open":6120,"high":6130,"low":5850,"close":5880,"volume":123112,"rsi_14":40.22,"sma_20":6357.0,"sma_60":5821.42,"sma_120":5778.54},{"date":"2025-03-31","open":6050,"high":6620,"low":5900,"close":6300,"volume":458211,"rsi_14":54.29,"sma_20":6332.0,"sma_60":5842.75,"sma_120":5773.04},{"date":"2025-04-01","open":6300,"high":6400,"low":6170,"close":6320,"volume":117364,"rsi_14":51.52,"sma_20":6331.5,"sma_60":5865.25,"sma_120":5768.62},{"date":"2025-04-02","open":6350,"high":6380,"low":6000,"close":6360,"volume":175620,"rsi_14":53.81,"sma_20":6334.5,"sma_60":5887.42,"sma_120":5764.88},{"date":"2025-04-03","open":6050,"high":6650,"low":6050,"close":6190,"volume":259112,"rsi_14":46.0,"sma_20":6332.0,"sma_60":5907.75,"sma_120":5761.29},{"date":"2025-04-04","open":6040,"high":6290,"low":5990,"close":6150,"volume":121481,"rsi_14":45.1,"sma_20":6337.5,"sma_60":5925.42,"sma_120":5755.29},{"date":"2025-04-07","open":5950,"high":6050,"low":5600,"close":5670,"volume":137249,"rsi_14":35.74,"sma_20":6309.5,"sma_60":5934.08,"sma_120":5744.79},{"date":"2025-04-08","open":5770,"high":5830,"low":5540,"close":5610,"volume":73584,"rsi_14":29.66,"sma_20":6284.0,"sma_60":5941.25,"sma_120":5734.29},{"date":"2025-04-09","open":5530,"high":5640,"low":5430,"close":5510,"volume":80856,"rsi_14":27.27,"sma_20":6246.5,"sma_60":5936.58,"sma_120":5724.12},{"date":"2025-04-10","open":5800,"high":5970,"low":5700,"close":5910,"volume":61518,"rsi_14":33.33,"sma_20":6231.5,"sma_60":5942.08,"sma_120":5717.79},{"date":"2025-04-11","open":5850,"high":6050,"low":5800,"close":6030,"volume":33679,"rsi_14":37.04,"sma_20":6215.5,"sma_60":5951.75,"sma_120":5712.29},{"date":"2025-04-14","open":6030,"high":6140,"low":5930,"close":6060,"volume":48415,"rsi_14":42.04,"sma_20":6201.0,"sma_60":5963.75,"sma_120":5706.62},{"date":"2025-04-15","open":6120,"high":6180,"low":6010,"close":6110,"volume":33411,"rsi_14":45.0,"sma_20":6187.5,"sma_60":5974.25,"sma_120":5702.62},{"date":"2025-04-16","open":6130,"high":6170,"low":5930,"close":5950,"volume":42766,"rsi_14":45.76,"sma_20":6156.5,"sma_60":5983.92,"sma_120":5698.54},{"date":"2025-04-17","open":5860,"high":6080,"low":5860,"close":6060,"volume":21995,"rsi_14":54.09,"sma_20":6129.0,"sma_60":5993.75,"sma_120":5695.88},{"date":"2025-04-18","open":6030,"high":6070,"low":5930,"close":6010,"volume":25081,"rsi_14":42.08,"sma_20":6090.0,"sma_60":6005.25,"sma_120":5695.04},{"date":"2025-04-21","open":5970,"high":6050,"low":5870,"close":5920,"volume":25533,"rsi_14":39.47,"sma_20":6049.5,"sma_60":6011.92,"sma_120":5692.04},{"date":"2025-04-22","open":5900,"high":6030,"low":5865,"close":5980,"volume":39637,"rsi_14":40.1,"sma_20":6026.0,"sma_60":6022.92,"sma_120":5690.96},{"date":"2025-04-23","open":6130,"high":6190,"low":6030,"close":6180,"volume":62321,"rsi_14":49.74,"sma_20":6017.5,"sma_60":6038.75,"sma_120":5692.21},{"date":"2025-04-24","open":6180,"high":6200,"low":6080,"close":6180,"volume":58178,"rsi_14":50.79,"sma_20":6019.0,"sma_60":6056.92,"sma_120":5691.79},{"date":"2025-04-25","open":6180,"high":6400,"low":6150,"close":6330,"volume":96051,"rsi_14":70.89,"sma_20":6041.5,"sma_60":6077.25,"sma_120":5692.71},{"date":"2025-04-28","open":6350,"high":6500,"low":6190,"close":6200,"volume":77180,"rsi_14":67.88,"sma_20":6036.5,"sma_60":6095.25,"sma_120":5693.04},{"date":"2025-04-29","open":6210,"high":6260,"low":6100,"close":6150,"volume":59815,"rsi_14":70.0,"sma_20":6028.0,"sma_60":6115.67,"sma_120":5693.62},{"date":"2025-04-30","open":6150,"high":6300,"low":5970,"close":5970,"volume":63360,"rsi_14":52.17,"sma_20":6008.5,"sma_60":6132.5,"sma_120":5693.38},{"date":"2025-05-02","open":5980,"high":6080,"low":5950,"close":5950,"volume":26798,"rsi_14":46.88,"sma_20":5996.5,"sma_60":6147.5,"sma_120":5691.21},{"date":"2025-05-07","open":5950,"high":5990,"low":5890,"close":5960,"volume":25507,"rsi_14":46.03,"sma_20":5987.0,"sma_60":6157.67,"sma_120":5687.88},{"date":"2025-05-08","open":5970,"high":6190,"low":5970,"close":6190,"volume":74927,"rsi_14":52.78,"sma_20":6013.0,"sma_60":6171.83,"sma_120":5688.96},{"date":"2025-05-09","open":6010,"high":6010,"low":5340,"close":5450,"volume":490045,"rsi_14":37.62,"sma_20":6005.0,"sma_60":6172.17,"sma_120":5684.46},{"date":"2025-05-12","open":5500,"high":5530,"low":5420,"close":5470,"volume":63499,"rsi_14":34.72,"sma_20":6003.0,"sma_60":6175.17,"sma_120":5679.96},{"date":"2025-05-13","open":5530,"high":5560,"low":5430,"close":5460,"volume":38541,"rsi_14":35.45,"sma_20":5980.5,"sma_60":6179.67,"sma_120":5677.46},{"date":"2025-05-14","open":5510,"high":5510,"low":5320,"close":5460,"volume":43000,"rsi_14":37.22,"sma_20":5952.0,"sma_60":6181.67,"sma_120":5677.21},{"date":"2025-05-15","open":5420,"high":5470,"low":5400,"close":5420,"volume":53441,"rsi_14":34.27,"sma_20":5920.0,"sma_60":6183.67,"sma_120":5676.96},{"date":"2025-05-16","open":5420,"high":5430,"low":5230,"close":5250,"volume":72484,"rsi_14":23.43,"sma_20":5877.0,"sma_60":6179.17,"sma_120":5676.46},{"date":"2025-05-19","open":5210,"high":5310,"low":5190,"close":5260,"volume":30436,"rsi_14":23.86,"sma_20":5842.5,"sma_60":6174.67,"sma_120":5677.79},{"date":"2025-05-20","open":5320,"high":5320,"low":5090,"close":5140,"volume":70921,"rsi_14":15.61,"sma_20":5796.5,"sma_60":6157.0,"sma_120":5677.04},{"date":"2025-05-21","open":5190,"high":5240,"low":5140,"close":5150,"volume":27102,"rsi_14":17.39,"sma_20":5753.5,"sma_60":6142.83,"sma_120":5676.21},{"date":"2025-05-22","open":5150,"high":5190,"low":5070,"close":5070,"volume":32198,"rsi_14":17.07,"sma_20":5711.0,"sma_60":6102.33,"sma_120":5675.54},{"date":"2025-05-23","open":5080,"high":5130,"low":4980,"close":4995,"volume":39627,"rsi_14":18.24,"sma_20":5661.75,"sma_60":6062.42,"sma_120":5674.0},{"date":"2025-05-26","open":4995,"high":5120,"low":4995,"close":5020,"volume":29959,"rsi_14":19.81,"sma_20":5603.75,"sma_60":6029.08,"sma_120":5672.08},{"date":"2025-05-27","open":4970,"high":5030,"low":4910,"close":4950,"volume":44246,"rsi_14":18.44,"sma_20":5542.25,"sma_60":5992.75,"sma_120":5668.08},{"date":"2025-05-28","open":4995,"high":5490,"low":4950,"close":5150,"volume":743689,"rsi_14":16.88,"sma_20":5483.25,"sma_60":5960.58,"sma_120":5665.08},{"date":"2025-05-29","open":5300,"high":5300,"low":5060,"close":5160,"volume":85924,"rsi_14":32.74,"sma_20":5431.25,"sma_60":5933.25,"sma_120":5662.33},{"date":"2025-05-30","open":5290,"high":5290,"low":5070,"close":5100,"volume":44879,"rsi_14":28.98,"sma_20":5378.75,"sma_60":5912.75,"sma_120":5659.33},{"date":"2025-06-02","open":5220,"high":5300,"low":5150,"close":5230,"volume":77516,"rsi_14":38.5,"sma_20":5341.75,"sma_60":5894.92,"sma_120":5659.08},{"date":"2025-06-04","open":5250,"high":5370,"low":5200,"close":5270,"volume":67188,"rsi_14":40.87,"sma_20":5307.75,"sma_60":5878.75,"sma_120":5660.42},{"date":"2025-06-05","open":5270,"high":5360,"low":5200,"close":5290,"volume":59089,"rsi_14":43.63,"sma_20":5274.25,"sma_60":5866.25,"sma_120":5661.75},{"date":"2025-06-09","open":5340,"high":5400,"low":5200,"close":5350,"volume":95695,"rsi_14":55.49,"sma_20":5232.25,"sma_60":5851.58,"sma_120":5664.17},{"date":"2025-06-10","open":5360,"high":5410,"low":5300,"close":5300,"volume":40227,"rsi_14":52.11,"sma_20":5224.75,"sma_60":5837.92,"sma_120":5667.12},{"date":"2025-06-11","open":5300,"high":5390,"low":5270,"close":5340,"volume":37843,"rsi_14":61.49,"sma_20":5218.25,"sma_60":5822.58,"sma_120":5670.75},{"date":"2025-06-12","open":5340,"high":5480,"low":5290,"close":5360,"volume":110777,"rsi_14":61.93,"sma_20":5213.25,"sma_60":5808.42,"sma_120":5677.96},{"date":"2025-06-13","open":5330,"high":5380,"low":5220,"close":5270,"volume":70739,"rsi_14":61.24,"sma_20":5203.75,"sma_60":5790.42,"sma_120":5682.12},{"date":"2025-06-16","open":5230,"high":5240,"low":5130,"close":5190,"volume":49432,"rsi_14":60.89,"sma_20":5192.25,"sma_60":5771.08,"sma_120":5683.83},{"date":"2025-06-17","open":5190,"high":5280,"low":5130,"close":5190,"volume":41800,"rsi_14":59.77,"sma_20":5189.25,"sma_60":5751.25,"sma_120":5686.08},{"date":"2025-06-18","open":5200,"high":5240,"low":5120,"close":5210,"volume":38043,"rsi_14":65.85,"sma_20":5186.75,"sma_60":5728.58,"sma_120":5687.33},{"date":"2025-06-19","open":5180,"high":5310,"low":5170,"close":5230,"volume":46431,"rsi_14":56.25,"sma_20":5191.25,"sma_60":5705.58,"sma_120":5688.58},{"date":"2025-06-20","open":5230,"high":5400,"low":5160,"close":5370,"volume":85836,"rsi_14":63.64,"sma_20":5202.25,"sma_60":5681.92,"sma_120":5691.5},{"date":"2025-06-23","open":5370,"high":5370,"low":5220,"close":5250,"volume":68336,"rsi_14":59.04,"sma_20":5211.25,"sma_60":5657.25,"sma_120":5693.58},{"date":"2025-06-24","open":5280,"high":5400,"low":5280,"close":5380,"volume":171092,"rsi_14":59.04,"sma_20":5230.5,"sma_60":5639.42,"sma_120":5697.54},{"date":"2025-06-25","open":5440,"high":5450,"low":5330,"close":5410,"volume":74113,"rsi_14":58.54,"sma_20":5250.0,"sma_60":5623.75,"sma_120":5703.04},{"date":"2025-06-26","open":5450,"high":5850,"low":5400,"close":5430,"volume":581016,"rsi_14":58.54,"sma_20":5274.0,"sma_60":5611.75,"sma_120":5707.75},{"date":"2025-06-27","open":5430,"high":5450,"low":5310,"close":5310,"volume":72280,"rsi_14":47.73,"sma_20":5282.0,"sma_60":5602.25,"sma_120":5711.83},{"date":"2025-06-30","open":5300,"high":5360,"low":5270,"close":5310,"volume":28369,"rsi_14":50.6,"sma_20":5289.5,"sma_60":5585.75,"sma_120":5714.25},{"date":"2025-07-01","open":5380,"high":5380,"low":5260,"close":5310,"volume":48813,"rsi_14":48.1,"sma_20":5300.0,"sma_60":5568.92,"sma_120":5717.08},{"date":"2025-07-02","open":5280,"high":5340,"low":5210,"close":5280,"volume":36942,"rsi_14":45.0,"sma_20":5302.5,"sma_60":5550.92,"sma_120":5719.17},{"date":"2025-07-03","open":5320,"high":5410,"low":5280,"close":5330,"volume":64659,"rsi_14":53.95,"sma_20":5305.5,"sma_60":5536.58,"sma_120":5722.17},{"date":"2025-07-04","open":5360,"high":5380,"low":5240,"close":5250,"volume":30630,"rsi_14":53.95,"sma_20":5303.5,"sma_60":5521.58,"sma_120":5723.5},{"date":"2025-07-07","open":5320,"high":5320,"low":5180,"close":5180,"volume":43769,"rsi_14":49.4,"sma_20":5295.0,"sma_60":5513.42,"sma_120":5723.75},{"date":"2025-07-08","open":5150,"high":5300,"low":5130,"close":5150,"volume":40919,"rsi_14":46.43,"sma_20":5287.5,"sma_60":5505.75,"sma_120":5723.5},{"date":"2025-07-09","open":5150,"high":5220,"low":5150,"close":5200,"volume":21413,"rsi_14":48.28,"sma_20":5280.5,"sma_60":5500.58,"sma_120":5718.58},{"date":"2025-07-10","open":5190,"high":5270,"low":5150,"close":5240,"volume":29051,"rsi_14":41.56,"sma_20":5274.5,"sma_60":5489.42,"sma_120":5715.75},{"date":"2025-07-11","open":5240,"high":5370,"low":5240,"close":5300,"volume":38747,"rsi_14":53.52,"sma_20":5276.0,"sma_60":5477.25,"sma_120":5714.5},{"date":"2025-07-14","open":5320,"high":5380,"low":5230,"close":5340,"volume":66928,"rsi_14":46.77,"sma_20":5283.5,"sma_60":5465.25,"sma_120":5714.5},{"date":"2025-07-15","open":5300,"high":5370,"low":5270,"close":5370,"volume":38697,"rsi_14":46.77,"sma_20":5292.5,"sma_60":5452.92,"sma_120":5713.58},{"date":"2025-07-16","open":5370,"high":5410,"low":5300,"close":5330,"volume":27062,"rsi_14":42.19,"sma_20":5298.5,"sma_60":5442.58,"sma_120":5713.25},{"date":"2025-07-17","open":5330,"high":5360,"low":5280,"close":5320,"volume":34820,"rsi_14":50.94,"sma_20":5303.0,"sma_60":5430.25,"sma_120":5712.0},{"date":"2025-07-18","open":5350,"high":5460,"low":5280,"close":5320,"volume":95241,"rsi_14":50.94,"sma_20":5300.5,"sma_60":5418.75,"sma_120":5712.0},{"date":"2025-07-21","open":5320,"high":5530,"low":5310,"close":5440,"volume":91883,"rsi_14":60.0,"sma_20":5310.0,"sma_60":5410.75,"sma_120":5711.33},{"date":"2025-07-22","open":5440,"high":5540,"low":5310,"close":5360,"volume":52779,"rsi_14":55.71,"sma_20":5309.0,"sma_60":5400.42,"sma_120":5711.67},{"date":"2025-07-23","open":5390,"high":5410,"low":5300,"close":5360,"volume":47595,"rsi_14":52.31,"sma_20":5306.5,"sma_60":5386.75,"sma_120":5712.75},{"date":"2025-07-24","open":5360,"high":5460,"low":5290,"close":5330,"volume":41638,"rsi_14":56.67,"sma_20":5301.5,"sma_60":5372.58,"sma_120":5714.75},{"date":"2025-07-25","open":5300,"high":5390,"low":5250,"close":5250,"volume":45043,"rsi_14":55.74,"sma_20":5298.5,"sma_60":5354.58,"sma_120":5715.92},{"date":"2025-07-28","open":5250,"high":5390,"low":5250,"close":5370,"volume":49246,"rsi_14":65.71,"sma_20":5301.5,"sma_60":5340.75,"sma_120":5718.0},{"date":"2025-07-29","open":5270,"high":5360,"low":5270,"close":5310,"volume":41455,"rsi_14":57.75,"sma_20":5301.5,"sma_60":5326.75,"sma_120":5721.21},{"date":"2025-07-30","open":5310,"high":5510,"low":5310,"close":5430,"volume":63558,"rsi_14":62.03,"sma_20":5309.0,"sma_60":5317.75,"sma_120":5725.12},{"date":"2025-07-31","open":5460,"high":5490,"low":5330,"close":5350,"volume":67399,"rsi_14":53.09,"sma_20":5310.0,"sma_60":5307.75,"sma_120":5727.62},{"date":"2025-08-01","open":5350,"high":5350,"low":5100,"close":5110,"volume":89584,"rsi_14":38.61,"sma_20":5303.0,"sma_60":5293.58,"sma_120":5725.62},{"date":"2025-08-04","open":5100,"high":5210,"low":5020,"close":5190,"volume":37941,"rsi_14":41.51,"sma_20":5303.5,"sma_60":5276.92,"sma_120":5724.38},{"date":"2025-08-05","open":5210,"high":5400,"low":5200,"close":5370,"volume":71633,"rsi_14":51.67,"sma_20":5314.5,"sma_60":5275.58,"sma_120":5723.88},{"date":"2025-08-06","open":5350,"high":5490,"low":5330,"close":5430,"volume":42422,"rsi_14":54.4,"sma_20":5326.0,"sma_60":5274.92,"sma_120":5725.04},{"date":"2025-08-07","open":5490,"high":5490,"low":5360,"close":5390,"volume":33178,"rsi_14":52.71,"sma_20":5333.5,"sma_60":5273.75,"sma_120":5726.71},{"date":"2025-08-08","open":5450,"high":5470,"low":5350,"close":5380,"volume":33327,"rsi_14":47.46,"sma_20":5337.5,"sma_60":5272.42,"sma_120":5727.04},{"date":"2025-08-11","open":5360,"high":5630,"low":5360,"close":5580,"volume":181252,"rsi_14":58.46,"sma_20":5349.5,"sma_60":5275.08,"sma_120":5729.38},{"date":"2025-08-12","open":5580,"high":5610,"low":5480,"close":5500,"volume":66539,"rsi_14":55.07,"sma_20":5356.0,"sma_60":5279.25,"sma_120":5729.21},{"date":"2025-08-13","open":5630,"high":5790,"low":5450,"close":5790,"volume":134992,"rsi_14":64.02,"sma_20":5379.0,"sma_60":5288.08,"sma_120":5731.38},{"date":"2025-08-14","open":5800,"high":5820,"low":5500,"close":5620,"volume":154316,"rsi_14":60.69,"sma_20":5394.0,"sma_60":5296.08,"sma_120":5726.54},{"date":"2025-08-18","open":5560,"high":5600,"low":5410,"close":5490,"volume":78343,"rsi_14":53.45,"sma_20":5402.5,"sma_60":5301.75,"sma_120":5722.29},{"date":"2025-08-19","open":5450,"high":5560,"low":5410,"close":5500,"volume":68984,"rsi_14":55.62,"sma_20":5405.5,"sma_60":5308.92,"sma_120":5705.62},{"date":"2025-08-20","open":5420,"high":5470,"low":5270,"close":5470,"volume":86040,"rsi_14":51.25,"sma_20":5411.0,"sma_60":5316.83,"sma_120":5689.62},{"date":"2025-08-21","open":5410,"high":5490,"low":5380,"close":5400,"volume":35728,"rsi_14":51.57,"sma_20":5413.0,"sma_60":5323.17,"sma_120":5676.12},{"date":"2025-08-22","open":5370,"high":5480,"low":5370,"close":5440,"volume":31651,"rsi_14":61.87,"sma_20":5418.5,"sma_60":5331.33,"sma_120":5662.04},{"date":"2025-08-25","open":5460,"high":5540,"low":5440,"close":5510,"volume":54615,"rsi_14":61.59,"sma_20":5431.5,"sma_60":5337.33,"sma_120":5648.96},{"date":"2025-08-26","open":5510,"high":5530,"low":5430,"close":5520,"volume":31702,"rsi_14":56.2,"sma_20":5439.0,"sma_60":5343.33,"sma_120":5638.29},{"date":"2025-08-27","open":5520,"high":5530,"low":5430,"close":5530,"volume":36414,"rsi_14":54.31,"sma_20":5450.0,"sma_60":5350.5,"sma_120":5631.62},{"date":"2025-08-28","open":5600,"high":5600,"low":5410,"close":5500,"volume":54532,"rsi_14":54.78,"sma_20":5453.5,"sma_60":5355.0,"sma_120":5624.96},{"date":"2025-08-29","open":5470,"high":5510,"low":5270,"close":5340,"volume":108911,"rsi_14":48.46,"sma_20":5453.0,"sma_60":5356.17,"sma_120":5617.46},{"date":"2025-09-01","open":5300,"high":5370,"low":5260,"close":5340,"volume":42436,"rsi_14":39.09,"sma_20":5464.5,"sma_60":5357.0,"sma_120":5611.62},{"date":"2025-09-02","open":5390,"high":5400,"low":5300,"close":5390,"volume":21794,"rsi_14":44.86,"sma_20":5474.5,"sma_60":5357.67,"sma_120":5604.62},{"date":"2025-09-03","open":5390,"high":5420,"low":5330,"close":5390,"volume":24229,"rsi_14":24.36,"sma_20":5475.5,"sma_60":5359.17,"sma_120":5598.54},{"date":"2025-09-04","open":5420,"high":5540,"low":5360,"close":5520,"volume":80829,"rsi_14":43.24,"sma_20":5480.0,"sma_60":5362.17,"sma_120":5592.38},{"date":"2025-09-05","open":5550,"high":5560,"low":5430,"close":5470,"volume":42040,"rsi_14":48.48,"sma_20":5484.0,"sma_60":5364.0,"sma_120":5586.21},{"date":"2025-09-08","open":5440,"high":5490,"low":5400,"close":5460,"volume":43824,"rsi_14":46.97,"sma_20":5488.0,"sma_60":5367.17,"sma_120":5578.79},{"date":"2025-09-09","open":5420,"high":5500,"low":5410,"close":5500,"volume":22804,"rsi_14":52.24,"sma_20":5484.0,"sma_60":5372.33,"sma_120":5571.71},{"date":"2025-09-10","open":5510,"high":5520,"low":5440,"close":5460,"volume":49323,"rsi_14":54.69,"sma_20":5482.0,"sma_60":5376.83,"sma_120":5564.04},{"date":"2025-09-11","open":5460,"high":5490,"low":5420,"close":5440,"volume":94806,"rsi_14":50.0,"sma_20":5464.5,"sma_60":5380.67,"sma_120":5554.62},{"date":"2025-09-12","open":5450,"high":5500,"low":5420,"close":5490,"volume":57440,"rsi_14":48.33,"sma_20":5458.0,"sma_60":5385.0,"sma_120":5545.29},{"date":"2025-09-15","open":5520,"high":5690,"low":5410,"close":5550,"volume":194800,"rsi_14":52.31,"sma_20":5461.0,"sma_60":5388.0,"sma_120":5534.96},{"date":"2025-09-16","open":5600,"high":5600,"low":5450,"close":5490,"volume":56756,"rsi_14":47.14,"sma_20":5460.5,"sma_60":5392.0,"sma_120":5524.62},{"date":"2025-09-17","open":5510,"high":5540,"low":5410,"close":5500,"volume":77127,"rsi_14":50.0,"sma_20":5462.0,"sma_60":5394.0,"sma_120":5516.71},{"date":"2025-09-18","open":5510,"high":5590,"low":5470,"close":5570,"volume":91599,"rsi_14":68.97,"sma_20":5470.0,"sma_60":5396.5,"sma_120":5510.12},{"date":"2025-09-19","open":5600,"high":5600,"low":5400,"close":5420,"volume":87146,"rsi_14":55.56,"sma_20":5469.0,"sma_60":5396.33,"sma_120":5504.04},{"date":"2025-09-22","open":5460,"high":5460,"low":5360,"close":5390,"volume":53025,"rsi_14":50.0,"sma_20":5463.0,"sma_60":5397.67,"sma_120":5499.96},{"date":"2025-09-23","open":5390,"high":5420,"low":5310,"close":5380,"volume":50635,"rsi_14":49.3,"sma_20":5456.0,"sma_60":5398.83,"sma_120":5492.29},{"date":"2025-09-24","open":5400,"high":5410,"low":5230,"close":5230,"volume":106986,"rsi_14":30.14,"sma_20":5441.0,"sma_60":5397.5,"sma_120":5483.21},{"date":"2025-09-25","open":5240,"high":5300,"low":5210,"close":5270,"volume":61506,"rsi_14":36.11,"sma_20":5429.5,"sma_60":5397.33,"sma_120":5474.12},{"date":"2025-09-26","open":5280,"high":5280,"low":5050,"close":5100,"volume":90016,"rsi_14":29.55,"sma_20":5417.5,"sma_60":5393.5,"sma_120":5465.04},{"date":"2025-09-29","open":5060,"high":5110,"low":5060,"close":5080,"volume":34696,"rsi_14":25.58,"sma_20":5404.5,"sma_60":5390.67,"sma_120":5456.12},{"date":"2025-09-30","open":5060,"high":5080,"low":5000,"close":5020,"volume":54833,"rsi_14":25.0,"sma_20":5386.0,"sma_60":5388.0,"sma_120":5450.71},{"date":"2025-10-01","open":5010,"high":5050,"low":4995,"close":5020,"volume":25638,"rsi_14":25.58,"sma_20":5367.5,"sma_60":5385.83,"sma_120":5445.79},{"date":"2025-10-02","open":5020,"high":5120,"low":5010,"close":5090,"volume":20688,"rsi_14":27.27,"sma_20":5346.0,"sma_60":5384.0,"sma_120":5442.29},{"date":"2025-10-10","open":5090,"high":5090,"low":4960,"close":4980,"volume":40871,"rsi_14":19.35,"sma_20":5321.5,"sma_60":5379.67,"sma_120":5434.54},{"date":"2025-10-13","open":5000,"high":5300,"low":4870,"close":5100,"volume":141878,"rsi_14":30.3,"sma_20":5303.5,"sma_60":5376.33,"sma_120":5426.79},{"date":"2025-10-14","open":5070,"high":5190,"low":5040,"close":5140,"volume":71979,"rsi_14":32.35,"sma_20":5285.5,"sma_60":5373.0,"sma_120":5419.12},{"date":"2025-10-15","open":5150,"high":5170,"low":5110,"close":5150,"volume":54354,"rsi_14":28.87,"sma_20":5270.0,"sma_60":5369.33,"sma_120":5411.12},{"date":"2025-10-16","open":5200,"high":6110,"low":5130,"close":5500,"volume":3791099,"rsi_14":53.39,"sma_20":5273.0,"sma_60":5372.17,"sma_120":5407.38},{"date":"2025-10-17","open":5500,"high":5780,"low":5450,"close":5610,"volume":570566,"rsi_14":58.73,"sma_20":5279.0,"sma_60":5377.0,"sma_120":5403.62},{"date":"2025-10-20","open":5600,"high":5790,"low":5370,"close":5600,"volume":339894,"rsi_14":58.73,"sma_20":5281.5,"sma_60":5381.67,"sma_120":5400.21},{"date":"2025-10-21","open":5600,"high":5850,"low":5560,"close":5710,"volume":305485,"rsi_14":69.67,"sma_20":5292.5,"sma_60":5386.17,"sma_120":5398.46},{"date":"2025-10-22","open":5800,"high":5850,"low":5570,"close":5840,"volume":237059,"rsi_14":71.76,"sma_20":5309.5,"sma_60":5394.17,"sma_120":5397.29},{"date":"2025-10-23","open":5880,"high":5940,"low":5720,"close":5880,"volume":257457,"rsi_14":83.05,"sma_20":5325.5,"sma_60":5402.83,"sma_120":5394.79},{"date":"2025-10-24","open":5880,"high":6150,"low":5870,"close":6100,"volume":399416,"rsi_14":86.96,"sma_20":5359.5,"sma_60":5415.67,"sma_120":5394.12},{"date":"2025-10-27","open":6220,"high":6300,"low":5970,"close":6080,"volume":276762,"rsi_14":89.55,"sma_20":5394.0,"sma_60":5429.5,"sma_120":5392.04},{"date":"2025-10-28","open":6140,"high":6480,"low":5970,"close":6480,"volume":408219,"rsi_14":91.95,"sma_20":5449.0,"sma_60":5448.0,"sma_120":5394.38},{"date":"2025-10-29","open":6480,"high":6550,"low":6150,"close":6300,"volume":335394,"rsi_14":82.7,"sma_20":5502.5,"sma_60":5464.5,"sma_120":5395.62},{"date":"2025-10-30","open":6300,"high":6300,"low":6000,"close":6010,"volume":221869,"rsi_14":75.37,"sma_20":5539.5,"sma_60":5474.17,"sma_120":5395.96},{"date":"2025-10-31","open":6000,"high":6190,"low":5970,"close":6060,"volume":124972,"rsi_14":74.49,"sma_20":5587.5,"sma_60":5486.0,"sma_120":5396.88},{"date":"2025-11-03","open":6000,"high":6160,"low":5860,"close":5930,"volume":182611,"rsi_14":69.27,"sma_20":5630.0,"sma_60":5499.67,"sma_120":5396.62},{"date":"2025-11-04","open":5950,"high":6090,"low":5860,"close":5930,"volume":121822,"rsi_14":69.12,"sma_20":5675.5,"sma_60":5512.0,"sma_120":5394.46},{"date":"2025-11-05","open":5870,"high":5900,"low":5490,"close":5780,"volume":185159,"rsi_14":57.61,"sma_20":5713.5,"sma_60":5518.83,"sma_120":5397.21},{"date":"2025-11-06","open":5850,"high":5930,"low":5700,"close":5830,"volume":92627,"rsi_14":56.18,"sma_20":5750.5,"sma_60":5525.5,"sma_120":5400.21},{"date":"2025-11-07","open":5700,"high":5780,"low":5460,"close":5580,"volume":103186,"rsi_14":49.5,"sma_20":5780.5,"sma_60":5528.67,"sma_120":5401.21},{"date":"2025-11-10","open":5620,"high":5720,"low":5520,"close":5690,"volume":85684,"rsi_14":49.5,"sma_20":5810.0,"sma_60":5533.83,"sma_120":5403.12},{"date":"2025-11-11","open":5700,"high":5870,"low":5550,"close":5590,"volume":106711,"rsi_14":43.72,"sma_20":5832.5,"sma_60":5534.0,"sma_120":5404.54},{"date":"2025-11-12","open":5600,"high":5720,"low":5560,"close":5680,"volume":56376,"rsi_14":45.1,"sma_20":5859.0,"sma_60":5537.0,"sma_120":5408.12},{"date":"2025-11-13","open":5680,"high":5770,"low":5630,"close":5730,"volume":58357,"rsi_14":40.11,"sma_20":5870.5,"sma_60":5536.0,"sma_120":5412.04},{"date":"2025-11-14","open":5610,"high":5660,"low":5460,"close":5500,"volume":99946,"rsi_14":36.06,"sma_20":5865.0,"sma_60":5534.0,"sma_120":5415.04},{"date":"2025-11-17","open":5500,"high":5510,"low":5360,"close":5410,"volume":70934,"rsi_14":19.77,"sma_20":5855.5,"sma_60":5532.67,"sma_120":5417.21},{"date":"2025-11-18","open":5380,"high":5440,"low":5200,"close":5210,"volume":86817,"rsi_14":19.55,"sma_20":5830.5,"sma_60":5527.83,"sma_120":5418.38},{"date":"2025-11-19","open":5150,"high":5250,"low":5080,"close":5120,"volume":96114,"rsi_14":22.01,"sma_20":5794.5,"sma_60":5522.0,"sma_120":5419.42},{"date":"2025-11-20","open":5120,"high":5280,"low":5120,"close":5210,"volume":57841,"rsi_14":23.93,"sma_20":5761.0,"sma_60":5518.83,"sma_120":5421.0},{"date":"2025-11-21","open":5140,"high":5140,"low":4970,"close":5040,"volume":77047,"rsi_14":23.35,"sma_20":5708.0,"sma_60":5512.17,"sma_120":5421.75},{"date":"2025-11-24","open":5060,"high":5100,"low":4970,"close":5010,"volume":40716,"rsi_14":22.94,"sma_20":5654.5,"sma_60":5503.83,"sma_120":5420.58},{"date":"2025-11-25","open":5040,"high":5070,"low":4950,"close":5000,"volume":62688,"rsi_14":25.0,"sma_20":5580.5,"sma_60":5495.17,"sma_120":5419.25},{"date":"2025-11-26","open":5010,"high":5260,"low":5010,"close":5240,"volume":62535,"rsi_14":33.14,"sma_20":5527.5,"sma_60":5490.33,"sma_120":5420.42},{"date":"2025-11-27","open":5240,"high":5350,"low":5230,"close":5270,"volume":55954,"rsi_14":39.87,"sma_20":5490.5,"sma_60":5486.5,"sma_120":5420.75},{"date":"2025-11-28","open":5270,"high":5380,"low":5260,"close":5350,"volume":31823,"rsi_14":38.67,"sma_20":5455.0,"sma_60":5486.67,"sma_120":5421.42},{"date":"2025-12-01","open":5350,"high":5450,"low":5270,"close":5320,"volume":46086,"rsi_14":40.56,"sma_20":5424.5,"sma_60":5486.33,"sma_120":5421.67},{"date":"2025-12-02","open":5370,"high":5380,"low":5250,"close":5350,"volume":25537,"rsi_14":37.96,"sma_20":5395.5,"sma_60":5485.67,"sma_120":5421.67},{"date":"2025-12-03","open":5400,"high":5450,"low":5370,"close":5420,"volume":33586,"rsi_14":38.85,"sma_20":5377.5,"sma_60":5486.17,"sma_120":5422.67},{"date":"2025-12-04","open":5420,"high":5450,"low":5260,"close":5300,"volume":30557,"rsi_14":42.19,"sma_20":5351.0,"sma_60":5482.5,"sma_120":5422.33},{"date":"2025-12-05","open":5400,"high":5400,"low":5220,"close":5280,"volume":29664,"rsi_14":44.63,"sma_20":5336.0,"sma_60":5479.33,"sma_120":5421.67},{"date":"2025-12-08","open":5280,"high":5430,"low":5280,"close":5420,"volume":76570,"rsi_14":59.13,"sma_20":5322.5,"sma_60":5478.67,"sma_120":5422.92},{"date":"2025-12-09","open":5420,"high":5610,"low":5370,"close":5580,"volume":178656,"rsi_14":68.85,"sma_20":5322.0,"sma_60":5480.0,"sma_120":5426.17},{"date":"2025-12-10","open":5670,"high":5700,"low":5510,"close":5530,"volume":171471,"rsi_14":63.56,"sma_20":5314.5,"sma_60":5481.17,"sma_120":5429.0},{"date":"2025-12-11","open":5550,"high":5650,"low":5480,"close":5540,"volume":46188,"rsi_14":74.51,"sma_20":5305.0,"sma_60":5482.83,"sma_120":5431.75},{"date":"2025-12-12","open":5590,"high":5590,"low":5450,"close":5550,"volume":33660,"rsi_14":77.0,"sma_20":5307.5,"sma_60":5483.83,"sma_120":5434.42},{"date":"2025-12-15","open":5540,"high":5540,"low":5430,"close":5460,"volume":37196,"rsi_14":71.3,"sma_20":5310.0,"sma_60":5482.33,"sma_120":5435.17},{"date":"2025-12-16","open":5450,"high":5450,"low":5220,"close":5250,"volume":53368,"rsi_14":50.48,"sma_20":5312.0,"sma_60":5478.33,"sma_120":5435.17},{"date":"2025-12-17","open":5240,"high":5280,"low":5130,"close":5170,"volume":42987,"rsi_14":45.45,"sma_20":5314.5,"sma_60":5472.83,"sma_120":5433.42},{"date":"2025-12-18","open":5100,"high":5120,"low":5030,"close":5070,"volume":60170,"rsi_14":37.5,"sma_20":5307.5,"sma_60":5464.67,"sma_120":5430.58},{"date":"2025-12-19","open":5080,"high":5140,"low":4995,"close":5090,"volume":64791,"rsi_14":39.64,"sma_20":5310.0,"sma_60":5459.17,"sma_120":5427.75},{"date":"2025-12-22","open":5100,"high":5150,"low":5010,"close":5040,"volume":124736,"rsi_14":36.28,"sma_20":5311.5,"sma_60":5453.33,"sma_120":5425.5},{"date":"2025-12-23","open":5040,"high":5040,"low":4980,"close":5010,"volume":77365,"rsi_14":31.19,"sma_20":5312.0,"sma_60":5447.17,"sma_120":5423.0},{"date":"2025-12-24","open":5010,"high":5050,"low":4935,"close":4970,"volume":80685,"rsi_14":33.66,"sma_20":5298.5,"sma_60":5442.83,"sma_120":5420.17},{"date":"2025-12-26","open":4970,"high":4980,"low":4915,"close":4970,"volume":63710,"rsi_14":34.34,"sma_20":5283.5,"sma_60":5437.83,"sma_120":5417.58},{"date":"2025-12-29","open":4965,"high":4990,"low":4855,"close":4935,"volume":105228,"rsi_14":22.6,"sma_20":5262.75,"sma_60":5435.08,"sma_120":5414.29},{"date":"2025-12-30","open":4935,"high":4935,"low":4805,"close":4820,"volume":81922,"rsi_14":4.76,"sma_20":5237.75,"sma_60":5430.75,"sma_120":5410.71},{"date":"2026-01-02","open":4820,"high":4880,"low":4780,"close":4860,"volume":65596,"rsi_14":9.64,"sma_20":5213.25,"sma_60":5428.08,"sma_120":5408.04},{"date":"2026-01-05","open":4875,"high":5930,"low":4860,"close":5200,"volume":2834231,"rsi_14":35.34,"sma_20":5202.25,"sma_60":5431.08,"sma_120":5408.46},{"date":"2026-01-06","open":5190,"high":5230,"low":5060,"close":5100,"volume":160848,"rsi_14":32.0,"sma_20":5192.25,"sma_60":5431.25,"sma_120":5407.62},{"date":"2026-01-07","open":5080,"high":5120,"low":4940,"close":4965,"volume":131600,"rsi_14":30.89,"sma_20":5176.5,"sma_60":5431.0,"sma_120":5405.33},{"date":"2026-01-08","open":4965,"high":4975,"low":4835,"close":4855,"volume":122838,"rsi_14":33.47,"sma_20":5148.25,"sma_60":5426.92,"sma_120":5401.62},{"date":"2026-01-09","open":4855,"high":4905,"low":4750,"close":4790,"volume":98885,"rsi_14":33.9,"sma_20":5108.75,"sma_60":5421.08,"sma_120":5397.04},{"date":"2026-01-12","open":4750,"high":4930,"low":4750,"close":4865,"volume":88142,"rsi_14":41.13,"sma_20":5075.5,"sma_60":5416.33,"sma_120":5392.83},{"date":"2026-01-13","open":4865,"high":4910,"low":4780,"close":4890,"volume":91178,"rsi_14":41.38,"sma_20":5043.0,"sma_60":5406.17,"sma_120":5389.17},{"date":"2026-01-14","open":4870,"high":4905,"low":4840,"close":4885,"volume":64287,"rsi_14":43.05,"sma_20":5009.75,"sma_60":5394.08,"sma_120":5385.54},{"date":"2026-01-15","open":4885,"high":5360,"low":4845,"close":5270,"volume":321305,"rsi_14":58.84,"sma_20":5000.25,"sma_60":5388.58,"sma_120":5385.12},{"date":"2026-01-16","open":5290,"high":5360,"low":5140,"close":5220,"volume":198152,"rsi_14":58.45,"sma_20":4998.75,"sma_60":5380.42,"sma_120":5383.29},{"date":"2026-01-19","open":5200,"high":5410,"low":5120,"close":5400,"volume":163545,"rsi_14":64.31,"sma_20":5017.75,"sma_60":5362.08,"sma_120":5383.62},{"date":"2026-01-20","open":5400,"high":5490,"low":5310,"close":5420,"volume":193573,"rsi_14":69.61,"sma_20":5034.25,"sma_60":5350.75,"sma_120":5384.12},{"date":"2026-01-21","open":5400,"high":5410,"low":5250,"close":5360,"volume":499441,"rsi_14":66.13,"sma_20":5050.25,"sma_60":5338.75,"sma_120":5384.38},{"date":"2026-01-22","open":5370,"high":5780,"low":5370,"close":5740,"volume":774434,"rsi_14":66.98,"sma_20":5086.75,"sma_60":5326.42,"sma_120":5388.46},{"date":"2026-01-23","open":5900,"high":5920,"low":5480,"close":5630,"volume":328371,"rsi_14":66.56,"sma_20":5119.75,"sma_60":5315.25,"sma_120":5390.62},{"date":"2026-01-26","open":5680,"high":5960,"low":5630,"close":5870,"volume":412062,"rsi_14":76.54,"sma_20":5164.75,"sma_60":5312.92,"sma_120":5395.29},{"date":"2026-01-27","open":5800,"high":5960,"low":5610,"close":5870,"volume":219154,"rsi_14":81.82,"sma_20":5211.5,"sma_60":5309.75,"sma_120":5398.96},{"date":"2026-01-28","open":5950,"high":6030,"low":5820,"close":5930,"volume":249871,"rsi_14":85.85,"sma_20":5267.0,"sma_60":5309.75,"sma_120":5403.79},{"date":"2026-01-29","open":6010,"high":6300,"low":5870,"close":6210,"volume":439937,"rsi_14":87.47,"sma_20":5334.5,"sma_60":5314.42,"sma_120":5412.96},{"date":"2026-01-30","open":6220,"high":6450,"low":6170,"close":6180,"volume":246908,"rsi_14":85.83,"sma_20":5383.5,"sma_60":5321.08,"sma_120":5421.21},{"date":"2026-02-02","open":6180,"high":6220,"low":5900,"close":5950,"volume":213569,"rsi_14":76.3,"sma_20":5426.0,"sma_60":5323.08,"sma_120":5426.04},{"date":"2026-02-03","open":5950,"high":6140,"low":5950,"close":6050,"volume":128371,"rsi_14":72.41,"sma_20":5480.25,"sma_60":5330.92,"sma_120":5431.21},{"date":"2026-02-04","open":6000,"high":6160,"low":5950,"close":5980,"volume":116552,"rsi_14":71.59,"sma_20":5536.5,"sma_60":5343.58,"sma_120":5436.12},{"date":"2026-02-05","open":5940,"high":5970,"low":5670,"close":5730,"volume":136626,"rsi_14":62.69,"sma_20":5583.5,"sma_60":5344.25,"sma_120":5439.04},{"date":"2026-02-06","open":5670,"high":5670,"low":5200,"close":5630,"volume":151831,"rsi_14":55.96,"sma_20":5621.75,"sma_60":5344.92,"sma_120":5439.46},{"date":"2026-02-09","open":5630,"high":5760,"low":5550,"close":5600,"volume":150832,"rsi_14":54.64,"sma_20":5657.25,"sma_60":5343.58,"sma_120":5440.29},{"date":"2026-02-10","open":5700,"high":6040,"low":5700,"close":5870,"volume":228861,"rsi_14":61.86,"sma_20":5706.5,"sma_60":5345.92,"sma_120":5440.96},{"date":"2026-02-11","open":5880,"high":5900,"low":5720,"close":5760,"volume":65224,"rsi_14":50.53,"sma_20":5731.0,"sma_60":5350.25,"sma_120":5442.12},{"date":"2026-02-12","open":5830,"high":5890,"low":5650,"close":5810,"volume":103554,"rsi_14":54.95,"sma_20":5760.5,"sma_60":5356.92,"sma_120":5444.79},{"date":"2026-02-13","open":5760,"high":5790,"low":5590,"close":5640,"volume":58508,"rsi_14":43.43,"sma_20":5781.5,"sma_60":5364.08,"sma_120":5445.96},{"date":"2026-02-19","open":5800,"high":5800,"low":5480,"close":5730,"volume":137612,"rsi_14":46.2,"sma_20":5798.0,"sma_60":5374.25,"sma_120":5448.12},{"date":"2026-02-20","open":5790,"high":5980,"low":5690,"close":5790,"volume":129934,"rsi_14":46.2,"sma_20":5816.5,"sma_60":5383.92,"sma_120":5451.38},{"date":"2026-02-23","open":5860,"high":5930,"low":5620,"close":5660,"volume":124074,"rsi_14":33.73,"sma_20":5831.5,"sma_60":5394.25,"sma_120":5453.21},{"date":"2026-02-24","open":5660,"high":5880,"low":5640,"close":5800,"volume":142403,"rsi_14":39.44,"sma_20":5834.5,"sma_60":5407.42,"sma_120":5455.62},{"date":"2026-02-25","open":5850,"high":5950,"low":5810,"close":5860,"volume":163112,"rsi_14":47.24,"sma_20":5846.0,"sma_60":5421.75,"sma_120":5458.46},{"date":"2026-02-26","open":6200,"high":6200,"low":5770,"close":5830,"volume":236509,"rsi_14":42.95,"sma_20":5847.0,"sma_60":5418.58,"sma_120":5332.58},{"date":"2026-02-27","open":5810,"high":5810,"low":5620,"close":5670,"volume":121451,"rsi_14":40.61,"sma_20":5834.0,"sma_60":5438.25,"sma_120":5462.38},{"date":"2026-03-03","open":5510,"high":5720,"low":5360,"close":5360,"volume":207863,"rsi_14":39.18,"sma_20":5805.5,"sma_60":5438.42,"sma_120":5462.54},{"date":"2026-03-04","open":5250,"high":5340,"low":4625,"close":4900,"volume":327109,"rsi_14":32.37,"sma_20":5740.0,"sma_60":5431.42,"sma_120":5458.88},{"date":"2026-03-05","open":5100,"high":5200,"low":5040,"close":5090,"volume":174418,"rsi_14":38.57,"sma_20":5685.5,"sma_60":5427.08,"sma_120":5456.38},{"date":"2026-03-06","open":5090,"high":5600,"low":5040,"close":5350,"volume":157742,"rsi_14":38.29,"sma_20":5655.5,"sma_60":5425.92,"sma_120":5456.04},{"date":"2026-03-09","open":5200,"high":5210,"low":4930,"close":5030,"volume":83624,"rsi_14":34.98,"sma_20":5604.5,"sma_60":5421.42,"sma_120":5451.96},{"date":"2026-03-10","open":5230,"high":5700,"low":5090,"close":5270,"volume":471447,"rsi_14":39.69,"sma_20":5569.0,"sma_60":5421.25,"sma_120":5450.29},{"date":"2026-03-11","open":5370,"high":5570,"low":5280,"close":5350,"volume":172053,"rsi_14":44.27,"sma_20":5550.0,"sma_60":5420.08,"sma_120":5449.38},{"date":"2026-03-12","open":5380,"high":5600,"low":5380,"close":5400,"volume":134380,"rsi_14":43.37,"sma_20":5538.5,"sma_60":5417.08,"sma_120":5448.54},{"date":"2026-03-13","open":5380,"high":5380,"low":4670,"close":4720,"volume":605636,"rsi_14":32.8,"sma_20":5494.5,"sma_60":5403.58,"sma_120":5442.38},{"date":"2026-03-16","open":4345,"high":4600,"low":4190,"close":4470,"volume":1284733,"rsi_14":31.58,"sma_20":5424.5,"sma_60":5448.33,"sma_120":5325.33},{"date":"2026-03-17","open":4565,"high":5400,"low":4510,"close":4785,"volume":4413260,"rsi_14":35.1,"sma_20":5375.75,"sma_60":5373.0,"sma_120":5428.42},{"date":"2026-03-18","open":4805,"high":4930,"low":4735,"close":4870,"volume":346469,"rsi_14":35.57,"sma_20":5328.75,"sma_60":5363.17,"sma_120":5422.75},{"date":"2026-03-19","open":4840,"high":4875,"low":4660,"close":4665,"volume":215022,"rsi_14":33.84,"sma_20":5280.0,"sma_60":5353.42,"sma_120":5415.88},{"date":"2026-03-20","open":4695,"high":4880,"low":4695,"close":4815,"volume":154507,"rsi_14":38.11,"sma_20":5234.25,"sma_60":5347.5,"sma_120":5410.17},{"date":"2026-03-23","open":4780,"high":4780,"low":4590,"close":4595,"volume":167929,"rsi_14":39.09,"sma_20":5174.5,"sma_60":5339.58,"sma_120":5402.12},{"date":"2026-03-24","open":4730,"high":4770,"low":4645,"close":4750,"volume":98961,"rsi_14":47.66,"sma_20":5129.0,"sma_60":5333.92,"sma_120":5396.54},{"date":"2026-03-25","open":4780,"high":4935,"low":4750,"close":4925,"volume":126507,"rsi_14":47.41,"sma_20":5085.25,"sma_60":5332.0,"sma_120":5392.67},{"date":"2026-03-26","open":4995,"high":4995,"low":4785,"close":4850,"volume":104502,"rsi_14":41.67,"sma_20":5034.75,"sma_60":5329.33,"sma_120":5388.25},{"date":"2026-03-27","open":4840,"high":5000,"low":4700,"close":4975,"volume":96455,"rsi_14":49.02,"sma_20":4992.0,"sma_60":5329.42,"sma_120":5386.12},{"date":"2026-03-30","open":4900,"high":5090,"low":4785,"close":5080,"volume":156690,"rsi_14":46.44,"sma_20":4962.5,"sma_60":5331.25,"sma_120":5384.54},{"date":"2026-03-31","open":5050,"high":5100,"low":4860,"close":4870,"volume":111754,"rsi_14":41.43,"sma_20":4938.0,"sma_60":5330.17,"sma_120":5382.62},{"date":"2026-04-01","open":5100,"high":5100,"low":4900,"close":4965,"volume":95222,"rsi_14":42.36,"sma_20":4941.25,"sma_60":5332.58,"sma_120":5381.67},{"date":"2026-04-02","open":5100,"high":5105,"low":4740,"close":4800,"volume":172169,"rsi_14":51.72,"sma_20":4926.75,"sma_60":5331.58,"sma_120":5379.83},{"date":"2026-04-03","open":4960,"high":4995,"low":4810,"close":4890,"volume":57215,"rsi_14":59.68,"sma_20":4903.75,"sma_60":5326.42,"sma_120":5378.75},{"date":"2026-04-06","open":4890,"high":4970,"low":4845,"close":4930,"volume":59531,"rsi_14":53.83,"sma_20":4898.75,"sma_60":5323.58,"sma_120":5377.42},{"date":"2026-04-07","open":4885,"high":5050,"low":4670,"close":4940,"volume":138032,"rsi_14":51.92,"sma_20":4882.25,"sma_60":5323.17,"sma_120":5377.08},{"date":"2026-04-08","open":5100,"high":5120,"low":4965,"close":5050,"volume":111390,"rsi_14":61.16,"sma_20":4867.25,"sma_60":5326.42,"sma_120":5376.67},{"date":"2026-04-09","open":4985,"high":5070,"low":4975,"close":5000,"volume":58435,"rsi_14":55.69,"sma_20":4847.25,"sma_60":5329.92,"sma_120":5375.5},{"date":"2026-04-10","open":5000,"high":5130,"low":5000,"close":5030,"volume":54852,"rsi_14":65.16,"sma_20":4862.75,"sma_60":5332.67,"sma_120":5374.5},{"date":"2026-04-13","open":4995,"high":5300,"low":4940,"close":5120,"volume":165474,"rsi_14":63.5,"sma_20":4895.25,"sma_60":5336.5,"sma_120":5371.33},{"date":"2026-04-14","open":5200,"high":5260,"low":5150,"close":5200,"volume":95673,"rsi_14":60.78,"sma_20":4916.0,"sma_60":5341.75,"sma_120":5367.92},{"date":"2026-04-15","open":5300,"high":5300,"low":5210,"close":5230,"volume":82950,"rsi_14":65.45,"sma_20":4934.0,"sma_60":5341.08,"sma_120":5364.83},{"date":"2026-04-16","open":5240,"high":5350,"low":5150,"close":5290,"volume":78654,"rsi_14":63.52,"sma_20":4965.25,"sma_60":5342.25,"sma_120":5361.33},{"date":"2026-04-17","open":5370,"high":5450,"low":5230,"close":5420,"volume":145053,"rsi_14":64.29,"sma_20":4995.5,"sma_60":5342.58,"sma_120":5357.83},{"date":"2026-04-20","open":5490,"high":5560,"low":5400,"close":5480,"volume":126853,"rsi_14":79.33,"sma_20":5039.75,"sma_60":5343.58,"sma_120":5354.5},{"date":"2026-04-21","open":5550,"high":5930,"low":5530,"close":5850,"volume":475128,"rsi_14":83.65,"sma_20":5094.75,"sma_60":5351.75,"sma_120":5352.42},{"date":"2026-04-22","open":5850,"high":5890,"low":5630,"close":5780,"volume":186379,"rsi_14":90.16,"sma_20":5137.5,"sma_60":5352.42,"sma_120":5349.92},{"date":"2026-04-23","open":5780,"high":5790,"low":5480,"close":5640,"volume":200385,"rsi_14":79.53,"sma_20":5177.0,"sma_60":5352.58,"sma_120":5342.92},{"date":"2026-04-24","open":5650,"high":5830,"low":5600,"close":5670,"volume":108276,"rsi_14":79.37,"sma_20":5211.75,"sma_60":5349.25,"sma_120":5337.67},{"date":"2026-04-27","open":5810,"high":5810,"low":5650,"close":5700,"volume":134824,"rsi_14":79.69,"sma_20":5242.75,"sma_60":5346.42,"sma_120":5335.08},{"date":"2026-04-28","open":5710,"high":5750,"low":5620,"close":5630,"volume":118741,"rsi_14":73.39,"sma_20":5280.75,"sma_60":5341.42,"sma_120":5331.5},{"date":"2026-04-29","open":5620,"high":5800,"low":5580,"close":5710,"volume":126892,"rsi_14":77.95,"sma_20":5318.0,"sma_60":5333.08,"sma_120":5269.21},{"date":"2026-04-30","open":5710,"high":5720,"low":5560,"close":5620,"volume":90002,"rsi_14":68.1,"sma_20":5422.0,"sma_60":5101.75,"sma_120":5122.96},{"date":"2026-05-04","open":5680,"high":5920,"low":5660,"close":5750,"volume":205701,"rsi_14":72.99,"sma_20":5402.0,"sma_60":5320.42,"sma_120":5326.83},{"date":"2026-05-06","open":5830,"high":5890,"low":5500,"close":5870,"volume":222203,"rsi_14":73.76,"sma_20":5449.0,"sma_60":5317.42,"sma_120":5327.17},{"date":"2026-05-07","open":5850,"high":6100,"low":5810,"close":5960,"volume":336560,"rsi_14":74.83,"sma_20":5500.0,"sma_60":5317.08,"sma_120":5330.33},{"date":"2026-05-08","open":5950,"high":5950,"low":5650,"close":5890,"volume":167508,"rsi_14":70.27,"sma_20":5542.0,"sma_60":5319.75,"sma_120":5332.0},{"date":"2026-05-11","open":5880,"high":5880,"low":5600,"close":5640,"volume":140538,"rsi_14":56.88,"sma_20":5574.0,"sma_60":5319.92,"sma_120":5332.42},{"date":"2026-05-12","open":5640,"high":5760,"low":5300,"close":5480,"volume":182050,"rsi_14":50.0,"sma_20":5596.5,"sma_60":5317.92,"sma_120":5330.75},{"date":"2026-05-13","open":5470,"high":5580,"low":5330,"close":5530,"volume":135529,"rsi_14":38.41,"sma_20":5617.0,"sma_60":5312.25,"sma_120":5329.08},{"date":"2026-05-14","open":5560,"high":5620,"low":5170,"close":5320,"volume":128058,"rsi_14":34.87,"sma_20":5623.0,"sma_60":5304.92,"sma_120":5327.58},{"date":"2026-05-15","open":5300,"high":5430,"low":4970,"close":5010,"volume":131697,"rsi_14":31.36,"sma_20":5612.0,"sma_60":5291.58,"sma_120":5324.25},{"date":"2026-05-18","open":4990,"high":5010,"low":4805,"close":4940,"volume":78452,"rsi_14":28.9,"sma_20":5594.5,"sma_60":5279.92,"sma_120":5322.0},{"date":"2026-05-19","open":4900,"high":4945,"low":4680,"close":4725,"volume":93618,"rsi_14":24.54,"sma_20":5559.75,"sma_60":5263.17,"sma_120":5318.71},{"date":"2026-05-20","open":4820,"high":4820,"low":4520,"close":4575,"volume":91961,"rsi_14":23.56,"sma_20":5514.5,"sma_60":5242.92,"sma_120":5313.42},{"date":"2026-05-21","open":4720,"high":4880,"low":4700,"close":4860,"volume":87383,"rsi_14":30.68,"sma_20":5465.0,"sma_60":5229.58,"sma_120":5311.92},{"date":"2026-05-22","open":4970,"high":5000,"low":4860,"close":4935,"volume":76933,"rsi_14":34.32,"sma_20":5422.75,"sma_60":5215.17,"sma_120":5311.29},{"date":"2026-05-26","open":5030,"high":5140,"low":4885,"close":4885,"volume":73359,"rsi_14":29.45,"sma_20":5385.0,"sma_60":5198.92,"sma_120":5310.33},{"date":"2026-05-27","open":4885,"high":4885,"low":4625,"close":4645,"volume":149633,"rsi_14":22.47,"sma_20":5333.75,"sma_60":5179.17,"sma_120":5305.38},{"date":"2026-05-28","open":4750,"high":4765,"low":4400,"close":4565,"volume":110499,"rsi_14":18.51,"sma_20":5277.0,"sma_60":5160.75,"sma_120":5299.5},{"date":"2026-05-29","open":4555,"high":4585,"low":4345,"close":4425,"volume":92645,"rsi_14":17.94,"sma_20":5216.75,"sma_60":5145.17,"sma_120":5291.79},{"date":"2026-06-01","open":4425,"high":4425,"low":4115,"close":4115,"volume":173638,"rsi_14":17.48,"sma_20":5137.0,"sma_60":5132.08,"sma_120":5281.75},{"date":"2026-06-02","open":4115,"high":4115,"low":3910,"close":3965,"volume":115143,"rsi_14":17.56,"sma_20":5054.25,"sma_60":5113.33,"sma_120":5270.21},{"date":"2026-06-04","open":3980,"high":4160,"low":3930,"close":4030,"volume":51080,"rsi_14":18.09,"sma_20":4968.25,"sma_60":5091.33,"sma_120":5258.62},{"date":"2026-06-05","open":4030,"high":4030,"low":3830,"close":3905,"volume":60095,"rsi_14":18.76,"sma_20":4870.0,"sma_60":5072.58,"sma_120":5247.0},{"date":"2026-06-08","open":3730,"high":3745,"low":3520,"close":3560,"volume":96932,"rsi_14":18.48,"sma_20":4750.0,"sma_60":5044.08,"sma_120":5232.67},{"date":"2026-06-09","open":3710,"high":3845,"low":3635,"close":3800,"volume":66411,"rsi_14":26.92,"sma_20":4645.5,"sma_60":5018.25,"sma_120":5219.17},{"date":"2026-06-10","open":3800,"high":3940,"low":3720,"close":3790,"volume":56689,"rsi_14":29.36,"sma_20":4553.0,"sma_60":4991.42,"sma_120":5204.25},{"date":"2026-06-11","open":3740,"high":3880,"low":3630,"close":3850,"volume":33291,"rsi_14":33.33,"sma_20":4471.5,"sma_60":4976.92,"sma_120":5190.25},{"date":"2026-06-12","open":3950,"high":4015,"low":3870,"close":3995,"volume":83429,"rsi_14":28.75,"sma_20":4394.75,"sma_60":4969.0,"sma_120":5177.38},{"date":"2026-06-15","open":4095,"high":4115,"low":4000,"close":4035,"volume":27187,"rsi_14":27.5,"sma_20":4330.5,"sma_60":4956.5,"sma_120":5164.75},{"date":"2026-06-16","open":4095,"high":4095,"low":4000,"close":4030,"volume":41785,"rsi_14":28.13,"sma_20":4281.5,"sma_60":4942.5,"sma_120":5152.83},{"date":"2026-06-17","open":4055,"high":4110,"low":3965,"close":4050,"volume":39515,"rsi_14":58.38,"sma_20":4014.75,"sma_60":4853.42,"sma_120":5091.42},{"date":"2026-06-18","open":4040,"high":4050,"low":3900,"close":3970,"volume":44906,"rsi_14":32.85,"sma_20":4199.25,"sma_60":4918.17,"sma_120":5132.83},{"date":"2026-06-19","open":4050,"high":4050,"low":3775,"close":3880,"volume":64942,"rsi_14":33.83,"sma_20":4164.5,"sma_60":4906.25,"sma_120":5122.92},{"date":"2026-06-22","open":3880,"high":3940,"low":3700,"close":3725,"volume":40325,"rsi_14":37.25,"sma_20":4107.75,"sma_60":4889.17,"sma_120":5111.54},{"date":"2026-06-23","open":3620,"high":3730,"low":3400,"close":3470,"volume":111949,"rsi_14":34.86,"sma_20":4034.5,"sma_60":4864.92,"sma_120":5098.46},{"date":"2026-06-24","open":3435,"high":3495,"low":3345,"close":3485,"volume":45795,"rsi_14":32.81,"sma_20":3964.5,"sma_60":4842.17,"sma_120":5085.75},{"date":"2026-06-25","open":3450,"high":3520,"low":3300,"close":3335,"volume":45627,"rsi_14":32.3,"sma_20":3899.0,"sma_60":4814.83,"sma_120":5072.12},{"date":"2026-06-26","open":3335,"high":3335,"low":3020,"close":3115,"volume":110740,"rsi_14":35.02,"sma_20":3826.5,"sma_60":4782.08,"sma_120":5056.67},{"date":"2026-06-29","open":3115,"high":3500,"low":3115,"close":3495,"volume":49166,"rsi_14":40.62,"sma_20":3780.0,"sma_60":4759.17,"sma_120":5044.67},{"date":"2026-06-30","open":3495,"high":3550,"low":3375,"close":3405,"volume":53591,"rsi_14":38.71,"sma_20":3744.5,"sma_60":4733.17,"sma_120":5032.88},{"date":"2026-07-01","open":3405,"high":3495,"low":3310,"close":3380,"volume":37169,"rsi_14":35.93,"sma_20":3715.25,"sma_60":4709.5,"sma_120":5020.54},{"date":"2026-07-02","open":3340,"high":3375,"low":3200,"close":3285,"volume":133044,"rsi_14":28.09,"sma_20":3678.0,"sma_60":4682.75,"sma_120":5004.58},{"date":"2026-07-03","open":3360,"high":3385,"low":3120,"close":3365,"volume":58087,"rsi_14":29.82,"sma_20":3651.0,"sma_60":4656.67,"sma_120":4990.12},{"date":"2026-07-06","open":3365,"high":3390,"low":3250,"close":3365,"volume":34063,"rsi_14":29.91,"sma_20":3641.25,"sma_60":4630.42,"sma_120":4976.79},{"date":"2026-07-07","open":3385,"high":3385,"low":3250,"close":3320,"volume":41813,"rsi_14":28.27,"sma_20":3617.25,"sma_60":4601.58,"sma_120":4964.0},{"date":"2026-07-08","open":3295,"high":3320,"low":3115,"close":3115,"volume":67752,"rsi_14":26.32,"sma_20":3583.5,"sma_60":4570.17,"sma_120":4950.04},{"date":"2026-07-09","open":3150,"high":3200,"low":3035,"close":3115,"volume":40844,"rsi_14":27.7,"sma_20":3546.75,"sma_60":4538.25,"sma_120":4935.46},{"date":"2026-07-10","open":3095,"high":3265,"low":3095,"close":3260,"volume":52308,"rsi_14":36.36,"sma_20":3510.0,"sma_60":4507.25,"sma_120":4921.88},{"date":"2026-07-13","open":3195,"high":3295,"low":3050,"close":3055,"volume":84983,"rsi_14":37.46,"sma_20":3461.0,"sma_60":4471.5,"sma_120":4906.62},{"date":"2026-07-14","open":3055,"high":3055,"low":2895,"close":2995,"volume":102427,"rsi_14":35.59,"sma_20":3409.25,"sma_60":4434.25,"sma_120":4887.67},{"date":"2026-07-15","open":3020,"high":3130,"low":3020,"close":3120,"volume":42112,"rsi_14":43.58,"sma_20":3362.75,"sma_60":4398.08,"sma_120":4870.17},{"date":"2026-07-16","open":3135,"high":3150,"low":3055,"close":3125,"volume":44187,"rsi_14":50.34,"sma_20":3320.5,"sma_60":4359.83,"sma_120":4851.21},{"date":"2026-07-20","open":3125,"high":3125,"low":2965,"close":2980,"volume":42230,"rsi_14":28.98,"sma_20":3275.5,"sma_60":4318.17,"sma_120":4830.88},{"date":"2026-07-21","open":2955,"high":3040,"low":2945,"close":3020,"volume":15254,"rsi_14":33.62,"sma_20":3240.25,"sma_60":4271.0,"sma_120":4811.38},{"date":"2026-07-22","open":3000,"high":3110,"low":3000,"close":3000,"volume":29862,"rsi_14":33.76,"sma_20":3216.75,"sma_60":4224.67,"sma_120":4788.54},{"date":"2026-07-23","open":3015,"high":3145,"low":2995,"close":3140,"volume":17363,"rsi_14":44.03,"sma_20":3199.5,"sma_60":4183.0,"sma_120":4767.79},{"date":"2026-07-24","open":3060,"high":3145,"low":3025,"close":3070,"volume":19525,"rsi_14":37.76,"sma_20":3186.25,"sma_60":4139.67,"sma_120":4744.46},{"date":"2026-07-27","open":3070,"high":3130,"low":3040,"close":3090,"volume":15251,"rsi_14":38.78,"sma_20":3185.0,"sma_60":4096.17,"sma_120":4721.29},{"date":"2026-07-28","open":3080,"high":3080,"low":2830,"close":2885,"volume":72675,"rsi_14":34.3,"sma_20":3154.5,"sma_60":4050.42,"sma_120":4695.92},{"date":"2026-07-29","open":2900,"high":2940,"low":2525,"close":2610,"volume":100125,"rsi_14":32.65,"sma_20":3114.75,"sma_60":3998.75,"sma_120":4665.92},{"date":"2026-07-30","open":2345,"high":2710,"low":2345,"close":2620,"volume":64106,"rsi_14":33.11,"sma_20":3076.75,"sma_60":3948.75,"sma_120":4636.25},{"date":"2026-07-31","open":2655,"high":2820,"low":2655,"close":2820,"volume":25978,"rsi_14":35.53,"sma_20":3053.5,"sma_60":3899.92,"sma_120":4610.17},{"date":"2026-08-03","open":2735,"high":2965,"low":2735,"close":2860,"volume":21234,"rsi_14":42.8,"sma_20":3028.25,"sma_60":3849.75,"sma_120":4583.58},{"date":"2026-08-04","open":2945,"high":2990,"low":2860,"close":2960,"volume":39015,"rsi_14":48.75,"sma_20":3008.0,"sma_60":3799.75,"sma_120":4558.42},{"date":"2026-08-05","open":3015,"high":3135,"low":3015,"close":3080,"volume":39057,"rsi_14":48.56,"sma_20":2996.0,"sma_60":3752.92,"sma_120":4536.33},{"date":"2026-08-06","open":3100,"high":3150,"low":2960,"close":3060,"volume":17194,"rsi_14":47.69,"sma_20":2993.25,"sma_60":3709.92,"sma_120":4514.92},{"date":"2026-08-07","open":3100,"high":3150,"low":3035,"close":3125,"volume":13116,"rsi_14":55.47,"sma_20":2993.75,"sma_60":3670.67,"sma_120":4494.29},{"date":"2026-08-10","open":3160,"high":3255,"low":3135,"close":3255,"volume":49612,"rsi_14":58.3,"sma_20":2993.5,"sma_60":3632.75,"sma_120":4472.5},{"date":"2026-08-11","open":3230,"high":3305,"low":3200,"close":3265,"volume":35827,"rsi_14":59.43,"sma_20":3004.0,"sma_60":3598.5,"sma_120":4451.71},{"date":"2026-08-12","open":3295,"high":3410,"low":3245,"close":3370,"volume":63201,"rsi_14":58.39,"sma_20":3022.75,"sma_60":3571.17,"sma_120":4431.38},{"date":"2026-08-13","open":3480,"high":3480,"low":3255,"close":3370,"volume":46622,"rsi_14":61.54,"sma_20":3035.25,"sma_60":3545.0,"sma_120":4412.46},{"date":"2026-08-14","open":3400,"high":3790,"low":3270,"close":3635,"volume":279767,"rsi_14":67.64,"sma_20":3060.75,"sma_60":3526.83,"sma_120":4395.0},{"date":"2026-08-18","open":3720,"high":3880,"low":3610,"close":3675,"volume":160322,"rsi_14":78.62,"sma_20":3095.5,"sma_60":3511.83,"sma_120":4377.38},{"date":"2026-08-19","open":3570,"high":3670,"low":3455,"close":3515,"volume":55290,"rsi_14":85.77,"sma_20":3120.25,"sma_60":3489.42,"sma_120":4359.5},{"date":"2026-08-20","open":3520,"high":3615,"low":3455,"close":3550,"volume":42607,"rsi_14":86.05,"sma_20":3147.75,"sma_60":3466.33,"sma_120":4340.75},{"date":"2026-08-21","open":3550,"high":3550,"low":3365,"close":3375,"volume":36313,"rsi_14":71.94,"sma_20":3159.5,"sma_60":3441.17,"sma_120":4320.04},{"date":"2026-08-24","open":3425,"high":3800,"low":3320,"close":3490,"volume":310237,"rsi_14":73.51,"sma_20":3180.5,"sma_60":3421.92,"sma_120":4300.54},{"date":"2026-08-25","open":3460,"high":3500,"low":3360,"close":3500,"volume":28134,"rsi_14":71.6,"sma_20":3201.0,"sma_60":3404.17,"sma_120":4282.46},{"date":"2026-08-26","open":3500,"high":3555,"low":3455,"close":3485,"volume":16070,"rsi_14":67.69,"sma_20":3231.0,"sma_60":3388.5,"sma_120":4266.83},{"date":"2026-08-27","open":3460,"high":3595,"low":3460,"close":3575,"volume":41270,"rsi_14":71.19,"sma_20":3279.25,"sma_60":3379.5,"sma_120":4255.79},{"date":"2026-08-28","open":3575,"high":3605,"low":3515,"close":3570,"volume":18406,"rsi_14":69.26,"sma_20":3326.75,"sma_60":3372.92,"sma_120":4243.12},{"date":"2026-08-31","open":3570,"high":3605,"low":3460,"close":3600,"volume":25297,"rsi_14":66.35,"sma_20":3365.75,"sma_60":3365.75,"sma_120":4228.54},{"date":"2026-09-01","open":3620,"high":3780,"low":3565,"close":3775,"volume":82441,"rsi_14":70.9,"sma_20":3411.5,"sma_60":3363.58,"sma_120":4218.08},{"date":"2026-09-02","open":3755,"high":3760,"low":3555,"close":3600,"volume":46889,"rsi_14":58.91,"sma_20":3443.5,"sma_60":3364.25,"sma_120":4204.17},{"date":"2026-09-03","open":3780,"high":4060,"low":3480,"close":3575,"volume":300099,"rsi_14":57.79,"sma_20":3468.25,"sma_60":3360.5,"sma_120":4189.38},{"date":"2026-09-04","open":3680,"high":3750,"low":3575,"close":3575,"volume":47783,"rsi_14":47.14,"sma_20":3494.0,"sma_60":3356.92,"sma_120":4174.17},{"date":"2026-09-07","open":3650,"high":3650,"low":3550,"close":3575,"volume":25466,"rsi_14":45.05,"sma_20":3516.5,"sma_60":3352.33,"sma_120":4164.62},{"date":"2026-09-08","open":3580,"high":3620,"low":3500,"close":3570,"volume":16844,"rsi_14":53.22,"sma_20":3532.25,"sma_60":3345.25,"sma_120":4157.12},{"date":"2026-09-09","open":3565,"high":3655,"low":3485,"close":3620,"volume":27054,"rsi_14":54.02,"sma_20":3550.0,"sma_60":3338.33,"sma_120":4147.42},{"date":"2026-09-10","open":3620,"high":3625,"low":3550,"close":3620,"volume":12810,"rsi_14":67.63,"sma_20":3562.5,"sma_60":3331.5,"sma_120":4137.0},{"date":"2026-09-11","open":3580,"high":3640,"low":3550,"close":3635,"volume":17102,"rsi_14":62.18,"sma_20":3575.75,"sma_60":3324.58,"sma_120":4128.42},{"date":"2026-09-14","open":3575,"high":3590,"low":3515,"close":3565,"volume":17943,"rsi_14":54.96,"sma_20":3572.25,"sma_60":3317.83,"sma_120":4118.0},{"date":"2026-09-15","open":3520,"high":3595,"low":3475,"close":3560,"volume":23563,"rsi_14":55.81,"sma_20":3566.5,"sma_60":3312.5,"sma_120":4109.38},{"date":"2026-09-16","open":3550,"high":3585,"low":3515,"close":3565,"volume":10186,"rsi_14":49.11,"sma_20":3569.0,"sma_60":3309.83,"sma_120":4099.5},{"date":"2026-09-17","open":3555,"high":3575,"low":3405,"close":3560,"volume":10562,"rsi_14":49.11,"sma_20":3569.5,"sma_60":3311.33,"sma_120":4088.12},{"date":"2026-09-18","open":3630,"high":3630,"low":3530,"close":3580,"volume":15134,"rsi_14":48.18,"sma_20":3579.75,"sma_60":3312.92,"sma_120":4077.54},{"date":"2026-09-21","open":3605,"high":3605,"low":3410,"close":3495,"volume":17517,"rsi_14":19.57,"sma_20":3580.0,"sma_60":3315.58,"sma_120":4065.21},{"date":"2026-09-22","open":3505,"high":3515,"low":3410,"close":3465,"volume":27425,"rsi_14":28.57,"sma_20":3578.25,"sma_60":3321.42,"sma_120":4051.75},{"date":"2026-09-23","open":3480,"high":3570,"low":3350,"close":3420,"volume":9756,"rsi_14":28.12,"sma_20":3575.75,"sma_60":3320.42,"sma_120":4039.79},{"date":"2026-09-28","open":3460,"high":3560,"low":3430,"close":3520,"volume":27066,"rsi_14":43.21,"sma_20":3573.0,"sma_60":3322.33,"sma_120":4027.75},{"date":"2026-09-29","open":3455,"high":3535,"low":3430,"close":3490,"volume":14796,"rsi_14":40.23,"sma_20":3569.0,"sma_60":3324.17,"sma_120":4016.83},{"date":"2026-09-30","open":3545,"high":3590,"low":3475,"close":3570,"volume":32443,"rsi_14":50.0,"sma_20":3567.5,"sma_60":3328.92,"sma_120":4005.83},{"date":"2026-10-01","open":3590,"high":3695,"low":3545,"close":3680,"volume":22900,"rsi_14":55.26,"sma_20":3562.75,"sma_60":3334.17,"sma_120":3995.42},{"date":"2026-10-02","open":3695,"high":3755,"low":3650,"close":3755,"volume":36815,"rsi_14":60.47,"sma_20":3570.5,"sma_60":3340.67,"sma_120":3985.54},{"date":"2026-10-06","open":3845,"high":4100,"low":3830,"close":4100,"volume":307203,"rsi_14":73.13,"sma_20":3596.0,"sma_60":3353.42,"sma_120":3977.5},{"date":"2026-10-07","open":4160,"high":4160,"low":3870,"close":3935,"volume":118327,"rsi_14":66.82,"sma_20":3614.0,"sma_60":3367.08,"sma_120":3968.62},{"date":"2026-10-08","open":3960,"high":4070,"low":3875,"close":4070,"volume":104969,"rsi_14":70.73,"sma_20":3638.75,"sma_60":3383.0,"sma_120":3960.62},{"date":"2026-10-12","open":4035,"high":4100,"low":3700,"close":3785,"volume":118317,"rsi_14":57.28,"sma_20":3649.5,"sma_60":3391.75,"sma_120":3949.5},{"date":"2026-10-13","open":3525,"high":3770,"low":3525,"close":3755,"volume":90085,"rsi_14":56.35,"sma_20":3656.25,"sma_60":3403.42,"sma_120":3937.46},{"date":"2026-10-14","open":3685,"high":3910,"low":3685,"close":3795,"volume":53221,"rsi_14":56.91,"sma_20":3665.0,"sma_60":3416.75,"sma_120":3925.5},{"date":"2026-10-15","open":3645,"high":3660,"low":3415,"close":3455,"volume":98451,"rsi_14":48.9,"sma_20":3656.0,"sma_60":3422.33,"sma_120":3910.21},{"date":"2026-10-16","open":3490,"high":3630,"low":3400,"close":3530,"volume":48022,"rsi_14":51.75,"sma_20":3654.25,"sma_60":3429.08,"sma_120":3894.46},{"date":"2026-10-19","open":3360,"high":3750,"low":3360,"close":3745,"volume":58954,"rsi_14":58.02,"sma_20":3663.5,"sma_60":3441.83,"sma_120":3880.0},{"date":"2026-10-20","open":3710,"high":3735,"low":3525,"close":3570,"volume":38951,"rsi_14":51.19,"sma_20":3663.75,"sma_60":3451.0,"sma_120":3861.0},{"date":"2026-10-21","open":3655,"high":3710,"low":3530,"close":3530,"volume":40976,"rsi_14":50.95,"sma_20":3662.25,"sma_60":3459.83,"sma_120":3842.25},{"date":"2026-10-22","open":3480,"high":3555,"low":3305,"close":3450,"volume":54409,"rsi_14":47.16,"sma_20":3655.75,"sma_60":3465.0,"sma_120":3824.0},{"date":"2026-10-23","open":3305,"high":3365,"low":3185,"close":3255,"volume":41614,"rsi_14":40.32,"sma_20":3643.75,"sma_60":3468.08,"sma_120":3803.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.35,"pbr":2.32,"ttm_eps":null,"close":7520.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.41,"pbr":2.06,"ttm_eps":null,"close":6850.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.4,"pbr":1.38,"ttm_eps":null,"close":5030.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.04,"pbr":1.73,"ttm_eps":null,"close":6300.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.96,"pbr":1.48,"ttm_eps":null,"close":5310.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.22,"pbr":1.37,"ttm_eps":null,"close":5020.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.74,"pbr":1.31,"ttm_eps":null,"close":4820.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.6,"pbr":1.26,"ttm_eps":null,"close":4870.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.76,"pbr":0.85,"ttm_eps":null,"close":3405.0}],"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":"티에스아이","phase":"above-fold","symbol_resolved":true}