{"status":"ok","report":{"price_analysis":{"current":2295.0,"change_1d":0.7,"change_7d":-4.6,"change_30d":-20.9,"high_30d":3105.0,"low_30d":2175.0,"position_in_range":13.0,"support":2268.0,"resistance":3012.0},"summary":"휴네시온(290270)은 Technology 섹터 KR 시장 종목입니다, 시가총액 220.25억. 현재가 2,295원, 전일 대비 +0.7%, 30일 -20.9%. PER 4.8배 / ROE 2.1%. 기술적 시그널: RSI 15(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.82만, 기관 순매도 9485.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.8배입니다. ROE 2.1%입니다. 시가총액 220.25억. 매출 365.40억, 영업이익 35.81억.","grade":"C","comment":"PER 4.78배, ROE 2.09%","per":4.78,"pbr":0.44,"roe":2.09,"eps":480.2699999999999,"revenue":36539685394.0,"operating_income":3581075813.0,"net_income":4649815773.0,"market_cap":22025275650,"profit_margin":12.73,"roa":1.87,"operating_margin":9.8,"gross_margin":48.69,"debt_ratio":0.11602999945591805,"total_assets":55379076895.0,"total_equity":49621494872.0,"total_debt":5757582023.0,"dividend_yield":1.09,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 15.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-140.62)가 시그널선(-94.19)을 하회합니다(데드크로스). 현재가가 SMA20(2630)과 SMA60(2742) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2202~3057 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 15","rsi_14":15.384615384615387,"macd":-140.6198935844791,"macd_signal":-94.18947884659586,"sma_20":2629.5,"sma_60":2742.25,"bb_upper":3057.2136892829126,"bb_lower":2201.7863107170874,"atr_14":169.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.82만, 기관 순매수 -9485.00. 30일 누적: 외국인 3.05만, 기관 -2.23만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":18195.0,"institutional_flow":-9485.0,"data":[{"date":"2026-10-23","foreign_net":-3162.0,"institution_net":0.0,"retail_net":3162.0},{"date":"2026-10-22","foreign_net":16842.0,"institution_net":-7316.0,"retail_net":-9526.0},{"date":"2026-10-21","foreign_net":-3205.0,"institution_net":-2158.0,"retail_net":5363.0},{"date":"2026-10-20","foreign_net":-793.0,"institution_net":0.0,"retail_net":793.0},{"date":"2026-10-19","foreign_net":8513.0,"institution_net":-11.0,"retail_net":-8502.0},{"date":"2026-10-16","foreign_net":5322.0,"institution_net":-11863.0,"retail_net":6541.0},{"date":"2026-10-15","foreign_net":6485.0,"institution_net":0.0,"retail_net":-6485.0},{"date":"2026-10-14","foreign_net":1180.0,"institution_net":0.0,"retail_net":-1180.0},{"date":"2026-10-13","foreign_net":-6663.0,"institution_net":0.0,"retail_net":6663.0},{"date":"2026-10-12","foreign_net":-5747.0,"institution_net":-1361.0,"retail_net":7108.0},{"date":"2026-10-08","foreign_net":-2589.0,"institution_net":-1251.0,"retail_net":3840.0},{"date":"2026-10-07","foreign_net":2869.0,"institution_net":-5.0,"retail_net":-2864.0},{"date":"2026-10-06","foreign_net":18649.0,"institution_net":1666.0,"retail_net":-20315.0},{"date":"2026-10-02","foreign_net":845.0,"institution_net":0.0,"retail_net":-845.0},{"date":"2026-10-01","foreign_net":9106.0,"institution_net":0.0,"retail_net":-9106.0},{"date":"2026-09-30","foreign_net":-5252.0,"institution_net":0.0,"retail_net":5252.0},{"date":"2026-09-29","foreign_net":-1222.0,"institution_net":0.0,"retail_net":1222.0},{"date":"2026-09-28","foreign_net":1835.0,"institution_net":0.0,"retail_net":-1835.0},{"date":"2026-09-23","foreign_net":-1456.0,"institution_net":0.0,"retail_net":1456.0},{"date":"2026-09-22","foreign_net":-3843.0,"institution_net":0.0,"retail_net":3843.0},{"date":"2026-09-21","foreign_net":-1062.0,"institution_net":0.0,"retail_net":1062.0},{"date":"2026-09-18","foreign_net":5668.0,"institution_net":0.0,"retail_net":-5668.0},{"date":"2026-09-17","foreign_net":-6353.0,"institution_net":0.0,"retail_net":6353.0},{"date":"2026-09-16","foreign_net":-974.0,"institution_net":0.0,"retail_net":974.0},{"date":"2026-09-15","foreign_net":-5714.0,"institution_net":-501.0,"retail_net":6215.0},{"date":"2026-09-14","foreign_net":994.0,"institution_net":501.0,"retail_net":-1495.0},{"date":"2026-09-11","foreign_net":2726.0,"institution_net":0.0,"retail_net":-2726.0},{"date":"2026-09-10","foreign_net":2558.0,"institution_net":0.0,"retail_net":-2558.0},{"date":"2026-09-09","foreign_net":-2803.0,"institution_net":0.0,"retail_net":2803.0},{"date":"2026-09-08","foreign_net":-2251.0,"institution_net":0.0,"retail_net":2251.0}],"periods":{"d1":{"foreign_net":-3162.0,"institution_net":0,"retail_net":3162.0},"d3":{"foreign_net":10475.0,"institution_net":-9474.0,"retail_net":-1001.0},"d7":{"foreign_net":30002.0,"institution_net":-21348.0,"retail_net":-8654.0},"d14":{"foreign_net":38546.0,"institution_net":-22299.0,"retail_net":-16247.0},"d30":{"foreign_net":30503.0,"institution_net":-22299.0,"retail_net":-8204.0}}},"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 4.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":88,"summary":"매출 +69.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":69.2,"unit":"%","percentile":85,"direction":"higher_better"},{"name":"영업이익 성장률","value":151.8,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":15.4,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.9,"unit":"%","percentile":25,"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":69,"summary":"유동비율 4.3x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":4.35,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.04,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":47.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.25,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +69.2%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"F","reason":"RSI 15"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.12,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":48.69,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.8,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)","전분기 대비 매출 69% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)","전분기 대비 매출 69% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.78,"current_pbr":0.44,"per_5y_high":8.24,"per_5y_low":4.96,"per_5y_avg":6.63,"per_percentile":0.0,"pbr_5y_high":1.78,"pbr_5y_low":1.03,"pbr_5y_avg":1.5,"pbr_percentile":0.0,"per_5y_median":6.19,"pbr_5y_median":1.51,"history":[{"quarter":"2024-Q2","per":4.96,"pbr":1.76},{"quarter":"2024-Q3","per":5.32,"pbr":1.73},{"quarter":"2024-Q4","per":8.24,"pbr":1.36},{"quarter":"2025-Q1","per":7.95,"pbr":1.51},{"quarter":"2025-Q2","per":7.78,"pbr":1.52},{"quarter":"2025-Q3","per":7.63,"pbr":1.78},{"quarter":"2025-Q4","per":6.19,"pbr":1.43},{"quarter":"2026-Q1","per":6.14,"pbr":1.38},{"quarter":"2026-Q2","per":5.46,"pbr":1.03},{"quarter":"현재","per":4.78,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3777.1125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3674.7649,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3197.1428,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3394.4973,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3562.2485,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4218.4521,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.96,"eps":760.8,"close":3777.11,"source":"reported"},{"date":"2024-07","per":4.89,"eps":760.8,"close":3723.5,"source":"reported"},{"date":"2024-08","per":4.92,"eps":760.8,"close":3743.0,"source":"reported"},{"date":"2024-09","per":5.32,"eps":690.48,"close":3674.76,"source":"reported"},{"date":"2024-10","per":5.22,"eps":690.48,"close":3601.66,"source":"reported"},{"date":"2024-11","per":4.97,"eps":690.48,"close":3431.08,"source":"reported"},{"date":"2024-12","per":8.24,"eps":388.02,"close":3197.14,"source":"reported"},{"date":"2025-01","per":8.66,"eps":388.02,"close":3359.96,"source":"reported"},{"date":"2025-02","per":8.9,"eps":388.02,"close":3453.7,"source":"reported"},{"date":"2025-03","per":7.95,"eps":427.18,"close":3394.5,"source":"reported"},{"date":"2025-04","per":8.26,"eps":427.18,"close":3527.71,"source":"reported"},{"date":"2025-05","per":8.18,"eps":427.18,"close":3493.17,"source":"reported"},{"date":"2025-06","per":7.78,"eps":457.87,"close":3562.25,"source":"reported"},{"date":"2025-07","per":7.91,"eps":457.87,"close":3621.46,"source":"reported"},{"date":"2025-08","per":7.84,"eps":457.87,"close":3591.85,"source":"reported"},{"date":"2025-09","per":7.63,"eps":553.02,"close":4218.45,"source":"reported"},{"date":"2025-10","per":6.84,"eps":553.02,"close":3784.27,"source":"reported"},{"date":"2025-11","per":6.28,"eps":553.02,"close":3473.44,"source":"reported"},{"date":"2025-12","per":6.19,"eps":606.22,"close":3755.0,"source":"reported"},{"date":"2026-01","per":6.33,"eps":606.22,"close":3840.0,"source":"reported"},{"date":"2026-02","per":5.97,"eps":606.22,"close":3620.0,"source":"reported"},{"date":"2026-03","per":6.14,"eps":563.62,"close":3460.0,"source":"reported"},{"date":"2026-04","per":7.47,"eps":563.62,"close":4210.0,"source":"reported"},{"date":"2026-05","per":5.87,"eps":563.62,"close":3310.0,"source":"reported"},{"date":"2026-06","per":5.46,"eps":480.27,"close":2620.0,"source":"reported"},{"date":"2026-07","per":5.47,"eps":480.27,"close":2625.0,"source":"reported"},{"date":"2026-08","per":5.98,"eps":480.27,"close":2870.0,"source":"reported"},{"date":"2026-09","per":5.71,"eps":480.27,"close":2740.0,"source":"reported"},{"date":"2026-10","per":4.75,"eps":480.27,"close":2280.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.55,"std":1.3,"upper_1sd":7.86,"lower_1sd":5.25,"current":4.75,"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":1.09,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":19.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.09,"summary":"배당수익률 1.09%","metrics":[{"name":"배당수익률","value":1.09,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.8배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:52.305111+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.020853273559557586,"dividend_yield":null,"eps":104.0,"revenue":8824739204.0,"operating_income":881075813.0,"net_income":1034770607.0,"market_cap":null,"profit_margin":0.11725792491759623,"operating_margin":0.09984156955036515,"roa":0.018685226714088225,"gross_margin":0.48693183080722346,"total_equity":49621494872.0,"total_assets":55379076895.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.84,"pbr":0.84,"roe":-0.04085385182943656,"dividend_yield":1.09,"eps":-206.6,"revenue":5214946190.0,"operating_income":-1700000000.0,"net_income":-1984954834.0,"market_cap":44300000000.0,"profit_margin":-0.3806280566818274,"operating_margin":-0.3269230769230769,"roa":-0.03677030403435927,"gross_margin":0.3773819480196784,"total_equity":48586724265.0,"total_assets":53982551576.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.09781656824097949,"dividend_yield":null,"eps":520.42,"revenue":14900000000.0,"operating_income":4200000000.0,"net_income":5000000000.0,"market_cap":null,"profit_margin":0.33557046979865773,"operating_margin":0.28187919463087246,"roa":0.08534051631564736,"gross_margin":0.5194834615436241,"total_equity":51029662017.0,"total_assets":58489761165.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012605091903875857,"dividend_yield":null,"eps":62.45,"revenue":7600000000.0,"operating_income":200000000.0,"net_income":600000000.0,"market_cap":null,"profit_margin":0.07894736842105263,"operating_margin":0.02631578947368421,"roa":0.011324646497322977,"gross_margin":0.43729313894736843,"total_equity":46038773888.0,"total_assets":51244246444.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03899804053994261,"dividend_yield":null,"eps":187.35,"revenue":10500000000.0,"operating_income":1800000000.0,"net_income":1800000000.0,"market_cap":null,"profit_margin":0.17142857142857143,"operating_margin":0.17142857142857143,"roa":0.03456389513328786,"gross_margin":0.4963053124761905,"total_equity":45454987288.0,"total_assets":51286333041.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03607309245586729,"dividend_yield":null,"eps":-164.0,"revenue":4670147509.0,"operating_income":-1406166979.0,"net_income":-1575633210.0,"market_cap":null,"profit_margin":-0.337384034864754,"operating_margin":-0.3010969088856675,"roa":-0.0324123253347092,"gross_margin":0.37623567384410855,"total_equity":43678905875.0,"total_assets":48612162001.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.09839623145624432,"dividend_yield":null,"eps":467.22,"revenue":15756297426.0,"operating_income":3910596843.0,"net_income":4488854530.0,"market_cap":null,"profit_margin":0.2848927262944903,"operating_margin":0.24819262655876195,"roa":0.08465454365320489,"gross_margin":0.4706660269539393,"total_equity":45620187517.0,"total_assets":53025559365.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007603296176940761,"dividend_yield":null,"eps":-32.7,"revenue":6453030289.0,"operating_income":-656467110.0,"net_income":-314154165.0,"market_cap":null,"profit_margin":-0.04868320012932764,"operating_margin":-0.10173005248697353,"roa":-0.0066063349551625,"gross_margin":0.37692434516325884,"total_equity":41318154349.0,"total_assets":47553472104.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.036010687328709094,"dividend_yield":null,"eps":156.66,"revenue":9238450356.0,"operating_income":982114378.0,"net_income":1505171537.0,"market_cap":null,"profit_margin":0.16292467665017563,"operating_margin":0.10630726368109522,"roa":0.03182290384321278,"gross_margin":0.413078680616769,"total_equity":41797911916.0,"total_assets":47298371777.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.048337879366331965,"dividend_yield":null,"eps":-203.16,"revenue":5445020543.0,"operating_income":-1082534209.0,"net_income":-1951918773.0,"market_cap":null,"profit_margin":-0.35847776102687884,"operating_margin":-0.1988117768245489,"roa":-0.042569469358075464,"gross_margin":0.3495932395419798,"total_equity":40380728294.0,"total_assets":45852551193.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.17347546615159287,"dividend_yield":null,"eps":769.68,"revenue":16498274046.0,"operating_income":4524737026.0,"net_income":7394806519.0,"market_cap":null,"profit_margin":0.4482169770232946,"operating_margin":0.2742551744130484,"roa":0.14535642735040857,"gross_margin":0.5055240343169167,"total_equity":42627390968.0,"total_assets":50873612222.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.010202680869629917,"dividend_yield":null,"eps":37.62,"revenue":6820649958.0,"operating_income":191570250.0,"net_income":361395562.0,"market_cap":null,"profit_margin":0.052985502001332875,"operating_margin":0.028086802750419054,"roa":0.009011823564025565,"gross_margin":0.423314057865334,"total_equity":35421627572.0,"total_assets":40102378773.0}],"current_price":2295.0,"change_pct":0.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-08-02","close":7591.7944},{"date":"2018-08-03","close":6732.7832},{"date":"2018-08-06","close":6523.8345},{"date":"2018-08-07","close":6361.3193},{"date":"2018-08-08","close":6268.4531},{"date":"2018-08-09","close":6430.9692},{"date":"2018-08-10","close":5873.7729},{"date":"2018-08-13","close":5154.062},{"date":"2018-08-14","close":5293.3604},{"date":"2018-08-16","close":5363.0098},{"date":"2018-08-17","close":6245.2368},{"date":"2018-08-20","close":5943.4224},{"date":"2018-08-21","close":6129.1543},{"date":"2018-08-22","close":6222.0195},{"date":"2018-08-23","close":6105.9375},{"date":"2018-08-24","close":6105.9375},{"date":"2018-08-27","close":6245.2368},{"date":"2018-08-28","close":5989.8555},{"date":"2018-08-29","close":6036.2886},{"date":"2018-08-30","close":5850.5566},{"date":"2018-08-31","close":5618.3911},{"date":"2018-09-03","close":5664.8242},{"date":"2018-09-04","close":5804.124},{"date":"2018-09-05","close":5780.9077},{"date":"2018-09-06","close":6059.5049},{"date":"2018-09-07","close":5850.5566},{"date":"2018-09-10","close":5595.1748},{"date":"2018-09-11","close":5525.5259},{"date":"2018-09-12","close":5664.8242},{"date":"2018-09-13","close":5571.9575},{"date":"2018-09-14","close":5479.0928},{"date":"2018-09-17","close":5409.4434},{"date":"2018-09-18","close":5734.4736},{"date":"2018-09-19","close":5479.0928},{"date":"2018-09-20","close":5548.7422},{"date":"2018-09-21","close":5455.876},{"date":"2018-09-27","close":5339.7935},{"date":"2018-09-28","close":5293.3604},{"date":"2018-10-01","close":5664.8242},{"date":"2018-10-02","close":5688.0405},{"date":"2018-10-04","close":5548.7422},{"date":"2018-10-05","close":5363.0098},{"date":"2018-10-08","close":5734.4736},{"date":"2018-10-10","close":6361.3193},{"date":"2018-10-11","close":5989.8555},{"date":"2018-10-12","close":6314.8872},{"date":"2018-10-15","close":6477.4019},{"date":"2018-10-16","close":6291.6694},{"date":"2018-10-17","close":6129.1543},{"date":"2018-10-18","close":6013.0718},{"date":"2018-10-19","close":6059.5049},{"date":"2018-10-22","close":6268.4531},{"date":"2018-10-23","close":6129.1543},{"date":"2018-10-24","close":5757.6909},{"date":"2018-10-25","close":5479.0928},{"date":"2018-10-26","close":5293.3604},{"date":"2018-10-29","close":4634.0122},{"date":"2018-10-30","close":4550.4326},{"date":"2018-10-31","close":4782.5986},{"date":"2018-11-01","close":4945.1138},{"date":"2018-11-02","close":4921.8965},{"date":"2018-11-05","close":4852.2471},{"date":"2018-11-06","close":4875.4639},{"date":"2018-11-07","close":4666.5151},{"date":"2018-11-08","close":4736.165},{"date":"2018-11-09","close":4945.1138},{"date":"2018-11-12","close":4712.9482},{"date":"2018-11-13","close":4587.5796},{"date":"2018-11-14","close":4666.5151},{"date":"2018-11-15","close":4620.0825},{"date":"2018-11-16","close":4689.7319},{"date":"2018-11-19","close":4643.2988},{"date":"2018-11-20","close":4411.1338},{"date":"2018-11-21","close":4411.1338},{"date":"2018-11-22","close":4392.5605},{"date":"2018-11-23","close":4290.4077},{"date":"2018-11-26","close":4318.2686},{"date":"2018-11-27","close":4290.4077},{"date":"2018-11-28","close":4239.3325},{"date":"2018-11-29","close":4220.7583},{"date":"2018-11-30","close":4225.4023},{"date":"2018-12-03","close":4262.5483},{"date":"2018-12-04","close":4248.6182},{"date":"2018-12-05","close":4178.9692},{"date":"2018-12-06","close":4081.4597},{"date":"2018-12-07","close":3974.6636},{"date":"2018-12-10","close":4021.0964},{"date":"2018-12-11","close":3751.7856},{"date":"2018-12-12","close":3709.9956},{"date":"2018-12-13","close":3691.4224},{"date":"2018-12-14","close":3598.5566},{"date":"2018-12-17","close":3422.1116},{"date":"2018-12-18","close":3319.959},{"date":"2018-12-19","close":3347.8184},{"date":"2018-12-20","close":3292.0991},{"date":"2018-12-21","close":3384.9646},{"date":"2018-12-24","close":3338.532},{"date":"2018-12-26","close":3343.1753},{"date":"2018-12-27","close":3324.4719},{"date":"2018-12-28","close":3352.5269},{"date":"2019-01-02","close":3296.4175},{"date":"2019-01-03","close":3179.5229},{"date":"2019-01-04","close":3184.1987},{"date":"2019-01-07","close":3352.5269},{"date":"2019-01-08","close":3427.3389},{"date":"2019-01-09","close":3492.7996},{"date":"2019-01-10","close":3450.7178},{"date":"2019-01-11","close":3464.7451},{"date":"2019-01-14","close":3319.7959},{"date":"2019-01-15","close":3366.5537},{"date":"2019-01-16","close":3399.2844},{"date":"2019-01-17","close":3394.6086},{"date":"2019-01-18","close":3422.6628},{"date":"2019-01-21","close":3380.5815},{"date":"2019-01-22","close":3343.1753},{"date":"2019-01-23","close":3413.3115},{"date":"2019-01-24","close":3488.124},{"date":"2019-01-25","close":3450.7178},{"date":"2019-01-28","close":3441.3662},{"date":"2019-01-29","close":3446.042},{"date":"2019-01-30","close":3502.1511},{"date":"2019-01-31","close":3478.7722},{"date":"2019-02-01","close":3441.3662},{"date":"2019-02-07","close":3417.9871},{"date":"2019-02-08","close":3366.5537},{"date":"2019-02-11","close":3333.824},{"date":"2019-02-12","close":3333.824},{"date":"2019-02-13","close":3315.1204},{"date":"2019-02-14","close":3333.824},{"date":"2019-02-15","close":3333.824},{"date":"2019-02-18","close":3619.0459},{"date":"2019-02-19","close":3628.3972},{"date":"2019-02-20","close":3534.8816},{"date":"2019-02-21","close":4591.606},{"date":"2019-02-22","close":4152.0835},{"date":"2019-02-25","close":4208.1924},{"date":"2019-02-26","close":4909.5586},{"date":"2019-02-27","close":4699.1479},{"date":"2019-02-28","close":4325.0864},{"date":"2019-03-04","close":4839.4209},{"date":"2019-03-05","close":4816.0425},{"date":"2019-03-06","close":4909.5586},{"date":"2019-03-07","close":5003.0732},{"date":"2019-03-08","close":4769.2847},{"date":"2019-03-11","close":4839.4209},{"date":"2019-03-12","close":4979.6938},{"date":"2019-03-13","close":4675.769},{"date":"2019-03-14","close":4675.769},{"date":"2019-03-15","close":4638.3638},{"date":"2019-03-18","close":4745.9053},{"date":"2019-03-19","close":4675.769},{"date":"2019-03-20","close":4530.8208},{"date":"2019-03-21","close":4441.9814},{"date":"2019-03-22","close":4240.9224},{"date":"2019-03-25","close":4058.5688},{"date":"2019-03-26","close":4110.0015},{"date":"2019-03-27","close":4161.4346},{"date":"2019-03-28","close":4044.5405},{"date":"2019-03-29","close":4095.9744},{"date":"2019-04-01","close":4297.0322},{"date":"2019-04-02","close":4353.1411},{"date":"2019-04-03","close":4283.0049},{"date":"2019-04-04","close":4259.626},{"date":"2019-04-05","close":4203.5166},{"date":"2019-04-08","close":4474.7114},{"date":"2019-04-09","close":4488.7383},{"date":"2019-04-10","close":4530.8208},{"date":"2019-04-11","close":4675.769},{"date":"2019-04-12","close":4675.769},{"date":"2019-04-15","close":4633.687},{"date":"2019-04-16","close":4493.4146},{"date":"2019-04-17","close":4792.6631},{"date":"2019-04-18","close":4745.9053},{"date":"2019-04-19","close":4675.769},{"date":"2019-04-22","close":4549.5234},{"date":"2019-04-23","close":4535.4966},{"date":"2019-04-24","close":4563.5508},{"date":"2019-04-25","close":4413.9258},{"date":"2019-04-26","close":4268.9775},{"date":"2019-04-29","close":4390.5474},{"date":"2019-04-30","close":4343.79},{"date":"2019-05-02","close":4395.2231},{"date":"2019-05-03","close":4395.2231},{"date":"2019-05-07","close":4278.3291},{"date":"2019-05-08","close":4297.0322},{"date":"2019-05-09","close":4156.7588},{"date":"2019-05-10","close":4110.0015},{"date":"2019-05-13","close":4081.9465},{"date":"2019-05-14","close":3988.4309},{"date":"2019-05-15","close":4170.7871},{"date":"2019-05-16","close":4086.6226},{"date":"2019-05-17","close":4049.2158},{"date":"2019-05-20","close":3927.646},{"date":"2019-05-21","close":3908.9431},{"date":"2019-05-22","close":3880.8884},{"date":"2019-05-23","close":3749.967},{"date":"2019-05-24","close":3787.373},{"date":"2019-05-27","close":3679.8306},{"date":"2019-05-28","close":3693.8579},{"date":"2019-05-29","close":3628.3972},{"date":"2019-05-30","close":3633.0725},{"date":"2019-05-31","close":3754.6431},{"date":"2019-06-03","close":3721.9126},{"date":"2019-06-04","close":3693.8579},{"date":"2019-06-05","close":3778.0217},{"date":"2019-06-07","close":3871.5369},{"date":"2019-06-10","close":3960.3765},{"date":"2019-06-11","close":4119.353},{"date":"2019-06-12","close":4371.8442},{"date":"2019-06-13","close":5681.0596},{"date":"2019-06-14","close":6733.1074},{"date":"2019-06-17","close":5844.7114},{"date":"2019-06-18","close":5984.9844},{"date":"2019-06-19","close":5868.0903},{"date":"2019-06-20","close":5938.2275},{"date":"2019-06-21","close":6031.7427},{"date":"2019-06-24","close":5891.4692},{"date":"2019-06-25","close":6359.0459},{"date":"2019-06-26","close":6429.1821},{"date":"2019-06-27","close":5891.4692},{"date":"2019-06-28","close":6190.7178},{"date":"2019-07-01","close":5676.3838},{"date":"2019-07-02","close":5807.3052},{"date":"2019-07-03","close":5433.2437},{"date":"2019-07-04","close":5180.7529},{"date":"2019-07-05","close":5218.1582},{"date":"2019-07-08","close":4937.6123},{"date":"2019-07-09","close":4918.9097},{"date":"2019-07-10","close":6387.1011},{"date":"2019-07-11","close":6387.1011},{"date":"2019-07-12","close":8294.8154},{"date":"2019-07-15","close":8893.3135},{"date":"2019-07-16","close":8603.4141},{"date":"2019-07-17","close":8285.4619},{"date":"2019-07-18","close":7873.9941},{"date":"2019-07-19","close":7621.5044},{"date":"2019-07-22","close":7761.7769},{"date":"2019-07-23","close":7284.8486},{"date":"2019-07-24","close":7125.8726},{"date":"2019-07-25","close":7247.4429},{"date":"2019-07-26","close":7780.4805},{"date":"2019-07-29","close":6817.2715},{"date":"2019-07-30","close":6452.561},{"date":"2019-07-31","close":5984.9844},{"date":"2019-08-01","close":6078.5},{"date":"2019-08-02","close":5919.5239},{"date":"2019-08-05","close":5199.4556},{"date":"2019-08-06","close":4806.6914},{"date":"2019-08-07","close":5087.2378},{"date":"2019-08-08","close":5423.8921},{"date":"2019-08-09","close":5433.2437},{"date":"2019-08-12","close":5526.7588},{"date":"2019-08-13","close":5947.5791},{"date":"2019-08-14","close":5966.2812},{"date":"2019-08-16","close":5554.8149},{"date":"2019-08-19","close":5816.6572},{"date":"2019-08-20","close":6153.312},{"date":"2019-08-21","close":6387.1011},{"date":"2019-08-22","close":6106.5547},{"date":"2019-08-23","close":5779.251},{"date":"2019-08-26","close":5283.6196},{"date":"2019-08-27","close":5648.3296},{"date":"2019-08-28","close":5872.7666},{"date":"2019-08-29","close":5695.0864},{"date":"2019-08-30","close":5713.7896},{"date":"2019-09-02","close":5854.0635},{"date":"2019-09-03","close":5797.9536},{"date":"2019-09-04","close":5863.4146},{"date":"2019-09-05","close":6041.0933},{"date":"2019-09-06","close":5863.4146},{"date":"2019-09-09","close":5891.4692},{"date":"2019-09-10","close":5638.9775},{"date":"2019-09-11","close":5648.3296},{"date":"2019-09-16","close":5676.3838},{"date":"2019-09-17","close":5601.5713},{"date":"2019-09-18","close":5508.0562},{"date":"2019-09-19","close":5610.9229},{"date":"2019-09-20","close":5554.8149},{"date":"2019-09-23","close":5470.6499},{"date":"2019-09-24","close":5470.6499},{"date":"2019-09-25","close":5171.4004},{"date":"2019-09-26","close":5012.4248},{"date":"2019-09-27","close":5349.0796},{"date":"2019-09-30","close":5105.9399},{"date":"2019-10-01","close":5321.0249},{"date":"2019-10-02","close":5414.5405},{"date":"2019-10-04","close":5311.6738},{"date":"2019-10-07","close":5049.8311},{"date":"2019-10-08","close":5704.439},{"date":"2019-10-10","close":5788.6021},{"date":"2019-10-11","close":5451.9463},{"date":"2019-10-14","close":5461.2988},{"date":"2019-10-15","close":5582.8682},{"date":"2019-10-16","close":5610.9229},{"date":"2019-10-17","close":5657.6812},{"date":"2019-10-18","close":5545.4629},{"date":"2019-10-21","close":5349.0796},{"date":"2019-10-22","close":5255.564},{"date":"2019-10-23","close":5349.0796},{"date":"2019-10-24","close":5349.0796},{"date":"2019-10-25","close":5171.4004},{"date":"2019-10-28","close":5199.4556},{"date":"2019-10-29","close":5208.8066},{"date":"2019-10-30","close":5208.8066},{"date":"2019-10-31","close":5143.3457},{"date":"2019-11-01","close":5105.9399},{"date":"2019-11-04","close":5124.6436},{"date":"2019-11-05","close":5077.8848},{"date":"2019-11-06","close":5012.4248},{"date":"2019-11-07","close":4909.5586},{"date":"2019-11-08","close":4844.0967},{"date":"2019-11-11","close":4806.6914},{"date":"2019-11-12","close":5049.8311},{"date":"2019-11-13","close":5031.1279},{"date":"2019-11-14","close":4993.7217},{"date":"2019-11-15","close":4909.5586},{"date":"2019-11-18","close":4956.3154},{"date":"2019-11-19","close":4909.5586},{"date":"2019-11-20","close":4577.5786},{"date":"2019-11-21","close":4399.8989},{"date":"2019-11-22","close":4353.1411},{"date":"2019-11-25","close":4526.145},{"date":"2019-11-26","close":4643.0391},{"date":"2019-11-27","close":4544.8477},{"date":"2019-11-28","close":4507.4409},{"date":"2019-11-29","close":4456.0078},{"date":"2019-12-02","close":4479.3872},{"date":"2019-12-03","close":4376.5205},{"date":"2019-12-04","close":4301.707},{"date":"2019-12-05","close":4124.0278},{"date":"2019-12-06","close":4329.7622},{"date":"2019-12-09","close":4301.707},{"date":"2019-12-10","close":4212.8682},{"date":"2019-12-11","close":4367.1685},{"date":"2019-12-12","close":4432.6299},{"date":"2019-12-13","close":4432.6299},{"date":"2019-12-16","close":4516.7925},{"date":"2019-12-17","close":4488.7383},{"date":"2019-12-18","close":4432.6299},{"date":"2019-12-19","close":4502.7661},{"date":"2019-12-20","close":4474.7114},{"date":"2019-12-23","close":4306.3833},{"date":"2019-12-24","close":4091.2979},{"date":"2019-12-26","close":4147.4077},{"date":"2019-12-27","close":4321.7871},{"date":"2019-12-30","close":4397.1943},{"date":"2020-01-02","close":4533.8701},{"date":"2020-01-03","close":4496.1665},{"date":"2020-01-06","close":4321.7871},{"date":"2020-01-07","close":4571.5742},{"date":"2020-01-08","close":4147.4077},{"date":"2020-01-09","close":4331.2129},{"date":"2020-01-10","close":4312.3608},{"date":"2020-01-13","close":4345.3516},{"date":"2020-01-14","close":4387.7686},{"date":"2020-01-15","close":4637.5552},{"date":"2020-01-16","close":4623.417},{"date":"2020-01-17","close":4604.5649},{"date":"2020-01-20","close":4580.9995},{"date":"2020-01-21","close":4477.3149},{"date":"2020-01-22","close":4599.8516},{"date":"2020-01-23","close":4595.1387},{"date":"2020-01-28","close":4335.9253},{"date":"2020-01-29","close":4416.0469},{"date":"2020-01-30","close":4194.5371},{"date":"2020-01-31","close":4006.0186},{"date":"2020-02-03","close":3982.4541},{"date":"2020-02-04","close":4199.25},{"date":"2020-02-05","close":4350.0645},{"date":"2020-02-06","close":4406.6206},{"date":"2020-02-07","close":4406.6206},{"date":"2020-02-10","close":4430.1851},{"date":"2020-02-11","close":4609.2773},{"date":"2020-02-12","close":4548.0093},{"date":"2020-02-13","close":4548.0093},{"date":"2020-02-14","close":4670.5459},{"date":"2020-02-17","close":4863.7778},{"date":"2020-02-18","close":4844.9263},{"date":"2020-02-19","close":4863.7778},{"date":"2020-02-20","close":4515.0186},{"date":"2020-02-21","close":4604.5649},{"date":"2020-02-24","close":4203.9639},{"date":"2020-02-25","close":4416.0469},{"date":"2020-02-26","close":4345.3516},{"date":"2020-02-27","close":4147.4077},{"date":"2020-02-28","close":3798.6482},{"date":"2020-03-02","close":3902.3333},{"date":"2020-03-03","close":3911.759},{"date":"2020-03-04","close":4006.0186},{"date":"2020-03-05","close":4142.6948},{"date":"2020-03-06","close":4024.8704},{"date":"2020-03-09","close":3775.083},{"date":"2020-03-10","close":3812.7871},{"date":"2020-03-11","close":3614.8423},{"date":"2020-03-12","close":3148.259},{"date":"2020-03-13","close":2686.3889},{"date":"2020-03-16","close":2761.7964},{"date":"2020-03-17","close":2747.6572},{"date":"2020-03-18","close":2648.6851},{"date":"2020-03-19","close":2191.5278},{"date":"2020-03-20","close":2446.0278},{"date":"2020-03-23","close":2384.7593},{"date":"2020-03-24","close":2540.2869},{"date":"2020-03-25","close":2658.1113},{"date":"2020-03-26","close":2714.6667},{"date":"2020-03-27","close":2724.0928},{"date":"2020-03-30","close":2804.2129},{"date":"2020-03-31","close":3021.009},{"date":"2020-04-01","close":3082.2776},{"date":"2020-04-02","close":3336.7778},{"date":"2020-04-03","close":3478.1667},{"date":"2020-04-06","close":3534.7222},{"date":"2020-04-07","close":3487.5925},{"date":"2020-04-08","close":3416.8982},{"date":"2020-04-09","close":3591.2778},{"date":"2020-04-10","close":3709.1021},{"date":"2020-04-13","close":3454.6018},{"date":"2020-04-14","close":3643.1201},{"date":"2020-04-16","close":3694.9629},{"date":"2020-04-17","close":3775.083},{"date":"2020-04-20","close":3789.2224},{"date":"2020-04-21","close":3742.0928},{"date":"2020-04-22","close":3742.0928},{"date":"2020-04-23","close":3874.0552},{"date":"2020-04-24","close":3817.5},{"date":"2020-04-27","close":3958.8887},{"date":"2020-04-28","close":3855.2036},{"date":"2020-04-29","close":3869.3425},{"date":"2020-05-04","close":3831.6389},{"date":"2020-05-06","close":3944.7498},{"date":"2020-05-07","close":4665.8335},{"date":"2020-05-08","close":4505.5918},{"date":"2020-05-11","close":4929.7588},{"date":"2020-05-12","close":5042.8701},{"date":"2020-05-13","close":5221.9634},{"date":"2020-05-14","close":5108.8516},{"date":"2020-05-15","close":5099.4258},{"date":"2020-05-18","close":4958.0371},{"date":"2020-05-19","close":4703.5376},{"date":"2020-05-20","close":4939.1851},{"date":"2020-05-21","close":4826.0737},{"date":"2020-05-22","close":4679.9722},{"date":"2020-05-25","close":5768.667},{"date":"2020-05-26","close":5721.5366},{"date":"2020-05-27","close":5853.5},{"date":"2020-05-28","close":5580.1475},{"date":"2020-05-29","close":5448.1855},{"date":"2020-06-01","close":5636.7041},{"date":"2020-06-02","close":5636.7041},{"date":"2020-06-03","close":5467.0366},{"date":"2020-06-04","close":5457.6108},{"date":"2020-06-05","close":5485.8892},{"date":"2020-06-08","close":5514.1665},{"date":"2020-06-09","close":5514.1665},{"date":"2020-06-10","close":5306.7959},{"date":"2020-06-11","close":5080.5737},{"date":"2020-06-12","close":5014.5923},{"date":"2020-06-15","close":4439.6108},{"date":"2020-06-16","close":4760.0928},{"date":"2020-06-17","close":4661.1201},{"date":"2020-06-18","close":4595.1387},{"date":"2020-06-19","close":4854.3521},{"date":"2020-06-22","close":4807.2222},{"date":"2020-06-23","close":4835.5},{"date":"2020-06-24","close":4826.0737},{"date":"2020-06-25","close":4797.7964},{"date":"2020-06-26","close":4760.0928},{"date":"2020-06-29","close":4712.9629},{"date":"2020-06-30","close":4609.2773},{"date":"2020-07-01","close":4449.0366},{"date":"2020-07-02","close":4642.2686},{"date":"2020-07-03","close":4618.7026},{"date":"2020-07-06","close":4694.1108},{"date":"2020-07-07","close":4694.1108},{"date":"2020-07-08","close":4958.0371},{"date":"2020-07-09","close":5193.6841},{"date":"2020-07-10","close":5155.981},{"date":"2020-07-13","close":5212.5371},{"date":"2020-07-14","close":5052.2964},{"date":"2020-07-15","close":5146.5552},{"date":"2020-07-16","close":5061.7227},{"date":"2020-07-17","close":5033.4443},{"date":"2020-07-20","close":5042.8701},{"date":"2020-07-21","close":5014.5923},{"date":"2020-07-22","close":4901.4814},{"date":"2020-07-23","close":4778.9448},{"date":"2020-07-24","close":4675.2598},{"date":"2020-07-27","close":4769.5186},{"date":"2020-07-28","close":4708.25},{"date":"2020-07-29","close":4712.9629},{"date":"2020-07-30","close":4750.667},{"date":"2020-07-31","close":4873.2036},{"date":"2020-08-03","close":4835.5},{"date":"2020-08-04","close":4844.9263},{"date":"2020-08-05","close":4995.7407},{"date":"2020-08-06","close":4844.9263},{"date":"2020-08-07","close":4873.2036},{"date":"2020-08-10","close":4854.3521},{"date":"2020-08-11","close":4958.0371},{"date":"2020-08-12","close":4797.7964},{"date":"2020-08-13","close":4910.9077},{"date":"2020-08-14","close":4892.0557},{"date":"2020-08-18","close":4585.7129},{"date":"2020-08-19","close":4543.2954},{"date":"2020-08-20","close":4335.9253},{"date":"2020-08-21","close":4335.9253},{"date":"2020-08-24","close":4392.4814},{"date":"2020-08-25","close":4548.0093},{"date":"2020-08-26","close":4665.8335},{"date":"2020-08-27","close":4750.667},{"date":"2020-08-28","close":4651.6948},{"date":"2020-08-31","close":4712.9629},{"date":"2020-09-01","close":4882.6294},{"date":"2020-09-02","close":4769.5186},{"date":"2020-09-03","close":4778.9448},{"date":"2020-09-04","close":4675.2598},{"date":"2020-09-07","close":4826.0737},{"date":"2020-09-08","close":4892.0557},{"date":"2020-09-09","close":4835.5},{"date":"2020-09-10","close":4882.6294},{"date":"2020-09-11","close":4910.9077},{"date":"2020-09-14","close":4976.8887},{"date":"2020-09-15","close":4967.4629},{"date":"2020-09-16","close":4986.3149},{"date":"2020-09-17","close":6475.6108},{"date":"2020-09-18","close":5966.6113},{"date":"2020-09-21","close":5712.1113},{"date":"2020-09-22","close":5278.5186},{"date":"2020-09-23","close":5231.3887},{"date":"2020-09-24","close":4722.3887},{"date":"2020-09-25","close":4703.5376},{"date":"2020-09-28","close":4826.0737},{"date":"2020-09-29","close":5024.0186},{"date":"2020-10-05","close":5193.6841},{"date":"2020-10-06","close":5184.2588},{"date":"2020-10-07","close":5325.6484},{"date":"2020-10-08","close":5287.9443},{"date":"2020-10-12","close":5419.9072},{"date":"2020-10-13","close":5419.9072},{"date":"2020-10-14","close":5476.4629},{"date":"2020-10-15","close":5269.0928},{"date":"2020-10-16","close":5108.8516},{"date":"2020-10-19","close":4986.3149},{"date":"2020-10-20","close":5033.4443},{"date":"2020-10-21","close":5033.4443},{"date":"2020-10-22","close":5184.2588},{"date":"2020-10-23","close":5240.8149},{"date":"2020-10-26","close":5005.1665},{"date":"2020-10-27","close":4920.333},{"date":"2020-10-28","close":4948.6118},{"date":"2020-10-29","close":4910.9077},{"date":"2020-10-30","close":5024.0186},{"date":"2020-11-02","close":4882.6294},{"date":"2020-11-03","close":4863.7778},{"date":"2020-11-04","close":4948.6118},{"date":"2020-11-05","close":5061.7227},{"date":"2020-11-06","close":4976.8887},{"date":"2020-11-09","close":5108.8516},{"date":"2020-11-10","close":5118.2773},{"date":"2020-11-11","close":5278.5186},{"date":"2020-11-12","close":5212.5371},{"date":"2020-11-13","close":5118.2773},{"date":"2020-11-16","close":5155.981},{"date":"2020-11-17","close":5024.0186},{"date":"2020-11-18","close":5259.6665},{"date":"2020-11-19","close":5391.6294},{"date":"2020-11-20","close":5240.8149},{"date":"2020-11-23","close":5231.3887},{"date":"2020-11-24","close":5335.0742},{"date":"2020-11-25","close":5165.4077},{"date":"2020-11-26","close":5165.4077},{"date":"2020-11-27","close":5221.9634},{"date":"2020-11-30","close":5278.5186},{"date":"2020-12-01","close":5250.2407},{"date":"2020-12-02","close":5438.7593},{"date":"2020-12-03","close":5401.0552},{"date":"2020-12-04","close":5325.6484},{"date":"2020-12-07","close":5278.5186},{"date":"2020-12-08","close":5297.3701},{"date":"2020-12-09","close":5203.1108},{"date":"2020-12-10","close":5090.0},{"date":"2020-12-11","close":5090.0},{"date":"2020-12-14","close":5155.981},{"date":"2020-12-15","close":5052.2964},{"date":"2020-12-16","close":5118.2773},{"date":"2020-12-17","close":5108.8516},{"date":"2020-12-18","close":5344.5},{"date":"2020-12-21","close":5278.5186},{"date":"2020-12-22","close":5061.7227},{"date":"2020-12-23","close":5014.5923},{"date":"2020-12-24","close":5090.0},{"date":"2020-12-28","close":5052.2964},{"date":"2020-12-29","close":5099.7808},{"date":"2020-12-30","close":5289.7163},{"date":"2021-01-04","close":5327.7031},{"date":"2021-01-05","close":5356.1934},{"date":"2021-01-06","close":5280.2197},{"date":"2021-01-07","close":5299.2129},{"date":"2021-01-08","close":5441.6641},{"date":"2021-01-11","close":5232.7349},{"date":"2021-01-12","close":5299.2129},{"date":"2021-01-13","close":5308.71},{"date":"2021-01-14","close":5365.6909},{"date":"2021-01-15","close":5337.1997},{"date":"2021-01-18","close":5128.2705},{"date":"2021-01-19","close":5204.2456},{"date":"2021-01-20","close":5308.71},{"date":"2021-01-21","close":5413.1743},{"date":"2021-01-22","close":5498.6455},{"date":"2021-01-25","close":5479.6519},{"date":"2021-01-26","close":5527.1357},{"date":"2021-01-27","close":5527.1357},{"date":"2021-01-28","close":5308.71},{"date":"2021-01-29","close":5118.7739},{"date":"2021-02-01","close":5128.2705},{"date":"2021-02-02","close":5109.2769},{"date":"2021-02-03","close":5185.252},{"date":"2021-02-04","close":5166.2583},{"date":"2021-02-05","close":5223.2383},{"date":"2021-02-08","close":5128.2705},{"date":"2021-02-09","close":5147.2642},{"date":"2021-02-10","close":5213.7417},{"date":"2021-02-15","close":5432.168},{"date":"2021-02-16","close":5451.1621},{"date":"2021-02-17","close":5878.5171},{"date":"2021-02-18","close":5954.4917},{"date":"2021-02-19","close":5793.0459},{"date":"2021-02-22","close":5688.5815},{"date":"2021-02-23","close":6011.4727},{"date":"2021-02-24","close":5413.1743},{"date":"2021-02-25","close":5555.627},{"date":"2021-02-26","close":5432.168},{"date":"2021-03-02","close":5403.6777},{"date":"2021-03-03","close":5375.187},{"date":"2021-03-04","close":5289.7163},{"date":"2021-03-05","close":5356.1934},{"date":"2021-03-08","close":5584.1167},{"date":"2021-03-09","close":5394.1812},{"date":"2021-03-10","close":5650.5947},{"date":"2021-03-11","close":5660.0913},{"date":"2021-03-12","close":5679.085},{"date":"2021-03-15","close":5660.0913},{"date":"2021-03-16","close":5736.0659},{"date":"2021-03-17","close":5660.0913},{"date":"2021-03-18","close":6001.9761},{"date":"2021-03-19","close":5878.5171},{"date":"2021-03-22","close":5869.0205},{"date":"2021-03-23","close":5831.0337},{"date":"2021-03-24","close":5821.5376},{"date":"2021-03-25","close":5812.04},{"date":"2021-03-26","close":5717.0723},{"date":"2021-03-29","close":5812.04},{"date":"2021-03-30","close":5935.4985},{"date":"2021-03-31","close":5859.5239},{"date":"2021-04-01","close":6077.9502},{"date":"2021-04-02","close":6172.9185},{"date":"2021-04-05","close":6163.4214},{"date":"2021-04-06","close":6248.8931},{"date":"2021-04-07","close":6163.4214},{"date":"2021-04-08","close":6144.4277},{"date":"2021-04-09","close":6058.9565},{"date":"2021-04-12","close":6077.9502},{"date":"2021-04-13","close":6144.4277},{"date":"2021-04-14","close":6153.9243},{"date":"2021-04-15","close":6049.46},{"date":"2021-04-16","close":6324.8672},{"date":"2021-04-19","close":6296.3765},{"date":"2021-04-20","close":6267.8862},{"date":"2021-04-21","close":6220.4023},{"date":"2021-04-22","close":6362.854},{"date":"2021-04-23","close":6106.4414},{"date":"2021-04-26","close":6020.9697},{"date":"2021-04-27","close":5916.5049},{"date":"2021-04-28","close":5698.0781},{"date":"2021-04-29","close":5736.0659},{"date":"2021-04-30","close":5612.6069},{"date":"2021-05-03","close":5736.0659},{"date":"2021-05-04","close":5783.5493},{"date":"2021-05-06","close":5821.5376},{"date":"2021-05-07","close":5992.4795},{"date":"2021-05-10","close":6020.9697},{"date":"2021-05-11","close":5982.9824},{"date":"2021-05-12","close":5793.0459},{"date":"2021-05-13","close":5707.5752},{"date":"2021-05-14","close":5745.5625},{"date":"2021-05-17","close":5745.5625},{"date":"2021-05-18","close":5907.0078},{"date":"2021-05-20","close":5916.5049},{"date":"2021-05-21","close":5783.5493},{"date":"2021-05-24","close":5736.0659},{"date":"2021-05-25","close":5812.04},{"date":"2021-05-26","close":5916.5049},{"date":"2021-05-27","close":5907.0078},{"date":"2021-05-28","close":5916.5049},{"date":"2021-05-31","close":5926.002},{"date":"2021-06-01","close":5935.4985},{"date":"2021-06-02","close":6011.4727},{"date":"2021-06-03","close":6153.9243},{"date":"2021-06-04","close":6248.8931},{"date":"2021-06-07","close":6467.3188},{"date":"2021-06-08","close":6324.8672},{"date":"2021-06-09","close":6296.3765},{"date":"2021-06-10","close":6258.3896},{"date":"2021-06-11","close":6400.8413},{"date":"2021-06-14","close":6457.8223},{"date":"2021-06-15","close":6457.8223},{"date":"2021-06-16","close":6543.2935},{"date":"2021-06-17","close":6590.7773},{"date":"2021-06-18","close":6571.7837},{"date":"2021-06-21","close":6571.7837},{"date":"2021-06-22","close":6448.3252},{"date":"2021-06-23","close":6391.3452},{"date":"2021-06-24","close":6410.3384},{"date":"2021-06-25","close":6400.8413},{"date":"2021-06-28","close":6267.8862},{"date":"2021-06-29","close":6277.3828},{"date":"2021-06-30","close":6391.3452},{"date":"2021-07-01","close":6505.3062},{"date":"2021-07-02","close":6533.7969},{"date":"2021-07-05","close":7312.5342},{"date":"2021-07-06","close":7578.4448},{"date":"2021-07-07","close":7796.8706},{"date":"2021-07-08","close":7170.082},{"date":"2021-07-09","close":7179.5791},{"date":"2021-07-12","close":7236.5596},{"date":"2021-07-13","close":6980.1465},{"date":"2021-07-14","close":7151.0889},{"date":"2021-07-15","close":6999.1396},{"date":"2021-07-16","close":6942.1587},{"date":"2021-07-19","close":6790.2104},{"date":"2021-07-20","close":6913.6685},{"date":"2021-07-21","close":6704.7388},{"date":"2021-07-22","close":6866.1851},{"date":"2021-07-23","close":7322.0303},{"date":"2021-07-26","close":7027.6299},{"date":"2021-07-27","close":6771.2163},{"date":"2021-07-28","close":7616.4316},{"date":"2021-07-29","close":7749.3867},{"date":"2021-07-30","close":7246.0566},{"date":"2021-08-02","close":7597.438},{"date":"2021-08-03","close":7303.0366},{"date":"2021-08-04","close":7360.0181},{"date":"2021-08-05","close":7388.5078},{"date":"2021-08-06","close":7341.0244},{"date":"2021-08-09","close":7132.0952},{"date":"2021-08-10","close":6790.2104},{"date":"2021-08-11","close":6799.707},{"date":"2021-08-12","close":6809.2036},{"date":"2021-08-13","close":6685.7451},{"date":"2021-08-17","close":6172.9185},{"date":"2021-08-18","close":6172.9185},{"date":"2021-08-19","close":5774.0527},{"date":"2021-08-20","close":5574.6201},{"date":"2021-08-23","close":5850.0273},{"date":"2021-08-24","close":6049.46},{"date":"2021-08-25","close":6144.4277},{"date":"2021-08-26","close":6172.9185},{"date":"2021-08-27","close":6191.9121},{"date":"2021-08-30","close":6277.3828},{"date":"2021-08-31","close":6277.3828},{"date":"2021-09-01","close":6362.854},{"date":"2021-09-02","close":6343.8608},{"date":"2021-09-03","close":6277.3828},{"date":"2021-09-06","close":6163.4214},{"date":"2021-09-07","close":6144.4277},{"date":"2021-09-08","close":6030.4663},{"date":"2021-09-09","close":6106.4414},{"date":"2021-09-10","close":6106.4414},{"date":"2021-09-13","close":5982.9824},{"date":"2021-09-14","close":6153.9243},{"date":"2021-09-15","close":6001.9761},{"date":"2021-09-16","close":5926.002},{"date":"2021-09-17","close":5907.0078},{"date":"2021-09-23","close":5726.5688},{"date":"2021-09-24","close":5726.5688},{"date":"2021-09-27","close":5831.0337},{"date":"2021-09-28","close":5612.6069},{"date":"2021-09-29","close":5593.6133},{"date":"2021-09-30","close":5593.6133},{"date":"2021-10-01","close":5413.1743},{"date":"2021-10-05","close":5175.7544},{"date":"2021-10-06","close":5004.8125},{"date":"2021-10-07","close":5299.2129},{"date":"2021-10-08","close":5384.6846},{"date":"2021-10-12","close":5280.2197},{"date":"2021-10-13","close":5346.6968},{"date":"2021-10-14","close":5517.6387},{"date":"2021-10-15","close":5565.1235},{"date":"2021-10-18","close":5669.5884},{"date":"2021-10-19","close":5593.6133},{"date":"2021-10-20","close":5660.0913},{"date":"2021-10-21","close":5593.6133},{"date":"2021-10-22","close":5593.6133},{"date":"2021-10-25","close":5698.0781},{"date":"2021-10-26","close":5736.0659},{"date":"2021-10-27","close":5717.0723},{"date":"2021-10-28","close":5565.1235},{"date":"2021-10-29","close":5508.1421},{"date":"2021-11-01","close":5546.1299},{"date":"2021-11-02","close":5650.5947},{"date":"2021-11-03","close":5574.6201},{"date":"2021-11-04","close":5489.1494},{"date":"2021-11-05","close":5403.6777},{"date":"2021-11-08","close":5460.6587},{"date":"2021-11-09","close":5479.6519},{"date":"2021-11-10","close":5432.168},{"date":"2021-11-11","close":5498.6455},{"date":"2021-11-12","close":5527.1357},{"date":"2021-11-15","close":5536.6333},{"date":"2021-11-16","close":5508.1421},{"date":"2021-11-17","close":5565.1235},{"date":"2021-11-18","close":5935.4985},{"date":"2021-11-19","close":5783.5493},{"date":"2021-11-22","close":5622.1035},{"date":"2021-11-23","close":5755.0596},{"date":"2021-11-24","close":6049.46},{"date":"2021-11-25","close":5878.5171},{"date":"2021-11-26","close":5726.5688},{"date":"2021-11-29","close":5840.5308},{"date":"2021-11-30","close":6106.4414},{"date":"2021-12-01","close":6125.4346},{"date":"2021-12-02","close":6153.9243},{"date":"2021-12-03","close":6030.4663},{"date":"2021-12-06","close":5916.5049},{"date":"2021-12-07","close":5935.4985},{"date":"2021-12-08","close":6030.4663},{"date":"2021-12-09","close":6144.4277},{"date":"2021-12-10","close":6448.3252},{"date":"2021-12-13","close":6191.9121},{"date":"2021-12-14","close":6277.3828},{"date":"2021-12-15","close":6343.8608},{"date":"2021-12-16","close":6296.3765},{"date":"2021-12-17","close":6153.9243},{"date":"2021-12-20","close":5850.0273},{"date":"2021-12-21","close":5812.04},{"date":"2021-12-22","close":5850.0273},{"date":"2021-12-23","close":5973.4854},{"date":"2021-12-24","close":6001.9761},{"date":"2021-12-27","close":5869.0205},{"date":"2021-12-28","close":5783.5493},{"date":"2021-12-29","close":5955.6226},{"date":"2021-12-30","close":6165.9326},{"date":"2022-01-03","close":6580.0},{"date":"2022-01-04","close":6290.2075},{"date":"2022-01-05","close":6137.2544},{"date":"2022-01-06","close":6070.3374},{"date":"2022-01-07","close":6060.7778},{"date":"2022-01-10","close":6204.1714},{"date":"2022-01-11","close":6022.5391},{"date":"2022-01-12","close":6003.4204},{"date":"2022-01-13","close":6012.9795},{"date":"2022-01-14","close":5917.3843},{"date":"2022-01-17","close":5812.228},{"date":"2022-01-18","close":5735.7515},{"date":"2022-01-19","close":5707.0728},{"date":"2022-01-20","close":5764.4307},{"date":"2022-01-21","close":5745.3115},{"date":"2022-01-24","close":5515.8813},{"date":"2022-01-25","close":5286.4512},{"date":"2022-01-26","close":5286.4512},{"date":"2022-01-27","close":5152.6167},{"date":"2022-01-28","close":5343.8086},{"date":"2022-02-03","close":5439.4043},{"date":"2022-02-04","close":5439.4043},{"date":"2022-02-07","close":5362.9277},{"date":"2022-02-08","close":5362.9277},{"date":"2022-02-09","close":5362.9277},{"date":"2022-02-10","close":5382.0464},{"date":"2022-02-11","close":5219.5342},{"date":"2022-02-14","close":5085.6992},{"date":"2022-02-15","close":5037.9019},{"date":"2022-02-16","close":5162.1763},{"date":"2022-02-17","close":5238.6533},{"date":"2022-02-18","close":5200.415},{"date":"2022-02-21","close":5190.8555},{"date":"2022-02-22","close":5190.8555},{"date":"2022-02-23","close":5190.8555},{"date":"2022-02-24","close":5047.4614},{"date":"2022-02-25","close":5133.498},{"date":"2022-02-28","close":5133.498},{"date":"2022-03-02","close":5429.8447},{"date":"2022-03-03","close":5372.4873},{"date":"2022-03-04","close":5372.4873},{"date":"2022-03-07","close":5171.7358},{"date":"2022-03-08","close":5066.5806},{"date":"2022-03-10","close":5066.5806},{"date":"2022-03-11","close":5181.2954},{"date":"2022-03-14","close":5066.5806},{"date":"2022-03-15","close":5095.2588},{"date":"2022-03-16","close":5190.8555},{"date":"2022-03-17","close":5343.8086},{"date":"2022-03-18","close":5324.6895},{"date":"2022-03-21","close":5324.6895},{"date":"2022-03-22","close":5410.7261},{"date":"2022-03-23","close":5448.9644},{"date":"2022-03-24","close":5382.0464},{"date":"2022-03-25","close":5439.4043},{"date":"2022-03-28","close":5535.0},{"date":"2022-03-29","close":5544.5596},{"date":"2022-03-30","close":5535.0},{"date":"2022-03-31","close":5601.9175},{"date":"2022-04-01","close":5535.0},{"date":"2022-04-04","close":5716.6323},{"date":"2022-04-05","close":5821.7876},{"date":"2022-04-06","close":5802.6689},{"date":"2022-04-07","close":5621.0366},{"date":"2022-04-08","close":5582.7988},{"date":"2022-04-11","close":5544.5596},{"date":"2022-04-12","close":5487.2026},{"date":"2022-04-13","close":5582.7988},{"date":"2022-04-14","close":5601.9175},{"date":"2022-04-15","close":5563.6787},{"date":"2022-04-18","close":5554.1191},{"date":"2022-04-19","close":5563.6787},{"date":"2022-04-20","close":5993.8604},{"date":"2022-04-21","close":5869.5859},{"date":"2022-04-22","close":5869.5859},{"date":"2022-04-25","close":5793.1094},{"date":"2022-04-26","close":5773.9897},{"date":"2022-04-27","close":5687.9541},{"date":"2022-04-28","close":5773.9897},{"date":"2022-04-29","close":5879.1455},{"date":"2022-05-02","close":5793.1094},{"date":"2022-05-03","close":5860.0264},{"date":"2022-05-04","close":5860.0264},{"date":"2022-05-06","close":5812.228},{"date":"2022-05-09","close":5830.0},{"date":"2022-05-10","close":5448.9644},{"date":"2022-05-11","close":5678.3945},{"date":"2022-05-12","close":5353.3682},{"date":"2022-05-13","close":5410.7261},{"date":"2022-05-16","close":5382.0464},{"date":"2022-05-17","close":5401.1665},{"date":"2022-05-18","close":5343.8086},{"date":"2022-05-19","close":5209.9746},{"date":"2022-05-20","close":5257.772},{"date":"2022-05-23","close":5353.3682},{"date":"2022-05-24","close":5114.3789},{"date":"2022-05-25","close":5114.3789},{"date":"2022-05-26","close":5114.3789},{"date":"2022-05-27","close":5076.1401},{"date":"2022-05-30","close":5057.021},{"date":"2022-05-31","close":5057.021},{"date":"2022-06-02","close":5076.1401},{"date":"2022-06-03","close":5057.021},{"date":"2022-06-07","close":4980.5444},{"date":"2022-06-08","close":4875.3887},{"date":"2022-06-09","close":4808.4717},{"date":"2022-06-10","close":4731.9956},{"date":"2022-06-13","close":4545.583},{"date":"2022-06-14","close":4445.2075},{"date":"2022-06-15","close":4301.8135},{"date":"2022-06-16","close":4340.0527},{"date":"2022-06-17","close":4263.5757},{"date":"2022-06-20","close":4034.1453},{"date":"2022-06-21","close":4053.2646},{"date":"2022-06-22","close":3967.2283},{"date":"2022-06-23","close":3728.2385},{"date":"2022-06-24","close":3905.0908},{"date":"2022-06-27","close":4038.925},{"date":"2022-06-28","close":4101.0625},{"date":"2022-06-29","close":4101.0625},{"date":"2022-06-30","close":3972.0081},{"date":"2022-07-01","close":3981.5676},{"date":"2022-07-04","close":3819.0547},{"date":"2022-07-05","close":3905.0908},{"date":"2022-07-06","close":3976.7878},{"date":"2022-07-07","close":3991.127},{"date":"2022-07-08","close":4000.6865},{"date":"2022-07-11","close":4029.3655},{"date":"2022-07-12","close":3976.7878},{"date":"2022-07-13","close":3967.2283},{"date":"2022-07-14","close":4058.0444},{"date":"2022-07-15","close":4067.6042},{"date":"2022-07-18","close":4139.3003},{"date":"2022-07-19","close":4191.8779},{"date":"2022-07-20","close":4239.6763},{"date":"2022-07-21","close":4191.8779},{"date":"2022-07-22","close":4191.8779},{"date":"2022-07-25","close":4191.8779},{"date":"2022-07-26","close":4225.3369},{"date":"2022-07-27","close":4277.9146},{"date":"2022-07-28","close":4220.5576},{"date":"2022-07-29","close":4230.1172},{"date":"2022-08-01","close":4177.5396},{"date":"2022-08-02","close":4210.998},{"date":"2022-08-03","close":4230.1172},{"date":"2022-08-04","close":4249.2358},{"date":"2022-08-05","close":4306.5938},{"date":"2022-08-08","close":4292.2544},{"date":"2022-08-09","close":4273.1353},{"date":"2022-08-10","close":4206.2178},{"date":"2022-08-11","close":4263.5757},{"date":"2022-08-12","close":4378.2905},{"date":"2022-08-16","close":4387.8501},{"date":"2022-08-17","close":4497.7852},{"date":"2022-08-18","close":4684.1973},{"date":"2022-08-19","close":4875.3887},{"date":"2022-08-22","close":4674.6377},{"date":"2022-08-23","close":4469.1064},{"date":"2022-08-24","close":4493.0054},{"date":"2022-08-25","close":4588.6011},{"date":"2022-08-26","close":4607.7202},{"date":"2022-08-29","close":4330.4922},{"date":"2022-08-30","close":4320.9326},{"date":"2022-08-31","close":4440.4277},{"date":"2022-09-01","close":4330.4922},{"date":"2022-09-02","close":4244.4561},{"date":"2022-09-05","close":4230.1172},{"date":"2022-09-06","close":4311.373},{"date":"2022-09-07","close":4349.6123},{"date":"2022-09-08","close":4397.4097},{"date":"2022-09-13","close":4755.8936},{"date":"2022-09-14","close":4593.3813},{"date":"2022-09-15","close":4421.3086},{"date":"2022-09-16","close":4344.832},{"date":"2022-09-19","close":4258.7954},{"date":"2022-09-20","close":4273.1353},{"date":"2022-09-21","close":4258.7954},{"date":"2022-09-22","close":4115.4019},{"date":"2022-09-23","close":4048.4849},{"date":"2022-09-26","close":3852.5134},{"date":"2022-09-27","close":3742.5781},{"date":"2022-09-28","close":3613.5234},{"date":"2022-09-29","close":3656.5417},{"date":"2022-09-30","close":3642.2021},{"date":"2022-10-04","close":3823.8345},{"date":"2022-10-05","close":3819.0547},{"date":"2022-10-06","close":3938.5498},{"date":"2022-10-07","close":3933.7698},{"date":"2022-10-11","close":3680.4404},{"date":"2022-10-12","close":3642.2021},{"date":"2022-10-13","close":3350.635},{"date":"2022-10-14","close":3527.4871},{"date":"2022-10-17","close":3608.7437},{"date":"2022-10-18","close":3771.2568},{"date":"2022-10-19","close":3823.8345},{"date":"2022-10-20","close":3866.8523},{"date":"2022-10-21","close":3847.7334},{"date":"2022-10-24","close":3862.0728},{"date":"2022-10-25","close":3928.9897},{"date":"2022-10-26","close":3957.6685},{"date":"2022-10-27","close":3943.3296},{"date":"2022-10-28","close":3967.2283},{"date":"2022-10-31","close":3986.3474},{"date":"2022-11-01","close":3928.9897},{"date":"2022-11-02","close":3986.3474},{"date":"2022-11-03","close":3962.4485},{"date":"2022-11-04","close":3952.8887},{"date":"2022-11-07","close":4019.8059},{"date":"2022-11-08","close":4019.8059},{"date":"2022-11-09","close":4005.4666},{"date":"2022-11-10","close":3967.2283},{"date":"2022-11-11","close":4072.3835},{"date":"2022-11-14","close":4062.8242},{"date":"2022-11-15","close":4191.8779},{"date":"2022-11-16","close":4397.4097},{"date":"2022-11-17","close":4349.6123},{"date":"2022-11-18","close":4349.6123},{"date":"2022-11-21","close":4344.832},{"date":"2022-11-22","close":4258.7954},{"date":"2022-11-23","close":4282.6943},{"date":"2022-11-24","close":4368.7305},{"date":"2022-11-25","close":4392.6304},{"date":"2022-11-28","close":4392.6304},{"date":"2022-11-29","close":4454.7671},{"date":"2022-11-30","close":4626.8398},{"date":"2022-12-01","close":4674.6377},{"date":"2022-12-02","close":4531.2437},{"date":"2022-12-05","close":4731.9956},{"date":"2022-12-06","close":4574.2622},{"date":"2022-12-07","close":4454.7671},{"date":"2022-12-08","close":4445.2075},{"date":"2022-12-09","close":4540.8032},{"date":"2022-12-12","close":4507.3452},{"date":"2022-12-13","close":4301.8135},{"date":"2022-12-14","close":4430.8682},{"date":"2022-12-15","close":4478.666},{"date":"2022-12-16","close":4473.8862},{"date":"2022-12-19","close":4387.8501},{"date":"2022-12-20","close":4077.1633},{"date":"2022-12-21","close":4139.3003},{"date":"2022-12-22","close":4101.0625},{"date":"2022-12-23","close":4110.6221},{"date":"2022-12-26","close":4124.9619},{"date":"2022-12-27","close":4129.7407},{"date":"2022-12-28","close":4173.1611},{"date":"2022-12-29","close":4095.97},{"date":"2023-01-02","close":3931.9382},{"date":"2023-01-03","close":3936.7627},{"date":"2023-01-04","close":4004.3052},{"date":"2023-01-05","close":4100.7949},{"date":"2023-01-06","close":4086.3208},{"date":"2023-01-09","close":4144.2148},{"date":"2023-01-10","close":4216.5815},{"date":"2023-01-11","close":4361.3154},{"date":"2023-01-12","close":4486.752},{"date":"2023-01-13","close":4414.3843},{"date":"2023-01-16","close":4404.7358},{"date":"2023-01-17","close":4284.124},{"date":"2023-01-18","close":4534.9961},{"date":"2023-01-19","close":4501.2246},{"date":"2023-01-20","close":4530.1724},{"date":"2023-01-25","close":4592.8901},{"date":"2023-01-26","close":4583.2412},{"date":"2023-01-27","close":4641.1343},{"date":"2023-01-30","close":4727.9746},{"date":"2023-01-31","close":4670.0815},{"date":"2023-02-01","close":4636.3101},{"date":"2023-02-02","close":4766.5708},{"date":"2023-02-03","close":4752.0972},{"date":"2023-02-06","close":4723.1509},{"date":"2023-02-07","close":4641.1343},{"date":"2023-02-08","close":4795.5171},{"date":"2023-02-09","close":4805.1665},{"date":"2023-02-10","close":4805.1665},{"date":"2023-02-13","close":4766.5708},{"date":"2023-02-14","close":4732.7993},{"date":"2023-02-15","close":4679.7305},{"date":"2023-02-16","close":4819.6396},{"date":"2023-02-17","close":4713.5015},{"date":"2023-02-20","close":4766.5708},{"date":"2023-02-21","close":4872.709},{"date":"2023-02-22","close":4776.2197},{"date":"2023-02-23","close":4795.5171},{"date":"2023-02-24","close":4694.2036},{"date":"2023-02-27","close":4670.0815},{"date":"2023-02-28","close":4776.2197},{"date":"2023-03-02","close":4790.6924},{"date":"2023-03-03","close":4689.3789},{"date":"2023-03-06","close":4781.0439},{"date":"2023-03-07","close":4781.0439},{"date":"2023-03-08","close":4727.9746},{"date":"2023-03-09","close":4674.9058},{"date":"2023-03-10","close":4534.9961},{"date":"2023-03-13","close":4380.6138},{"date":"2023-03-14","close":4144.2148},{"date":"2023-03-15","close":4226.2305},{"date":"2023-03-16","close":4298.5977},{"date":"2023-03-17","close":4496.4004},{"date":"2023-03-20","close":4370.9644},{"date":"2023-03-21","close":4240.7041},{"date":"2023-03-22","close":4279.2993},{"date":"2023-03-23","close":4173.1611},{"date":"2023-03-24","close":4356.4912},{"date":"2023-03-27","close":4457.8047},{"date":"2023-03-28","close":4370.9644},{"date":"2023-03-29","close":4351.6665},{"date":"2023-03-30","close":4332.3687},{"date":"2023-03-31","close":4067.0232},{"date":"2023-04-03","close":4100.7949},{"date":"2023-04-04","close":4197.2837},{"date":"2023-04-05","close":4163.5127},{"date":"2023-04-06","close":4153.8638},{"date":"2023-04-07","close":4173.1611},{"date":"2023-04-10","close":4095.97},{"date":"2023-04-11","close":4023.6033},{"date":"2023-04-12","close":4100.7949},{"date":"2023-04-13","close":4071.8474},{"date":"2023-04-14","close":4173.1611},{"date":"2023-04-17","close":4144.2148},{"date":"2023-04-18","close":4100.7949},{"date":"2023-04-19","close":4149.0391},{"date":"2023-04-20","close":4086.3208},{"date":"2023-04-21","close":3902.9915},{"date":"2023-04-24","close":3898.167},{"date":"2023-04-25","close":3792.0291},{"date":"2023-04-26","close":3859.5713},{"date":"2023-04-27","close":3927.114},{"date":"2023-04-28","close":3830.6245},{"date":"2023-05-02","close":3859.5713},{"date":"2023-05-03","close":3830.6245},{"date":"2023-05-04","close":3811.3267},{"date":"2023-05-08","close":3767.9065},{"date":"2023-05-09","close":3782.3799},{"date":"2023-05-10","close":3763.0818},{"date":"2023-05-11","close":3782.3799},{"date":"2023-05-12","close":3758.2576},{"date":"2023-05-15","close":3676.2415},{"date":"2023-05-16","close":3589.4016},{"date":"2023-05-17","close":3743.7842},{"date":"2023-05-18","close":3796.8533},{"date":"2023-05-19","close":3772.7307},{"date":"2023-05-22","close":3854.7468},{"date":"2023-05-23","close":3874.0449},{"date":"2023-05-24","close":3883.6936},{"date":"2023-05-25","close":3902.9915},{"date":"2023-05-26","close":3931.9382},{"date":"2023-05-30","close":3936.7627},{"date":"2023-05-31","close":3917.4648},{"date":"2023-06-01","close":3941.5874},{"date":"2023-06-02","close":3951.2361},{"date":"2023-06-05","close":3956.0605},{"date":"2023-06-07","close":4004.3052},{"date":"2023-06-08","close":5200.772},{"date":"2023-06-09","close":4785.8687},{"date":"2023-06-12","close":4834.1128},{"date":"2023-06-13","close":4766.5708},{"date":"2023-06-14","close":4809.9912},{"date":"2023-06-15","close":4737.6235},{"date":"2023-06-16","close":4694.2036},{"date":"2023-06-19","close":4747.2729},{"date":"2023-06-20","close":4607.3628},{"date":"2023-06-21","close":4674.9058},{"date":"2023-06-22","close":4525.3472},{"date":"2023-06-23","close":4534.9961},{"date":"2023-06-26","close":4674.9058},{"date":"2023-06-27","close":4689.3789},{"date":"2023-06-28","close":4559.1187},{"date":"2023-06-29","close":4380.6138},{"date":"2023-06-30","close":4448.1562},{"date":"2023-07-03","close":4457.8047},{"date":"2023-07-04","close":4549.4697},{"date":"2023-07-05","close":4457.8047},{"date":"2023-07-06","close":4211.7573},{"date":"2023-07-07","close":4177.9858},{"date":"2023-07-10","close":4293.7734},{"date":"2023-07-11","close":4380.6138},{"date":"2023-07-12","close":4293.7734},{"date":"2023-07-13","close":4288.9487},{"date":"2023-07-14","close":4385.4375},{"date":"2023-07-17","close":4419.209},{"date":"2023-07-18","close":4298.5977},{"date":"2023-07-19","close":4216.5815},{"date":"2023-07-20","close":4385.4375},{"date":"2023-07-21","close":4216.5815},{"date":"2023-07-24","close":4086.3208},{"date":"2023-07-25","close":3965.7092},{"date":"2023-07-26","close":3970.5342},{"date":"2023-07-27","close":3970.5342},{"date":"2023-07-28","close":4091.1458},{"date":"2023-07-31","close":4158.688},{"date":"2023-08-01","close":4158.688},{"date":"2023-08-02","close":4168.3369},{"date":"2023-08-03","close":4018.7783},{"date":"2023-08-04","close":4100.7949},{"date":"2023-08-07","close":4139.3901},{"date":"2023-08-08","close":3951.2361},{"date":"2023-08-09","close":4013.9543},{"date":"2023-08-10","close":3878.8691},{"date":"2023-08-11","close":3999.4807},{"date":"2023-08-14","close":3902.9915},{"date":"2023-08-16","close":3811.3267},{"date":"2023-08-17","close":3854.7468},{"date":"2023-08-18","close":3763.0818},{"date":"2023-08-21","close":3787.2043},{"date":"2023-08-22","close":3825.8},{"date":"2023-08-23","close":3767.9065},{"date":"2023-08-24","close":3888.5183},{"date":"2023-08-25","close":3883.6936},{"date":"2023-08-28","close":3922.2893},{"date":"2023-08-29","close":4038.0764},{"date":"2023-08-30","close":4052.5498},{"date":"2023-08-31","close":3956.0605},{"date":"2023-09-01","close":3878.8691},{"date":"2023-09-04","close":3869.22},{"date":"2023-09-05","close":3917.4648},{"date":"2023-09-06","close":3946.4116},{"date":"2023-09-07","close":3840.2734},{"date":"2023-09-08","close":3849.9224},{"date":"2023-09-11","close":4100.7949},{"date":"2023-09-12","close":4052.5498},{"date":"2023-09-13","close":3927.114},{"date":"2023-09-14","close":3951.2361},{"date":"2023-09-15","close":4023.6033},{"date":"2023-09-18","close":4076.6724},{"date":"2023-09-19","close":4062.1987},{"date":"2023-09-20","close":4042.9009},{"date":"2023-09-21","close":3941.5874},{"date":"2023-09-22","close":3874.0449},{"date":"2023-09-25","close":3859.5713},{"date":"2023-09-26","close":3830.6245},{"date":"2023-09-27","close":3893.3425},{"date":"2023-10-04","close":3695.5396},{"date":"2023-10-05","close":3695.5396},{"date":"2023-10-06","close":3883.6936},{"date":"2023-10-10","close":3772.7307},{"date":"2023-10-11","close":3859.5713},{"date":"2023-10-12","close":3874.0449},{"date":"2023-10-13","close":3772.7307},{"date":"2023-10-16","close":3714.8374},{"date":"2023-10-17","close":3767.9065},{"date":"2023-10-18","close":3743.7842},{"date":"2023-10-19","close":3753.4331},{"date":"2023-10-20","close":3690.7151},{"date":"2023-10-23","close":3656.9438},{"date":"2023-10-24","close":3758.2576},{"date":"2023-10-25","close":3777.5554},{"date":"2023-10-26","close":3632.8215},{"date":"2023-10-27","close":3637.646},{"date":"2023-10-30","close":3656.9438},{"date":"2023-10-31","close":3642.4705},{"date":"2023-11-01","close":3637.646},{"date":"2023-11-02","close":3705.1885},{"date":"2023-11-03","close":3772.7307},{"date":"2023-11-06","close":3753.4331},{"date":"2023-11-07","close":3666.5925},{"date":"2023-11-08","close":3767.9065},{"date":"2023-11-09","close":3792.0291},{"date":"2023-11-10","close":3705.1885},{"date":"2023-11-13","close":3685.8909},{"date":"2023-11-14","close":3671.4172},{"date":"2023-11-15","close":3719.6616},{"date":"2023-11-16","close":3859.5713},{"date":"2023-11-17","close":3825.8},{"date":"2023-11-20","close":3951.2361},{"date":"2023-11-21","close":3922.2893},{"date":"2023-11-22","close":3917.4648},{"date":"2023-11-23","close":3927.114},{"date":"2023-11-24","close":3931.9382},{"date":"2023-11-27","close":3888.5183},{"date":"2023-11-28","close":3835.449},{"date":"2023-11-29","close":3820.9756},{"date":"2023-11-30","close":3811.3267},{"date":"2023-12-01","close":3859.5713},{"date":"2023-12-04","close":3874.0449},{"date":"2023-12-05","close":3840.2734},{"date":"2023-12-06","close":3849.9224},{"date":"2023-12-07","close":3864.3958},{"date":"2023-12-08","close":3869.22},{"date":"2023-12-11","close":3878.8691},{"date":"2023-12-12","close":3917.4648},{"date":"2023-12-13","close":3840.2734},{"date":"2023-12-14","close":3816.1509},{"date":"2023-12-15","close":3840.2734},{"date":"2023-12-18","close":3811.3267},{"date":"2023-12-19","close":3830.6245},{"date":"2023-12-20","close":3845.0979},{"date":"2023-12-21","close":3801.6777},{"date":"2023-12-22","close":3787.2043},{"date":"2023-12-26","close":3820.9756},{"date":"2023-12-27","close":3816.1021},{"date":"2023-12-28","close":3781.9861},{"date":"2024-01-02","close":3811.228},{"date":"2024-01-03","close":3820.9756},{"date":"2024-01-04","close":3811.228},{"date":"2024-01-05","close":3757.6174},{"date":"2024-01-08","close":3981.8076},{"date":"2024-01-09","close":3942.8179},{"date":"2024-01-10","close":4230.3662},{"date":"2024-01-11","close":4244.9868},{"date":"2024-01-12","close":4030.5444},{"date":"2024-01-15","close":4230.3662},{"date":"2024-01-16","close":4181.6289},{"date":"2024-01-17","close":4074.4077},{"date":"2024-01-18","close":4113.397},{"date":"2024-01-19","close":4157.2603},{"date":"2024-01-22","close":4205.9976},{"date":"2024-01-23","close":4288.8501},{"date":"2024-01-24","close":4220.6182},{"date":"2024-01-25","close":4196.25},{"date":"2024-01-26","close":4191.3765},{"date":"2024-01-29","close":4118.271},{"date":"2024-01-30","close":4093.9023},{"date":"2024-01-31","close":4011.0498},{"date":"2024-02-01","close":4035.4182},{"date":"2024-02-02","close":4040.2917},{"date":"2024-02-05","close":4006.1758},{"date":"2024-02-06","close":3976.9338},{"date":"2024-02-07","close":3918.4495},{"date":"2024-02-08","close":4084.155},{"date":"2024-02-13","close":4215.7446},{"date":"2024-02-14","close":4240.1133},{"date":"2024-02-15","close":4230.3662},{"date":"2024-02-16","close":4181.6289},{"date":"2024-02-19","close":4191.3765},{"date":"2024-02-20","close":4240.1133},{"date":"2024-02-21","close":4220.6182},{"date":"2024-02-22","close":4196.25},{"date":"2024-02-23","close":4157.2603},{"date":"2024-02-26","close":4089.0291},{"date":"2024-02-27","close":4113.397},{"date":"2024-02-28","close":4205.9976},{"date":"2024-02-29","close":4157.2603},{"date":"2024-03-04","close":4176.7549},{"date":"2024-03-05","close":4142.6396},{"date":"2024-03-06","close":4108.5234},{"date":"2024-03-07","close":4074.4077},{"date":"2024-03-08","close":4074.4077},{"date":"2024-03-11","close":4113.397},{"date":"2024-03-12","close":4123.1445},{"date":"2024-03-13","close":4191.3765},{"date":"2024-03-14","close":4186.5029},{"date":"2024-03-15","close":4171.8813},{"date":"2024-03-18","close":4176.7549},{"date":"2024-03-19","close":4103.6499},{"date":"2024-03-20","close":4176.7549},{"date":"2024-03-21","close":4186.5029},{"date":"2024-03-22","close":4230.3662},{"date":"2024-03-25","close":4283.9766},{"date":"2024-03-26","close":4269.3555},{"date":"2024-03-27","close":4235.2397},{"date":"2024-03-28","close":4249.8608},{"date":"2024-03-29","close":4342.4609},{"date":"2024-04-01","close":4483.7979},{"date":"2024-04-02","close":4561.7769},{"date":"2024-04-03","close":4615.3877},{"date":"2024-04-04","close":4522.7876},{"date":"2024-04-05","close":4503.2925},{"date":"2024-04-08","close":4493.5454},{"date":"2024-04-09","close":4581.2715},{"date":"2024-04-11","close":4600.7666},{"date":"2024-04-12","close":4483.7979},{"date":"2024-04-15","close":4474.0503},{"date":"2024-04-16","close":4347.3345},{"date":"2024-04-17","close":4293.7241},{"date":"2024-04-18","close":4522.7876},{"date":"2024-04-19","close":4474.0503},{"date":"2024-04-22","close":4415.5659},{"date":"2024-04-23","close":4522.7876},{"date":"2024-04-24","close":4571.5244},{"date":"2024-04-25","close":4542.2822},{"date":"2024-04-26","close":4503.2925},{"date":"2024-04-29","close":4517.9136},{"date":"2024-04-30","close":4732.356},{"date":"2024-05-02","close":4625.1348},{"date":"2024-05-03","close":4668.998},{"date":"2024-05-07","close":4664.125},{"date":"2024-05-08","close":4625.1348},{"date":"2024-05-09","close":4532.5352},{"date":"2024-05-10","close":4532.5352},{"date":"2024-05-13","close":4420.4399},{"date":"2024-05-14","close":4405.8188},{"date":"2024-05-16","close":4308.3447},{"date":"2024-05-17","close":4035.4182},{"date":"2024-05-20","close":3947.6917},{"date":"2024-05-21","close":3869.7126},{"date":"2024-05-22","close":3894.0811},{"date":"2024-05-23","close":3937.9443},{"date":"2024-05-24","close":3933.0706},{"date":"2024-05-27","close":3928.197},{"date":"2024-05-28","close":3894.0811},{"date":"2024-05-29","close":3937.9443},{"date":"2024-05-30","close":3903.8284},{"date":"2024-05-31","close":3879.46},{"date":"2024-06-03","close":3796.6072},{"date":"2024-06-04","close":3781.9861},{"date":"2024-06-05","close":3777.1125},{"date":"2024-06-07","close":3928.197},{"date":"2024-06-10","close":3913.5759},{"date":"2024-06-11","close":3889.2073},{"date":"2024-06-12","close":3898.9546},{"date":"2024-06-13","close":3884.3337},{"date":"2024-06-14","close":3894.0811},{"date":"2024-06-17","close":3796.6072},{"date":"2024-06-18","close":3762.4912},{"date":"2024-06-19","close":3806.3545},{"date":"2024-06-20","close":3835.5967},{"date":"2024-06-21","close":3806.3545},{"date":"2024-06-24","close":3718.6282},{"date":"2024-06-25","close":3728.3755},{"date":"2024-06-26","close":3806.3545},{"date":"2024-06-27","close":3835.5967},{"date":"2024-06-28","close":3777.1125},{"date":"2024-07-01","close":3757.6174},{"date":"2024-07-02","close":3762.4912},{"date":"2024-07-03","close":3713.7542},{"date":"2024-07-04","close":3738.1228},{"date":"2024-07-05","close":3660.1436},{"date":"2024-07-08","close":3640.6489},{"date":"2024-07-09","close":3640.6489},{"date":"2024-07-10","close":3704.0068},{"date":"2024-07-11","close":3747.8701},{"date":"2024-07-12","close":3718.6282},{"date":"2024-07-15","close":3742.9966},{"date":"2024-07-16","close":3704.0068},{"date":"2024-07-17","close":3689.386},{"date":"2024-07-18","close":3694.2595},{"date":"2024-07-19","close":3694.2595},{"date":"2024-07-22","close":3704.0068},{"date":"2024-07-23","close":3679.6387},{"date":"2024-07-24","close":3669.8911},{"date":"2024-07-25","close":3660.1436},{"date":"2024-07-26","close":3684.5122},{"date":"2024-07-29","close":3674.7649},{"date":"2024-07-30","close":3699.1333},{"date":"2024-07-31","close":3723.502},{"date":"2024-08-01","close":3728.3755},{"date":"2024-08-02","close":3669.8911},{"date":"2024-08-05","close":3304.364},{"date":"2024-08-06","close":3372.5957},{"date":"2024-08-07","close":3392.0906},{"date":"2024-08-08","close":3362.8484},{"date":"2024-08-09","close":3450.575},{"date":"2024-08-12","close":3470.0696},{"date":"2024-08-13","close":3562.6697},{"date":"2024-08-14","close":3635.7754},{"date":"2024-08-16","close":3718.6282},{"date":"2024-08-19","close":3733.2493},{"date":"2024-08-20","close":3747.8701},{"date":"2024-08-21","close":3723.502},{"date":"2024-08-22","close":3713.7542},{"date":"2024-08-23","close":3772.2388},{"date":"2024-08-26","close":3752.7439},{"date":"2024-08-27","close":3811.228},{"date":"2024-08-28","close":4015.9233},{"date":"2024-08-29","close":3786.8599},{"date":"2024-08-30","close":3742.9966},{"date":"2024-09-02","close":3825.8494},{"date":"2024-09-03","close":3855.0913},{"date":"2024-09-04","close":3738.1228},{"date":"2024-09-05","close":3767.365},{"date":"2024-09-06","close":3733.2493},{"date":"2024-09-09","close":3728.3755},{"date":"2024-09-10","close":3767.365},{"date":"2024-09-11","close":3708.8806},{"date":"2024-09-12","close":3757.6174},{"date":"2024-09-13","close":3850.2178},{"date":"2024-09-19","close":3840.4705},{"date":"2024-09-20","close":3806.3545},{"date":"2024-09-23","close":3772.2388},{"date":"2024-09-24","close":3796.6072},{"date":"2024-09-25","close":3801.4807},{"date":"2024-09-26","close":3777.1125},{"date":"2024-09-27","close":3747.8701},{"date":"2024-09-30","close":3674.7649},{"date":"2024-10-02","close":3674.7649},{"date":"2024-10-04","close":3630.9016},{"date":"2024-10-07","close":3689.386},{"date":"2024-10-08","close":3694.2595},{"date":"2024-10-10","close":3674.7649},{"date":"2024-10-11","close":3543.175},{"date":"2024-10-14","close":3479.8171},{"date":"2024-10-15","close":3479.8171},{"date":"2024-10-16","close":3533.4277},{"date":"2024-10-17","close":3538.3015},{"date":"2024-10-18","close":3528.5542},{"date":"2024-10-21","close":3538.3015},{"date":"2024-10-22","close":3567.5435},{"date":"2024-10-23","close":3528.5542},{"date":"2024-10-24","close":3548.0488},{"date":"2024-10-25","close":3533.4277},{"date":"2024-10-28","close":3533.4277},{"date":"2024-10-29","close":3596.7856},{"date":"2024-10-30","close":3567.5435},{"date":"2024-10-31","close":3601.6594},{"date":"2024-11-01","close":3543.175},{"date":"2024-11-04","close":3621.1543},{"date":"2024-11-05","close":3738.1228},{"date":"2024-11-06","close":3635.7754},{"date":"2024-11-07","close":3655.27},{"date":"2024-11-08","close":3718.6282},{"date":"2024-11-11","close":3577.291},{"date":"2024-11-12","close":3445.7012},{"date":"2024-11-13","close":3362.8484},{"date":"2024-11-14","close":3401.8379},{"date":"2024-11-15","close":3387.217},{"date":"2024-11-18","close":3289.7432},{"date":"2024-11-19","close":3328.7327},{"date":"2024-11-20","close":3362.8484},{"date":"2024-11-21","close":3343.3538},{"date":"2024-11-22","close":3338.48},{"date":"2024-11-25","close":3353.1011},{"date":"2024-11-26","close":3372.5957},{"date":"2024-11-27","close":3382.3433},{"date":"2024-11-28","close":3401.8379},{"date":"2024-11-29","close":3431.0803},{"date":"2024-12-02","close":3411.5852},{"date":"2024-12-03","close":3343.3538},{"date":"2024-12-04","close":3318.9851},{"date":"2024-12-05","close":3236.1326},{"date":"2024-12-06","close":3197.1428},{"date":"2024-12-09","close":3031.4373},{"date":"2024-12-10","close":3255.6272},{"date":"2024-12-11","close":3314.1116},{"date":"2024-12-12","close":3314.1116},{"date":"2024-12-13","close":3353.1011},{"date":"2024-12-16","close":3396.9644},{"date":"2024-12-17","close":3392.0906},{"date":"2024-12-18","close":3348.2273},{"date":"2024-12-19","close":3314.1116},{"date":"2024-12-20","close":3192.2693},{"date":"2024-12-23","close":3236.1326},{"date":"2024-12-24","close":3241.0061},{"date":"2024-12-26","close":3197.1428},{"date":"2024-12-27","close":3207.0105},{"date":"2024-12-30","close":3197.1428},{"date":"2025-01-02","close":3192.209},{"date":"2025-01-03","close":3221.8123},{"date":"2025-01-06","close":3868.1482},{"date":"2025-01-07","close":3596.7856},{"date":"2025-01-08","close":3572.1165},{"date":"2025-01-09","close":3424.1006},{"date":"2025-01-10","close":3429.0344},{"date":"2025-01-13","close":3369.8281},{"date":"2025-01-14","close":3369.8281},{"date":"2025-01-15","close":3384.6296},{"date":"2025-01-16","close":3448.7698},{"date":"2025-01-17","close":3478.373},{"date":"2025-01-20","close":3473.4392},{"date":"2025-01-21","close":3389.5635},{"date":"2025-01-22","close":3433.9683},{"date":"2025-01-23","close":3394.4973},{"date":"2025-01-24","close":3345.1587},{"date":"2025-01-31","close":3359.9602},{"date":"2025-02-03","close":3355.0264},{"date":"2025-02-04","close":3379.6958},{"date":"2025-02-05","close":3394.4973},{"date":"2025-02-06","close":3419.1667},{"date":"2025-02-07","close":3433.9683},{"date":"2025-02-10","close":3493.1746},{"date":"2025-02-11","close":3453.7036},{"date":"2025-02-12","close":3448.7698},{"date":"2025-02-13","close":3433.9683},{"date":"2025-02-14","close":3448.7698},{"date":"2025-02-17","close":3463.5713},{"date":"2025-02-18","close":3458.6375},{"date":"2025-02-19","close":3443.8359},{"date":"2025-02-20","close":3429.0344},{"date":"2025-02-21","close":3443.8359},{"date":"2025-02-24","close":3478.373},{"date":"2025-02-25","close":3468.5054},{"date":"2025-02-26","close":3483.3069},{"date":"2025-02-27","close":3493.1746},{"date":"2025-02-28","close":3453.7036},{"date":"2025-03-04","close":3404.365},{"date":"2025-03-05","close":3404.365},{"date":"2025-03-06","close":3399.4312},{"date":"2025-03-07","close":3389.5635},{"date":"2025-03-10","close":3394.4973},{"date":"2025-03-11","close":3414.2327},{"date":"2025-03-12","close":3404.365},{"date":"2025-03-13","close":3394.4973},{"date":"2025-03-14","close":3414.2327},{"date":"2025-03-17","close":3419.1667},{"date":"2025-03-18","close":3414.2327},{"date":"2025-03-19","close":3399.4312},{"date":"2025-03-20","close":3448.7698},{"date":"2025-03-21","close":3438.9021},{"date":"2025-03-24","close":3414.2327},{"date":"2025-03-25","close":3433.9683},{"date":"2025-03-26","close":3399.4312},{"date":"2025-03-27","close":3429.0344},{"date":"2025-03-28","close":3429.0344},{"date":"2025-03-31","close":3394.4973},{"date":"2025-04-01","close":3414.2327},{"date":"2025-04-02","close":3399.4312},{"date":"2025-04-03","close":3404.365},{"date":"2025-04-04","close":3404.365},{"date":"2025-04-07","close":3172.4736},{"date":"2025-04-08","close":3256.3491},{"date":"2025-04-09","close":3231.6799},{"date":"2025-04-10","close":3340.2249},{"date":"2025-04-11","close":3419.1667},{"date":"2025-04-14","close":3453.7036},{"date":"2025-04-15","close":3483.3069},{"date":"2025-04-16","close":3438.9021},{"date":"2025-04-17","close":3473.4392},{"date":"2025-04-18","close":3473.4392},{"date":"2025-04-21","close":3463.5713},{"date":"2025-04-22","close":3468.5054},{"date":"2025-04-23","close":3532.6455},{"date":"2025-04-24","close":3557.3147},{"date":"2025-04-25","close":3557.3147},{"date":"2025-04-28","close":3690.5291},{"date":"2025-04-29","close":3665.8599},{"date":"2025-04-30","close":3527.7117},{"date":"2025-05-02","close":3507.9761},{"date":"2025-05-07","close":3596.7856},{"date":"2025-05-08","close":3557.3147},{"date":"2025-05-09","close":3562.2485},{"date":"2025-05-12","close":3572.1165},{"date":"2025-05-13","close":3562.2485},{"date":"2025-05-14","close":3537.5793},{"date":"2025-05-15","close":3483.3069},{"date":"2025-05-16","close":3478.373},{"date":"2025-05-19","close":3473.4392},{"date":"2025-05-20","close":3458.6375},{"date":"2025-05-21","close":3458.6375},{"date":"2025-05-22","close":3542.5132},{"date":"2025-05-23","close":3537.5793},{"date":"2025-05-26","close":3527.7117},{"date":"2025-05-27","close":3498.1084},{"date":"2025-05-28","close":3478.373},{"date":"2025-05-29","close":3493.1746},{"date":"2025-05-30","close":3493.1746},{"date":"2025-06-02","close":3433.9683},{"date":"2025-06-04","close":3463.5713},{"date":"2025-06-05","close":3463.5713},{"date":"2025-06-09","close":3522.7778},{"date":"2025-06-10","close":3532.6455},{"date":"2025-06-11","close":3611.5872},{"date":"2025-06-12","close":3611.5872},{"date":"2025-06-13","close":3606.6533},{"date":"2025-06-16","close":3493.1746},{"date":"2025-06-17","close":3483.3069},{"date":"2025-06-18","close":3527.7117},{"date":"2025-06-19","close":3631.3228},{"date":"2025-06-20","close":3670.7937},{"date":"2025-06-23","close":3655.9919},{"date":"2025-06-24","close":3685.5952},{"date":"2025-06-25","close":3720.1323},{"date":"2025-06-26","close":3606.6533},{"date":"2025-06-27","close":3562.2485},{"date":"2025-06-30","close":3562.2485},{"date":"2025-07-01","close":3562.2485},{"date":"2025-07-02","close":3542.5132},{"date":"2025-07-03","close":3577.0503},{"date":"2025-07-04","close":3567.1826},{"date":"2025-07-07","close":3572.1165},{"date":"2025-07-08","close":3537.5793},{"date":"2025-07-09","close":3567.1826},{"date":"2025-07-10","close":3655.9919},{"date":"2025-07-11","close":3596.7856},{"date":"2025-07-14","close":3641.1904},{"date":"2025-07-15","close":3675.7275},{"date":"2025-07-16","close":3705.3306},{"date":"2025-07-17","close":3690.5291},{"date":"2025-07-18","close":3695.4629},{"date":"2025-07-21","close":3670.7937},{"date":"2025-07-22","close":3665.8599},{"date":"2025-07-23","close":3660.9258},{"date":"2025-07-24","close":3601.7195},{"date":"2025-07-25","close":3651.0581},{"date":"2025-07-28","close":3567.1826},{"date":"2025-07-29","close":3660.9258},{"date":"2025-07-30","close":3596.7856},{"date":"2025-07-31","close":3621.4551},{"date":"2025-08-01","close":3557.3147},{"date":"2025-08-04","close":3601.7195},{"date":"2025-08-05","close":3646.1243},{"date":"2025-08-06","close":3655.9919},{"date":"2025-08-07","close":3655.9919},{"date":"2025-08-08","close":3655.9919},{"date":"2025-08-11","close":3665.8599},{"date":"2025-08-12","close":3655.9919},{"date":"2025-08-13","close":3655.9919},{"date":"2025-08-14","close":3651.0581},{"date":"2025-08-18","close":3700.3967},{"date":"2025-08-19","close":3705.3306},{"date":"2025-08-20","close":3670.7937},{"date":"2025-08-21","close":3675.7275},{"date":"2025-08-22","close":3660.9258},{"date":"2025-08-25","close":3675.7275},{"date":"2025-08-26","close":3611.5872},{"date":"2025-08-27","close":3547.447},{"date":"2025-08-28","close":3591.8518},{"date":"2025-08-29","close":3591.8518},{"date":"2025-09-01","close":3537.5793},{"date":"2025-09-02","close":3616.5212},{"date":"2025-09-03","close":3581.9841},{"date":"2025-09-04","close":3581.9841},{"date":"2025-09-05","close":3655.9919},{"date":"2025-09-08","close":3660.9258},{"date":"2025-09-09","close":3680.6614},{"date":"2025-09-10","close":3779.3386},{"date":"2025-09-11","close":3818.8096},{"date":"2025-09-12","close":3794.1401},{"date":"2025-09-15","close":3739.8677},{"date":"2025-09-16","close":3730.0},{"date":"2025-09-17","close":3779.3386},{"date":"2025-09-18","close":3986.5608},{"date":"2025-09-19","close":4405.0},{"date":"2025-09-22","close":4228.3198},{"date":"2025-09-23","close":4154.312},{"date":"2025-09-24","close":4050.7009},{"date":"2025-09-25","close":4016.1641},{"date":"2025-09-26","close":3882.9497},{"date":"2025-09-29","close":4243.1216},{"date":"2025-09-30","close":4218.4521},{"date":"2025-10-01","close":4144.4443},{"date":"2025-10-02","close":4080.3042},{"date":"2025-10-10","close":3952.0237},{"date":"2025-10-13","close":3932.2883},{"date":"2025-10-14","close":3808.9417},{"date":"2025-10-15","close":3858.2803},{"date":"2025-10-16","close":3873.082},{"date":"2025-10-17","close":3804.0078},{"date":"2025-10-20","close":3774.4048},{"date":"2025-10-21","close":3779.3386},{"date":"2025-10-22","close":3912.553},{"date":"2025-10-23","close":3853.3464},{"date":"2025-10-24","close":3838.5449},{"date":"2025-10-27","close":3848.4126},{"date":"2025-10-28","close":3813.8757},{"date":"2025-10-29","close":3784.2725},{"date":"2025-10-30","close":3739.8677},{"date":"2025-10-31","close":3784.2725},{"date":"2025-11-03","close":3680.6614},{"date":"2025-11-04","close":3665.8599},{"date":"2025-11-05","close":3591.8518},{"date":"2025-11-06","close":3591.8518},{"date":"2025-11-07","close":3517.844},{"date":"2025-11-10","close":3621.4551},{"date":"2025-11-11","close":3591.8518},{"date":"2025-11-12","close":3636.2566},{"date":"2025-11-13","close":3621.4551},{"date":"2025-11-14","close":3636.2566},{"date":"2025-11-17","close":3636.2566},{"date":"2025-11-18","close":3552.3809},{"date":"2025-11-19","close":3478.373},{"date":"2025-11-20","close":3542.5132},{"date":"2025-11-21","close":3468.5054},{"date":"2025-11-24","close":3503.0422},{"date":"2025-11-25","close":3493.1746},{"date":"2025-11-26","close":3522.7778},{"date":"2025-11-27","close":3503.0422},{"date":"2025-11-28","close":3473.4392},{"date":"2025-12-01","close":3641.1904},{"date":"2025-12-02","close":3823.7434},{"date":"2025-12-03","close":3734.9338},{"date":"2025-12-04","close":3680.6614},{"date":"2025-12-05","close":3680.6614},{"date":"2025-12-08","close":3680.6614},{"date":"2025-12-09","close":3646.1243},{"date":"2025-12-10","close":3577.0503},{"date":"2025-12-11","close":3680.6614},{"date":"2025-12-12","close":3680.6614},{"date":"2025-12-15","close":3976.6931},{"date":"2025-12-16","close":3902.6851},{"date":"2025-12-17","close":3769.4709},{"date":"2025-12-18","close":3774.4048},{"date":"2025-12-19","close":3808.9417},{"date":"2025-12-22","close":3848.4126},{"date":"2025-12-23","close":3813.8757},{"date":"2025-12-24","close":3799.074},{"date":"2025-12-26","close":3730.0},{"date":"2025-12-29","close":3755.0},{"date":"2025-12-30","close":3755.0},{"date":"2026-01-02","close":3755.0},{"date":"2026-01-05","close":3840.0},{"date":"2026-01-06","close":3800.0},{"date":"2026-01-07","close":3760.0},{"date":"2026-01-08","close":3750.0},{"date":"2026-01-09","close":3700.0},{"date":"2026-01-12","close":3710.0},{"date":"2026-01-13","close":4200.0},{"date":"2026-01-14","close":3985.0},{"date":"2026-01-15","close":3940.0},{"date":"2026-01-16","close":3900.0},{"date":"2026-01-19","close":3860.0},{"date":"2026-01-20","close":3890.0},{"date":"2026-01-21","close":3835.0},{"date":"2026-01-22","close":3890.0},{"date":"2026-01-23","close":3895.0},{"date":"2026-01-26","close":3930.0},{"date":"2026-01-27","close":3995.0},{"date":"2026-01-28","close":4005.0},{"date":"2026-01-29","close":3905.0},{"date":"2026-01-30","close":3840.0},{"date":"2026-02-02","close":3770.0},{"date":"2026-02-03","close":3810.0},{"date":"2026-02-04","close":3830.0},{"date":"2026-02-05","close":3830.0},{"date":"2026-02-06","close":3770.0},{"date":"2026-02-09","close":3770.0},{"date":"2026-02-10","close":3865.0},{"date":"2026-02-11","close":3865.0},{"date":"2026-02-12","close":3825.0},{"date":"2026-02-13","close":3710.0},{"date":"2026-02-19","close":3795.0},{"date":"2026-02-20","close":3710.0},{"date":"2026-02-23","close":3685.0},{"date":"2026-02-24","close":3655.0},{"date":"2026-02-25","close":3660.0},{"date":"2026-02-26","close":3645.0},{"date":"2026-02-27","close":3620.0},{"date":"2026-03-03","close":3590.0},{"date":"2026-03-04","close":3330.0},{"date":"2026-03-05","close":3415.0},{"date":"2026-03-06","close":3500.0},{"date":"2026-03-09","close":3430.0},{"date":"2026-03-10","close":3440.0},{"date":"2026-03-11","close":3385.0},{"date":"2026-03-12","close":3455.0},{"date":"2026-03-13","close":3470.0},{"date":"2026-03-16","close":3410.0},{"date":"2026-03-17","close":3410.0},{"date":"2026-03-18","close":3480.0},{"date":"2026-03-19","close":3505.0},{"date":"2026-03-20","close":3550.0},{"date":"2026-03-23","close":3425.0},{"date":"2026-03-24","close":3440.0},{"date":"2026-03-25","close":3545.0},{"date":"2026-03-26","close":3505.0},{"date":"2026-03-27","close":3505.0},{"date":"2026-03-30","close":3495.0},{"date":"2026-03-31","close":3460.0},{"date":"2026-04-01","close":3525.0},{"date":"2026-04-02","close":3395.0},{"date":"2026-04-03","close":3465.0},{"date":"2026-04-06","close":3495.0},{"date":"2026-04-07","close":3435.0},{"date":"2026-04-08","close":3515.0},{"date":"2026-04-09","close":3500.0},{"date":"2026-04-10","close":3605.0},{"date":"2026-04-13","close":3640.0},{"date":"2026-04-14","close":3660.0},{"date":"2026-04-15","close":4400.0},{"date":"2026-04-16","close":4500.0},{"date":"2026-04-17","close":4355.0},{"date":"2026-04-20","close":4535.0},{"date":"2026-04-21","close":4295.0},{"date":"2026-04-22","close":4415.0},{"date":"2026-04-23","close":4300.0},{"date":"2026-04-24","close":4235.0},{"date":"2026-04-27","close":4370.0},{"date":"2026-04-28","close":4295.0},{"date":"2026-04-29","close":4350.0},{"date":"2026-04-30","close":4210.0},{"date":"2026-05-04","close":4215.0},{"date":"2026-05-06","close":4130.0},{"date":"2026-05-07","close":4060.0},{"date":"2026-05-08","close":3995.0},{"date":"2026-05-11","close":3875.0},{"date":"2026-05-12","close":3810.0},{"date":"2026-05-13","close":3750.0},{"date":"2026-05-14","close":3765.0},{"date":"2026-05-15","close":3615.0},{"date":"2026-05-18","close":3615.0},{"date":"2026-05-19","close":3610.0},{"date":"2026-05-20","close":3480.0},{"date":"2026-05-21","close":3500.0},{"date":"2026-05-22","close":3705.0},{"date":"2026-05-26","close":3735.0},{"date":"2026-05-27","close":3490.0},{"date":"2026-05-28","close":3460.0},{"date":"2026-05-29","close":3310.0},{"date":"2026-06-01","close":3190.0},{"date":"2026-06-02","close":3055.0},{"date":"2026-06-04","close":3070.0},{"date":"2026-06-05","close":3000.0},{"date":"2026-06-08","close":2725.0},{"date":"2026-06-09","close":2810.0},{"date":"2026-06-10","close":2695.0},{"date":"2026-06-11","close":2810.0},{"date":"2026-06-12","close":2810.0},{"date":"2026-06-15","close":2940.0},{"date":"2026-06-16","close":2870.0},{"date":"2026-06-17","close":2905.0},{"date":"2026-06-18","close":2820.0},{"date":"2026-06-19","close":2725.0},{"date":"2026-06-22","close":2655.0},{"date":"2026-06-23","close":2540.0},{"date":"2026-06-24","close":2535.0},{"date":"2026-06-25","close":2410.0},{"date":"2026-06-26","close":2450.0},{"date":"2026-06-29","close":2625.0},{"date":"2026-06-30","close":2620.0},{"date":"2026-07-01","close":2625.0},{"date":"2026-07-02","close":2600.0},{"date":"2026-07-03","close":2630.0},{"date":"2026-07-06","close":2655.0},{"date":"2026-07-07","close":2685.0},{"date":"2026-07-08","close":2610.0},{"date":"2026-07-09","close":2655.0},{"date":"2026-07-10","close":2740.0},{"date":"2026-07-13","close":2685.0},{"date":"2026-07-14","close":2610.0},{"date":"2026-07-15","close":2660.0},{"date":"2026-07-16","close":2685.0},{"date":"2026-07-20","close":2610.0},{"date":"2026-07-21","close":2530.0},{"date":"2026-07-22","close":2495.0},{"date":"2026-07-23","close":2640.0},{"date":"2026-07-24","close":2675.0},{"date":"2026-07-27","close":2770.0},{"date":"2026-07-28","close":2665.0},{"date":"2026-07-29","close":2535.0},{"date":"2026-07-30","close":2490.0},{"date":"2026-07-31","close":2625.0},{"date":"2026-08-03","close":2700.0},{"date":"2026-08-04","close":2705.0},{"date":"2026-08-05","close":2700.0},{"date":"2026-08-06","close":2715.0},{"date":"2026-08-07","close":2695.0},{"date":"2026-08-10","close":2800.0},{"date":"2026-08-11","close":2810.0},{"date":"2026-08-12","close":2800.0},{"date":"2026-08-13","close":2765.0},{"date":"2026-08-14","close":2755.0},{"date":"2026-08-18","close":2760.0},{"date":"2026-08-19","close":2635.0},{"date":"2026-08-20","close":2790.0},{"date":"2026-08-21","close":2775.0},{"date":"2026-08-24","close":2800.0},{"date":"2026-08-25","close":2875.0},{"date":"2026-08-26","close":2855.0},{"date":"2026-08-27","close":2880.0},{"date":"2026-08-28","close":2885.0},{"date":"2026-08-31","close":2870.0},{"date":"2026-09-01","close":2870.0},{"date":"2026-09-02","close":2830.0},{"date":"2026-09-03","close":2785.0},{"date":"2026-09-04","close":2850.0},{"date":"2026-09-07","close":2935.0},{"date":"2026-09-08","close":2900.0},{"date":"2026-09-09","close":2860.0},{"date":"2026-09-10","close":2780.0},{"date":"2026-09-11","close":2935.0},{"date":"2026-09-14","close":2915.0},{"date":"2026-09-15","close":2955.0},{"date":"2026-09-16","close":2905.0},{"date":"2026-09-17","close":2945.0},{"date":"2026-09-18","close":2925.0},{"date":"2026-09-21","close":2900.0},{"date":"2026-09-22","close":2830.0},{"date":"2026-09-23","close":2800.0},{"date":"2026-09-28","close":2805.0},{"date":"2026-09-29","close":2755.0},{"date":"2026-09-30","close":2740.0},{"date":"2026-10-01","close":2835.0},{"date":"2026-10-02","close":2835.0},{"date":"2026-10-06","close":2930.0},{"date":"2026-10-07","close":2860.0},{"date":"2026-10-08","close":2730.0},{"date":"2026-10-12","close":2670.0},{"date":"2026-10-13","close":2680.0},{"date":"2026-10-14","close":2615.0},{"date":"2026-10-15","close":2455.0},{"date":"2026-10-16","close":2420.0},{"date":"2026-10-19","close":2405.0},{"date":"2026-10-20","close":2330.0},{"date":"2026-10-21","close":2320.0},{"date":"2026-10-22","close":2280.0},{"date":"2026-10-23","close":2280.0}],"chart_data":[{"date":"2024-10-23","open":3548,"high":3582,"low":3504,"close":3529,"volume":19390,"rsi_14":34.38,"sma_20":3727.75,"sma_60":3767.0,"sma_120":3924.75},{"date":"2024-10-24","open":3621,"high":3660,"low":3490,"close":3548,"volume":9368,"rsi_14":37.0,"sma_20":3716.25,"sma_60":3764.75,"sma_120":3916.0},{"date":"2024-10-25","open":3524,"high":3568,"low":3514,"close":3533,"volume":6968,"rsi_14":39.36,"sma_20":3702.75,"sma_60":3762.42,"sma_120":3907.38},{"date":"2024-10-28","open":3538,"high":3568,"low":3499,"close":3533,"volume":15222,"rsi_14":30.49,"sma_20":3689.0,"sma_60":3760.25,"sma_120":3899.08},{"date":"2024-10-29","open":3558,"high":3680,"low":3529,"close":3597,"volume":15114,"rsi_14":39.36,"sma_20":3679.75,"sma_60":3758.75,"sma_120":3891.21},{"date":"2024-10-30","open":3597,"high":3650,"low":3568,"close":3568,"volume":15151,"rsi_14":38.54,"sma_20":3670.5,"sma_60":3756.92,"sma_120":3881.25},{"date":"2024-10-31","open":3529,"high":3660,"low":3529,"close":3602,"volume":15286,"rsi_14":57.89,"sma_20":3666.75,"sma_60":3755.25,"sma_120":3872.5},{"date":"2024-11-01","open":3616,"high":4211,"low":3529,"close":3543,"volume":714819,"rsi_14":58.67,"sma_20":3660.0,"sma_60":3752.17,"sma_120":3862.88},{"date":"2024-11-04","open":3602,"high":3689,"low":3572,"close":3621,"volume":42490,"rsi_14":65.93,"sma_20":3659.5,"sma_60":3750.33,"sma_120":3853.96},{"date":"2024-11-05","open":3675,"high":3738,"low":3641,"close":3738,"volume":19191,"rsi_14":70.19,"sma_20":3662.0,"sma_60":3751.5,"sma_120":3846.38},{"date":"2024-11-06","open":3738,"high":3738,"low":3602,"close":3636,"volume":26852,"rsi_14":58.06,"sma_20":3659.0,"sma_60":3757.17,"sma_120":3838.71},{"date":"2024-11-07","open":3636,"high":3670,"low":3602,"close":3655,"volume":13501,"rsi_14":60.32,"sma_20":3658.0,"sma_60":3762.0,"sma_120":3831.21},{"date":"2024-11-08","open":3655,"high":3826,"low":3650,"close":3719,"volume":31315,"rsi_14":63.5,"sma_20":3667.0,"sma_60":3767.58,"sma_120":3825.21},{"date":"2024-11-11","open":3689,"high":3689,"low":3509,"close":3577,"volume":22109,"rsi_14":50.62,"sma_20":3672.0,"sma_60":3771.25,"sma_120":3818.12},{"date":"2024-11-12","open":3592,"high":3733,"low":3436,"close":3446,"volume":27932,"rsi_14":45.25,"sma_20":3670.25,"sma_60":3771.17,"sma_120":3810.75},{"date":"2024-11-13","open":3451,"high":3514,"low":3363,"close":3363,"volume":15964,"rsi_14":40.1,"sma_20":3661.5,"sma_60":3769.33,"sma_120":3805.0},{"date":"2024-11-14","open":3373,"high":3465,"low":3363,"close":3402,"volume":7031,"rsi_14":43.15,"sma_20":3654.5,"sma_60":3766.58,"sma_120":3800.33},{"date":"2024-11-15","open":3387,"high":3451,"low":3173,"close":3387,"volume":53375,"rsi_14":42.5,"sma_20":3647.25,"sma_60":3762.33,"sma_120":3796.21},{"date":"2024-11-18","open":3343,"high":3387,"low":3251,"close":3290,"volume":34005,"rsi_14":34.78,"sma_20":3634.5,"sma_60":3755.0,"sma_120":3791.04},{"date":"2024-11-19","open":3295,"high":3363,"low":3231,"close":3329,"volume":15953,"rsi_14":38.28,"sma_20":3622.25,"sma_60":3748.08,"sma_120":3785.83},{"date":"2024-11-20","open":3295,"high":3416,"low":3295,"close":3363,"volume":15819,"rsi_14":38.28,"sma_20":3613.75,"sma_60":3741.5,"sma_120":3780.96},{"date":"2024-11-21","open":3363,"high":3368,"low":3236,"close":3343,"volume":14982,"rsi_14":39.8,"sma_20":3603.25,"sma_60":3735.0,"sma_120":3775.96},{"date":"2024-11-22","open":3343,"high":3397,"low":3270,"close":3338,"volume":12242,"rsi_14":34.41,"sma_20":3593.25,"sma_60":3728.58,"sma_120":3771.21},{"date":"2024-11-25","open":3334,"high":3377,"low":3329,"close":3353,"volume":12395,"rsi_14":26.06,"sma_20":3584.0,"sma_60":3721.42,"sma_120":3766.21},{"date":"2024-11-26","open":3358,"high":3412,"low":3338,"close":3373,"volume":12757,"rsi_14":31.76,"sma_20":3572.5,"sma_60":3714.92,"sma_120":3761.67},{"date":"2024-11-27","open":3392,"high":3421,"low":3373,"close":3382,"volume":12611,"rsi_14":30.82,"sma_20":3563.0,"sma_60":3707.58,"sma_120":3757.42},{"date":"2024-11-28","open":3407,"high":3451,"low":3387,"close":3402,"volume":8450,"rsi_14":26.28,"sma_20":3552.75,"sma_60":3697.08,"sma_120":3754.04},{"date":"2024-11-29","open":3407,"high":3436,"low":3348,"close":3431,"volume":13925,"rsi_14":36.84,"sma_20":3547.0,"sma_60":3691.0,"sma_120":3751.04},{"date":"2024-12-02","open":3407,"high":3431,"low":3382,"close":3412,"volume":13511,"rsi_14":46.15,"sma_20":3536.25,"sma_60":3685.33,"sma_120":3747.92},{"date":"2024-12-03","open":3377,"high":3412,"low":3309,"close":3343,"volume":22257,"rsi_14":47.73,"sma_20":3516.0,"sma_60":3677.08,"sma_120":3742.92},{"date":"2024-12-04","open":3309,"high":3343,"low":3295,"close":3319,"volume":12115,"rsi_14":40.0,"sma_20":3499.75,"sma_60":3667.92,"sma_120":3737.83},{"date":"2024-12-05","open":3314,"high":3353,"low":3192,"close":3236,"volume":17363,"rsi_14":34.34,"sma_20":3478.25,"sma_60":3659.33,"sma_120":3732.25},{"date":"2024-12-06","open":3236,"high":3295,"low":3192,"close":3197,"volume":17186,"rsi_14":39.08,"sma_20":3451.5,"sma_60":3649.58,"sma_120":3726.25},{"date":"2024-12-09","open":3158,"high":3197,"low":3017,"close":3031,"volume":31971,"rsi_14":23.01,"sma_20":3423.5,"sma_60":3637.58,"sma_120":3718.96},{"date":"2024-12-10","open":3031,"high":3801,"low":3031,"close":3256,"volume":563829,"rsi_14":42.76,"sma_20":3413.75,"sma_60":3629.5,"sma_120":3713.5},{"date":"2024-12-11","open":3256,"high":3397,"low":3236,"close":3314,"volume":39492,"rsi_14":48.12,"sma_20":3411.25,"sma_60":3621.75,"sma_120":3709.38},{"date":"2024-12-12","open":3329,"high":3329,"low":3265,"close":3314,"volume":17896,"rsi_14":48.43,"sma_20":3406.75,"sma_60":3615.0,"sma_120":3705.54},{"date":"2024-12-13","open":3314,"high":3353,"low":3261,"close":3353,"volume":12846,"rsi_14":50.0,"sma_20":3405.0,"sma_60":3608.08,"sma_120":3701.67},{"date":"2024-12-16","open":3353,"high":3407,"low":3324,"close":3397,"volume":9951,"rsi_14":51.48,"sma_20":3410.5,"sma_60":3600.33,"sma_120":3697.92},{"date":"2024-12-17","open":3397,"high":3407,"low":3309,"close":3392,"volume":12030,"rsi_14":50.6,"sma_20":3413.75,"sma_60":3592.67,"sma_120":3694.38},{"date":"2024-12-18","open":3358,"high":3377,"low":3304,"close":3348,"volume":8755,"rsi_14":46.82,"sma_20":3413.0,"sma_60":3584.83,"sma_120":3691.21},{"date":"2024-12-19","open":3343,"high":3343,"low":3280,"close":3314,"volume":6294,"rsi_14":43.1,"sma_20":3411.5,"sma_60":3577.0,"sma_120":3687.67},{"date":"2024-12-20","open":3314,"high":3314,"low":3183,"close":3192,"volume":19989,"rsi_14":38.46,"sma_20":3404.0,"sma_60":3566.67,"sma_120":3682.42},{"date":"2024-12-23","open":3197,"high":3251,"low":3187,"close":3236,"volume":11826,"rsi_14":44.21,"sma_20":3398.0,"sma_60":3557.0,"sma_120":3677.29},{"date":"2024-12-24","open":3207,"high":3251,"low":3153,"close":3241,"volume":12176,"rsi_14":45.7,"sma_20":3391.25,"sma_60":3547.83,"sma_120":3672.71},{"date":"2024-12-26","open":3241,"high":3241,"low":3153,"close":3197,"volume":32367,"rsi_14":47.75,"sma_20":3381.75,"sma_60":3538.42,"sma_120":3667.92},{"date":"2024-12-27","open":3237,"high":3237,"low":3094,"close":3207,"volume":18084,"rsi_14":48.3,"sma_20":3369.75,"sma_60":3529.75,"sma_120":3662.83},{"date":"2024-12-30","open":3133,"high":3202,"low":3133,"close":3197,"volume":3119,"rsi_14":59.03,"sma_20":3355.75,"sma_60":3520.92,"sma_120":3658.08},{"date":"2025-01-02","open":3168,"high":3202,"low":3113,"close":3192,"volume":13592,"rsi_14":39.39,"sma_20":3342.5,"sma_60":3512.75,"sma_120":3653.08},{"date":"2025-01-03","open":3182,"high":3251,"low":3148,"close":3222,"volume":28486,"rsi_14":35.48,"sma_20":3334.25,"sma_60":3504.08,"sma_120":3649.0},{"date":"2025-01-06","open":3251,"high":4066,"low":3222,"close":3868,"volume":1726471,"rsi_14":73.21,"sma_20":3360.0,"sma_60":3506.25,"sma_120":3650.54},{"date":"2025-01-07","open":3957,"high":4687,"low":3552,"close":3597,"volume":2309287,"rsi_14":57.56,"sma_20":3376.25,"sma_60":3504.17,"sma_120":3649.79},{"date":"2025-01-08","open":3597,"high":3607,"low":3503,"close":3572,"volume":115727,"rsi_14":55.06,"sma_20":3393.25,"sma_60":3503.92,"sma_120":3648.29},{"date":"2025-01-09","open":3543,"high":3557,"low":3385,"close":3424,"volume":104638,"rsi_14":49.66,"sma_20":3411.25,"sma_60":3502.25,"sma_120":3645.17},{"date":"2025-01-10","open":3424,"high":3488,"low":3414,"close":3429,"volume":38973,"rsi_14":51.39,"sma_20":3418.0,"sma_60":3500.67,"sma_120":3642.33},{"date":"2025-01-13","open":3409,"high":3434,"low":3306,"close":3370,"volume":57332,"rsi_14":50.51,"sma_20":3418.75,"sma_60":3497.17,"sma_120":3638.79},{"date":"2025-01-14","open":3375,"high":3394,"low":3325,"close":3370,"volume":21798,"rsi_14":55.22,"sma_20":3419.5,"sma_60":3493.58,"sma_120":3635.58},{"date":"2025-01-15","open":3380,"high":3404,"low":3256,"close":3385,"volume":26613,"rsi_14":54.2,"sma_20":3419.0,"sma_60":3490.42,"sma_120":3632.62},{"date":"2025-01-16","open":3385,"high":3839,"low":3385,"close":3449,"volume":535678,"rsi_14":56.2,"sma_20":3419.5,"sma_60":3488.17,"sma_120":3630.17},{"date":"2025-01-17","open":3459,"high":3592,"low":3444,"close":3478,"volume":91953,"rsi_14":59.04,"sma_20":3421.75,"sma_60":3485.92,"sma_120":3627.96},{"date":"2025-01-20","open":3459,"high":3626,"low":3454,"close":3473,"volume":22499,"rsi_14":60.15,"sma_20":3426.0,"sma_60":3484.25,"sma_120":3625.62},{"date":"2025-01-21","open":3454,"high":3508,"low":3380,"close":3390,"volume":26283,"rsi_14":56.94,"sma_20":3427.75,"sma_60":3480.83,"sma_120":3622.79},{"date":"2025-01-22","open":3375,"high":3459,"low":3365,"close":3434,"volume":21729,"rsi_14":58.48,"sma_20":3438.0,"sma_60":3478.42,"sma_120":3620.42},{"date":"2025-01-23","open":3459,"high":3464,"low":3394,"close":3394,"volume":16099,"rsi_14":56.01,"sma_20":3444.0,"sma_60":3475.33,"sma_120":3617.79},{"date":"2025-01-24","open":3419,"high":3419,"low":3345,"close":3345,"volume":20771,"rsi_14":18.82,"sma_20":3447.25,"sma_60":3470.33,"sma_120":3614.54},{"date":"2025-01-31","open":3345,"high":3404,"low":3316,"close":3360,"volume":14870,"rsi_14":29.66,"sma_20":3453.5,"sma_60":3466.08,"sma_120":3611.5},{"date":"2025-02-03","open":3335,"high":3355,"low":3296,"close":3355,"volume":24571,"rsi_14":30.7,"sma_20":3461.0,"sma_60":3461.17,"sma_120":3608.21},{"date":"2025-02-04","open":3316,"high":3552,"low":3316,"close":3380,"volume":33259,"rsi_14":44.94,"sma_20":3470.25,"sma_60":3457.67,"sma_120":3604.92},{"date":"2025-02-05","open":3414,"high":3444,"low":3394,"close":3394,"volume":13972,"rsi_14":46.15,"sma_20":3480.5,"sma_60":3453.08,"sma_120":3601.71},{"date":"2025-02-06","open":3424,"high":3449,"low":3375,"close":3419,"volume":10121,"rsi_14":55.95,"sma_20":3490.5,"sma_60":3446.92,"sma_120":3599.21},{"date":"2025-02-07","open":3404,"high":3454,"low":3385,"close":3434,"volume":12183,"rsi_14":57.47,"sma_20":3468.5,"sma_60":3442.75,"sma_120":3599.96},{"date":"2025-02-10","open":3464,"high":3513,"low":3424,"close":3493,"volume":28369,"rsi_14":61.46,"sma_20":3463.25,"sma_60":3439.25,"sma_120":3600.62},{"date":"2025-02-11","open":3478,"high":3493,"low":3409,"close":3454,"volume":12899,"rsi_14":50.55,"sma_20":3457.25,"sma_60":3434.0,"sma_120":3600.79},{"date":"2025-02-12","open":3483,"high":3483,"low":3419,"close":3449,"volume":7527,"rsi_14":46.51,"sma_20":3458.5,"sma_60":3431.08,"sma_120":3601.17},{"date":"2025-02-13","open":3424,"high":3483,"low":3390,"close":3434,"volume":9375,"rsi_14":45.45,"sma_20":3458.75,"sma_60":3430.17,"sma_120":3600.67},{"date":"2025-02-14","open":3434,"high":4070,"low":3399,"close":3449,"volume":1048575,"rsi_14":58.11,"sma_20":3462.75,"sma_60":3430.92,"sma_120":3600.12},{"date":"2025-02-17","open":3449,"high":3493,"low":3414,"close":3464,"volume":35920,"rsi_14":54.41,"sma_20":3467.5,"sma_60":3431.25,"sma_120":3598.92},{"date":"2025-02-18","open":3464,"high":3483,"low":3439,"close":3459,"volume":18581,"rsi_14":60.66,"sma_20":3471.25,"sma_60":3431.75,"sma_120":3597.04},{"date":"2025-02-19","open":3478,"high":3483,"low":3444,"close":3444,"volume":24739,"rsi_14":68.52,"sma_20":3471.0,"sma_60":3433.67,"sma_120":3594.33},{"date":"2025-02-20","open":3449,"high":3473,"low":3419,"close":3429,"volume":33735,"rsi_14":62.96,"sma_20":3468.5,"sma_60":3434.67,"sma_120":3591.38},{"date":"2025-02-21","open":3449,"high":3454,"low":3429,"close":3444,"volume":11168,"rsi_14":66.07,"sma_20":3467.0,"sma_60":3435.33,"sma_120":3588.42},{"date":"2025-02-24","open":3429,"high":3483,"low":3424,"close":3478,"volume":24937,"rsi_14":67.24,"sma_20":3471.5,"sma_60":3436.92,"sma_120":3585.96},{"date":"2025-02-25","open":3498,"high":3498,"low":3439,"close":3469,"volume":8764,"rsi_14":63.16,"sma_20":3473.25,"sma_60":3438.42,"sma_120":3583.5},{"date":"2025-02-26","open":3444,"high":3493,"low":3439,"close":3483,"volume":19868,"rsi_14":61.82,"sma_20":3477.75,"sma_60":3439.92,"sma_120":3580.67},{"date":"2025-02-27","open":3483,"high":3523,"low":3454,"close":3493,"volume":11641,"rsi_14":61.11,"sma_20":3485.25,"sma_60":3441.25,"sma_120":3578.08},{"date":"2025-02-28","open":3488,"high":3488,"low":3404,"close":3454,"volume":30298,"rsi_14":42.0,"sma_20":3490.0,"sma_60":3441.75,"sma_120":3574.67},{"date":"2025-03-04","open":3380,"high":3439,"low":3375,"close":3404,"volume":14251,"rsi_14":40.38,"sma_20":3492.5,"sma_60":3441.08,"sma_120":3569.08},{"date":"2025-03-05","open":3459,"high":3459,"low":3365,"close":3404,"volume":27796,"rsi_14":41.18,"sma_20":3493.75,"sma_60":3439.92,"sma_120":3565.46},{"date":"2025-03-06","open":3404,"high":3449,"low":3370,"close":3399,"volume":20850,"rsi_14":42.86,"sma_20":3494.0,"sma_60":3439.0,"sma_120":3562.17},{"date":"2025-03-07","open":3394,"high":3399,"low":3370,"close":3390,"volume":4864,"rsi_14":37.5,"sma_20":3492.5,"sma_60":3439.08,"sma_120":3558.08},{"date":"2025-03-10","open":3390,"high":3394,"low":3370,"close":3394,"volume":5750,"rsi_14":34.78,"sma_20":3490.5,"sma_60":3439.67,"sma_120":3553.79},{"date":"2025-03-11","open":3335,"high":3419,"low":3330,"close":3414,"volume":10081,"rsi_14":40.82,"sma_20":3486.5,"sma_60":3442.0,"sma_120":3550.67},{"date":"2025-03-12","open":3434,"high":3434,"low":3394,"close":3404,"volume":7201,"rsi_14":41.67,"sma_20":3484.0,"sma_60":3444.83,"sma_120":3547.21},{"date":"2025-03-13","open":3414,"high":3444,"low":3394,"close":3394,"volume":8270,"rsi_14":42.55,"sma_20":3481.25,"sma_60":3450.33,"sma_120":3543.96},{"date":"2025-03-14","open":3375,"high":3419,"low":3375,"close":3414,"volume":7119,"rsi_14":43.75,"sma_20":3480.25,"sma_60":3452.33,"sma_120":3540.92},{"date":"2025-03-17","open":3419,"high":3439,"low":3390,"close":3419,"volume":11651,"rsi_14":35.71,"sma_20":3478.75,"sma_60":3453.42,"sma_120":3537.58},{"date":"2025-03-18","open":3424,"high":3439,"low":3380,"close":3414,"volume":14603,"rsi_14":36.59,"sma_20":3476.25,"sma_60":3454.42,"sma_120":3534.71},{"date":"2025-03-19","open":3375,"high":3755,"low":3375,"close":3399,"volume":342408,"rsi_14":29.27,"sma_20":3473.25,"sma_60":3454.5,"sma_120":3531.29},{"date":"2025-03-20","open":3404,"high":3449,"low":3375,"close":3449,"volume":19183,"rsi_14":40.82,"sma_20":3473.5,"sma_60":3454.67,"sma_120":3527.5},{"date":"2025-03-21","open":3449,"high":3449,"low":3360,"close":3439,"volume":31925,"rsi_14":46.51,"sma_20":3474.0,"sma_60":3454.75,"sma_120":3523.71},{"date":"2025-03-24","open":3439,"high":3444,"low":3409,"close":3414,"volume":14869,"rsi_14":52.63,"sma_20":3472.5,"sma_60":3455.17,"sma_120":3520.0},{"date":"2025-03-25","open":3414,"high":3473,"low":3409,"close":3434,"volume":11083,"rsi_14":57.14,"sma_20":3470.25,"sma_60":3456.5,"sma_120":3516.75},{"date":"2025-03-26","open":3375,"high":3424,"low":3375,"close":3399,"volume":7481,"rsi_14":50.0,"sma_20":3466.75,"sma_60":3459.33,"sma_120":3513.0},{"date":"2025-03-27","open":3385,"high":3449,"low":3365,"close":3429,"volume":14964,"rsi_14":57.69,"sma_20":3464.0,"sma_60":3461.92,"sma_120":3509.46},{"date":"2025-03-28","open":3404,"high":3444,"low":3375,"close":3429,"volume":6613,"rsi_14":56.86,"sma_20":3460.75,"sma_60":3464.42,"sma_120":3506.12},{"date":"2025-03-31","open":3429,"high":3429,"low":3355,"close":3394,"volume":7407,"rsi_14":46.3,"sma_20":3457.75,"sma_60":3467.08,"sma_120":3502.75},{"date":"2025-04-01","open":3394,"high":3429,"low":3355,"close":3414,"volume":16883,"rsi_14":51.79,"sma_20":3458.25,"sma_60":3470.58,"sma_120":3500.17},{"date":"2025-04-02","open":3434,"high":3434,"low":3385,"close":3399,"volume":6799,"rsi_14":50.88,"sma_20":3458.0,"sma_60":3474.0,"sma_120":3497.46},{"date":"2025-04-03","open":3375,"high":3439,"low":3345,"close":3404,"volume":6824,"rsi_14":48.15,"sma_20":3458.25,"sma_60":3477.58,"sma_120":3495.17},{"date":"2025-04-04","open":3306,"high":3612,"low":3306,"close":3404,"volume":20284,"rsi_14":47.17,"sma_20":3459.0,"sma_60":3480.67,"sma_120":3492.38},{"date":"2025-04-07","open":3404,"high":3404,"low":3113,"close":3172,"volume":123496,"rsi_14":25.25,"sma_20":3447.75,"sma_60":3468.92,"sma_120":3487.58},{"date":"2025-04-08","open":3182,"high":3320,"low":3182,"close":3256,"volume":16306,"rsi_14":37.17,"sma_20":3439.75,"sma_60":3463.17,"sma_120":3483.67},{"date":"2025-04-09","open":3217,"high":3454,"low":3217,"close":3232,"volume":25693,"rsi_14":29.63,"sma_20":3431.0,"sma_60":3457.42,"sma_120":3480.67},{"date":"2025-04-10","open":3350,"high":3370,"low":3311,"close":3340,"volume":6406,"rsi_14":42.19,"sma_20":3428.25,"sma_60":3456.0,"sma_120":3479.12},{"date":"2025-04-11","open":3316,"high":3424,"low":3301,"close":3419,"volume":25082,"rsi_14":50.36,"sma_20":3428.5,"sma_60":3455.83,"sma_120":3478.25},{"date":"2025-04-14","open":3419,"high":3469,"low":3370,"close":3454,"volume":21045,"rsi_14":51.41,"sma_20":3430.25,"sma_60":3457.25,"sma_120":3477.21},{"date":"2025-04-15","open":3424,"high":3508,"low":3424,"close":3483,"volume":10726,"rsi_14":56.03,"sma_20":3433.75,"sma_60":3459.17,"sma_120":3476.38},{"date":"2025-04-16","open":3459,"high":3513,"low":3439,"close":3439,"volume":9161,"rsi_14":50.69,"sma_20":3435.75,"sma_60":3460.08,"sma_120":3475.25},{"date":"2025-04-17","open":3439,"high":3483,"low":3439,"close":3473,"volume":5887,"rsi_14":52.98,"sma_20":3437.0,"sma_60":3460.5,"sma_120":3474.33},{"date":"2025-04-18","open":3493,"high":3493,"low":3449,"close":3473,"volume":7022,"rsi_14":55.56,"sma_20":3438.75,"sma_60":3460.42,"sma_120":3473.17},{"date":"2025-04-21","open":3503,"high":3543,"low":3464,"close":3464,"volume":30039,"rsi_14":53.52,"sma_20":3441.25,"sma_60":3460.25,"sma_120":3472.25},{"date":"2025-04-22","open":3464,"high":3488,"low":3439,"close":3469,"volume":18081,"rsi_14":55.0,"sma_20":3443.0,"sma_60":3461.58,"sma_120":3471.21},{"date":"2025-04-23","open":3469,"high":3533,"low":3454,"close":3533,"volume":16577,"rsi_14":58.55,"sma_20":3449.75,"sma_60":3463.25,"sma_120":3470.83},{"date":"2025-04-24","open":3538,"high":3666,"low":3518,"close":3557,"volume":46459,"rsi_14":59.87,"sma_20":3456.25,"sma_60":3466.0,"sma_120":3470.67},{"date":"2025-04-25","open":3572,"high":3626,"low":3533,"close":3557,"volume":21404,"rsi_14":85.45,"sma_20":3462.75,"sma_60":3469.58,"sma_120":3469.96},{"date":"2025-04-28","open":3621,"high":3730,"low":3552,"close":3691,"volume":144175,"rsi_14":86.67,"sma_20":3477.75,"sma_60":3475.17,"sma_120":3470.62},{"date":"2025-04-29","open":3720,"high":3789,"low":3552,"close":3666,"volume":108838,"rsi_14":86.67,"sma_20":3490.5,"sma_60":3480.42,"sma_120":3470.79},{"date":"2025-04-30","open":3666,"high":3681,"low":3518,"close":3528,"volume":31450,"rsi_14":65.08,"sma_20":3497.0,"sma_60":3482.92,"sma_120":3470.29},{"date":"2025-05-02","open":3528,"high":3552,"low":3478,"close":3508,"volume":16879,"rsi_14":57.89,"sma_20":3502.25,"sma_60":3484.83,"sma_120":3468.96},{"date":"2025-05-07","open":3508,"high":3621,"low":3508,"close":3597,"volume":13883,"rsi_14":61.6,"sma_20":3512.0,"sma_60":3487.83,"sma_120":3467.38},{"date":"2025-05-08","open":3567,"high":3597,"low":3552,"close":3557,"volume":11341,"rsi_14":55.91,"sma_20":3531.5,"sma_60":3489.92,"sma_120":3466.33},{"date":"2025-05-09","open":3557,"high":3567,"low":3503,"close":3562,"volume":5846,"rsi_14":60.5,"sma_20":3547.0,"sma_60":3491.08,"sma_120":3465.17},{"date":"2025-05-12","open":3612,"high":3612,"low":3557,"close":3572,"volume":12257,"rsi_14":58.77,"sma_20":3564.25,"sma_60":3493.08,"sma_120":3463.54},{"date":"2025-05-13","open":3572,"high":3597,"low":3557,"close":3562,"volume":6095,"rsi_14":57.76,"sma_20":3575.5,"sma_60":3495.0,"sma_120":3463.04},{"date":"2025-05-14","open":3562,"high":3582,"low":3473,"close":3538,"volume":21581,"rsi_14":56.3,"sma_20":3581.5,"sma_60":3496.75,"sma_120":3463.46},{"date":"2025-05-15","open":3538,"high":3557,"low":3454,"close":3483,"volume":19575,"rsi_14":51.16,"sma_20":3583.0,"sma_60":3497.33,"sma_120":3464.12},{"date":"2025-05-16","open":3439,"high":3533,"low":3434,"close":3478,"volume":9123,"rsi_14":45.3,"sma_20":3582.75,"sma_60":3497.58,"sma_120":3464.42},{"date":"2025-05-19","open":3503,"high":3508,"low":3419,"close":3473,"volume":16428,"rsi_14":42.48,"sma_20":3584.5,"sma_60":3497.83,"sma_120":3464.79},{"date":"2025-05-20","open":3483,"high":3508,"low":3449,"close":3459,"volume":14265,"rsi_14":41.38,"sma_20":3583.75,"sma_60":3498.08,"sma_120":3465.88},{"date":"2025-05-21","open":3488,"high":3508,"low":3449,"close":3459,"volume":8112,"rsi_14":23.6,"sma_20":3583.0,"sma_60":3498.58,"sma_120":3466.62},{"date":"2025-05-22","open":3459,"high":3547,"low":3414,"close":3543,"volume":21401,"rsi_14":37.62,"sma_20":3587.0,"sma_60":3500.25,"sma_120":3467.79},{"date":"2025-05-23","open":3538,"high":3547,"low":3488,"close":3538,"volume":11610,"rsi_14":51.35,"sma_20":3590.5,"sma_60":3501.25,"sma_120":3469.08},{"date":"2025-05-26","open":3562,"high":3567,"low":3508,"close":3528,"volume":15677,"rsi_14":52.78,"sma_20":3590.25,"sma_60":3502.25,"sma_120":3470.33},{"date":"2025-05-27","open":3538,"high":3557,"low":3385,"close":3498,"volume":26103,"rsi_14":33.33,"sma_20":3587.25,"sma_60":3502.5,"sma_120":3471.21},{"date":"2025-05-28","open":3498,"high":3617,"low":3449,"close":3478,"volume":19863,"rsi_14":35.71,"sma_20":3583.25,"sma_60":3502.25,"sma_120":3471.75},{"date":"2025-05-29","open":3478,"high":3533,"low":3459,"close":3493,"volume":7603,"rsi_14":37.93,"sma_20":3573.25,"sma_60":3502.92,"sma_120":3472.33},{"date":"2025-05-30","open":3493,"high":3518,"low":3350,"close":3493,"volume":28844,"rsi_14":35.71,"sma_20":3564.5,"sma_60":3504.42,"sma_120":3472.75},{"date":"2025-06-02","open":3488,"high":3488,"low":3385,"close":3434,"volume":18682,"rsi_14":30.3,"sma_20":3559.75,"sma_60":3504.92,"sma_120":3472.42},{"date":"2025-06-04","open":3434,"high":3503,"low":3424,"close":3464,"volume":23732,"rsi_14":38.81,"sma_20":3557.5,"sma_60":3506.0,"sma_120":3472.5},{"date":"2025-06-05","open":3464,"high":3493,"low":3459,"close":3464,"volume":10839,"rsi_14":46.43,"sma_20":3550.75,"sma_60":3507.25,"sma_120":3473.17},{"date":"2025-06-09","open":3469,"high":3572,"low":3469,"close":3523,"volume":25537,"rsi_14":56.72,"sma_20":3549.0,"sma_60":3509.42,"sma_120":3474.54},{"date":"2025-06-10","open":3547,"high":3582,"low":3523,"close":3533,"volume":14939,"rsi_14":58.82,"sma_20":3547.5,"sma_60":3511.42,"sma_120":3476.71},{"date":"2025-06-11","open":3538,"high":3612,"low":3533,"close":3612,"volume":25817,"rsi_14":69.14,"sma_20":3549.5,"sma_60":3514.92,"sma_120":3479.88},{"date":"2025-06-12","open":3612,"high":3626,"low":3538,"close":3612,"volume":20017,"rsi_14":69.14,"sma_20":3552.0,"sma_60":3518.58,"sma_120":3484.46},{"date":"2025-06-13","open":3612,"high":3681,"low":3518,"close":3607,"volume":33807,"rsi_14":60.0,"sma_20":3555.5,"sma_60":3521.83,"sma_120":3487.08},{"date":"2025-06-16","open":3607,"high":3607,"low":3478,"close":3493,"volume":39705,"rsi_14":44.83,"sma_20":3556.0,"sma_60":3523.08,"sma_120":3488.25},{"date":"2025-06-17","open":3493,"high":3528,"low":3464,"close":3483,"volume":13603,"rsi_14":44.83,"sma_20":3556.25,"sma_60":3524.25,"sma_120":3489.33},{"date":"2025-06-18","open":3493,"high":3582,"low":3493,"close":3528,"volume":15463,"rsi_14":53.33,"sma_20":3559.0,"sma_60":3526.42,"sma_120":3490.46},{"date":"2025-06-19","open":3523,"high":3834,"low":3513,"close":3631,"volume":114053,"rsi_14":64.49,"sma_20":3567.75,"sma_60":3529.5,"sma_120":3492.08},{"date":"2025-06-20","open":3661,"high":3735,"low":3562,"close":3671,"volume":35907,"rsi_14":66.07,"sma_20":3578.5,"sma_60":3533.42,"sma_120":3494.08},{"date":"2025-06-23","open":3597,"high":3686,"low":3582,"close":3656,"volume":38146,"rsi_14":64.35,"sma_20":3584.25,"sma_60":3537.5,"sma_120":3496.33},{"date":"2025-06-24","open":3671,"high":3774,"low":3656,"close":3686,"volume":48460,"rsi_14":73.39,"sma_20":3591.75,"sma_60":3541.75,"sma_120":3499.12},{"date":"2025-06-25","open":3691,"high":3769,"low":3681,"close":3720,"volume":28061,"rsi_14":73.64,"sma_20":3601.5,"sma_60":3547.17,"sma_120":3503.25},{"date":"2025-06-26","open":3720,"high":3735,"low":3587,"close":3607,"volume":20910,"rsi_14":60.9,"sma_20":3607.0,"sma_60":3550.17,"sma_120":3506.04},{"date":"2025-06-27","open":3607,"high":3661,"low":3528,"close":3562,"volume":8990,"rsi_14":53.08,"sma_20":3611.25,"sma_60":3552.42,"sma_120":3508.42},{"date":"2025-06-30","open":3602,"high":3602,"low":3528,"close":3562,"volume":7103,"rsi_14":52.34,"sma_20":3614.75,"sma_60":3555.25,"sma_120":3511.17},{"date":"2025-07-01","open":3562,"high":3617,"low":3538,"close":3562,"volume":14053,"rsi_14":45.54,"sma_20":3618.25,"sma_60":3557.75,"sma_120":3514.17},{"date":"2025-07-02","open":3587,"high":3646,"low":3518,"close":3543,"volume":24036,"rsi_14":43.97,"sma_20":3623.75,"sma_60":3560.17,"sma_120":3517.08},{"date":"2025-07-03","open":3572,"high":4080,"low":3533,"close":3577,"volume":1301770,"rsi_14":47.54,"sma_20":3629.5,"sma_60":3563.08,"sma_120":3520.33},{"date":"2025-07-04","open":3592,"high":3607,"low":3528,"close":3567,"volume":61376,"rsi_14":57.43,"sma_20":3634.75,"sma_60":3565.83,"sma_120":3523.25},{"date":"2025-07-07","open":3567,"high":3582,"low":3538,"close":3572,"volume":40366,"rsi_14":59.0,"sma_20":3637.25,"sma_60":3572.58,"sma_120":3520.75},{"date":"2025-07-08","open":3552,"high":3602,"low":3523,"close":3538,"volume":49683,"rsi_14":51.02,"sma_20":3637.5,"sma_60":3577.33,"sma_120":3520.25},{"date":"2025-07-09","open":3567,"high":3636,"low":3523,"close":3567,"volume":45574,"rsi_14":42.17,"sma_20":3635.25,"sma_60":3583.0,"sma_120":3520.21},{"date":"2025-07-10","open":3567,"high":3661,"low":3567,"close":3656,"volume":30150,"rsi_14":48.39,"sma_20":3637.5,"sma_60":3588.33,"sma_120":3522.17},{"date":"2025-07-11","open":3656,"high":3661,"low":3582,"close":3597,"volume":32551,"rsi_14":44.12,"sma_20":3637.0,"sma_60":3591.33,"sma_120":3523.58},{"date":"2025-07-14","open":3597,"high":3700,"low":3587,"close":3641,"volume":17800,"rsi_14":45.71,"sma_20":3644.5,"sma_60":3594.5,"sma_120":3525.88},{"date":"2025-07-15","open":3656,"high":3676,"low":3621,"close":3676,"volume":19754,"rsi_14":45.71,"sma_20":3654.25,"sma_60":3597.75,"sma_120":3528.46},{"date":"2025-07-16","open":3681,"high":3725,"low":3631,"close":3705,"volume":38757,"rsi_14":61.36,"sma_20":3663.25,"sma_60":3602.25,"sma_120":3531.17},{"date":"2025-07-17","open":3725,"high":3725,"low":3666,"close":3691,"volume":29106,"rsi_14":65.85,"sma_20":3666.25,"sma_60":3605.92,"sma_120":3533.21},{"date":"2025-07-18","open":3715,"high":3720,"low":3661,"close":3695,"volume":24659,"rsi_14":66.27,"sma_20":3667.5,"sma_60":3609.67,"sma_120":3535.04},{"date":"2025-07-21","open":3686,"high":3725,"low":3641,"close":3671,"volume":11025,"rsi_14":62.5,"sma_20":3668.25,"sma_60":3613.17,"sma_120":3536.71},{"date":"2025-07-22","open":3710,"high":3760,"low":3626,"close":3666,"volume":37356,"rsi_14":64.71,"sma_20":3667.25,"sma_60":3616.5,"sma_120":3539.04},{"date":"2025-07-23","open":3676,"high":3676,"low":3597,"close":3661,"volume":15999,"rsi_14":60.76,"sma_20":3664.25,"sma_60":3618.67,"sma_120":3540.96},{"date":"2025-07-24","open":3626,"high":3681,"low":3602,"close":3602,"volume":13873,"rsi_14":53.93,"sma_20":3664.0,"sma_60":3619.42,"sma_120":3542.71},{"date":"2025-07-25","open":3582,"high":3656,"low":3582,"close":3651,"volume":15284,"rsi_14":58.16,"sma_20":3668.5,"sma_60":3621.0,"sma_120":3545.29},{"date":"2025-07-28","open":3666,"high":3666,"low":3538,"close":3567,"volume":22834,"rsi_14":52.78,"sma_20":3668.75,"sma_60":3618.92,"sma_120":3547.04},{"date":"2025-07-29","open":3562,"high":3715,"low":3543,"close":3661,"volume":39580,"rsi_14":57.85,"sma_20":3673.75,"sma_60":3618.83,"sma_120":3549.62},{"date":"2025-07-30","open":3661,"high":3681,"low":3597,"close":3597,"volume":29426,"rsi_14":44.83,"sma_20":3676.5,"sma_60":3620.0,"sma_120":3551.46},{"date":"2025-07-31","open":3597,"high":3666,"low":3557,"close":3621,"volume":14306,"rsi_14":52.29,"sma_20":3678.75,"sma_60":3621.92,"sma_120":3553.38},{"date":"2025-08-01","open":3621,"high":3621,"low":3518,"close":3557,"volume":13689,"rsi_14":42.48,"sma_20":3678.25,"sma_60":3621.25,"sma_120":3554.54},{"date":"2025-08-04","open":3557,"high":3617,"low":3518,"close":3602,"volume":16863,"rsi_14":43.48,"sma_20":3679.75,"sma_60":3622.0,"sma_120":3555.96},{"date":"2025-08-05","open":3602,"high":3705,"low":3602,"close":3646,"volume":26477,"rsi_14":44.92,"sma_20":3685.25,"sma_60":3623.42,"sma_120":3557.25},{"date":"2025-08-06","open":3651,"high":3691,"low":3612,"close":3656,"volume":9848,"rsi_14":47.01,"sma_20":3689.75,"sma_60":3624.83,"sma_120":3558.96},{"date":"2025-08-07","open":3656,"high":3695,"low":3621,"close":3656,"volume":3957,"rsi_14":46.55,"sma_20":3689.75,"sma_60":3626.42,"sma_120":3560.71},{"date":"2025-08-08","open":3661,"high":3661,"low":3621,"close":3656,"volume":5910,"rsi_14":48.65,"sma_20":3692.75,"sma_60":3628.42,"sma_120":3562.58},{"date":"2025-08-11","open":3656,"high":3691,"low":3612,"close":3666,"volume":18014,"rsi_14":50.0,"sma_20":3694.0,"sma_60":3631.5,"sma_120":3564.42},{"date":"2025-08-12","open":3686,"high":3927,"low":3602,"close":3656,"volume":322675,"rsi_14":49.56,"sma_20":3693.0,"sma_60":3634.5,"sma_120":3566.04},{"date":"2025-08-13","open":3656,"high":3695,"low":3626,"close":3656,"volume":16046,"rsi_14":55.45,"sma_20":3690.5,"sma_60":3637.58,"sma_120":3567.71},{"date":"2025-08-14","open":3676,"high":3686,"low":3621,"close":3651,"volume":16334,"rsi_14":50.0,"sma_20":3688.5,"sma_60":3640.83,"sma_120":3569.46},{"date":"2025-08-18","open":3794,"high":3794,"low":3631,"close":3700,"volume":25223,"rsi_14":65.88,"sma_20":3688.75,"sma_60":3644.92,"sma_120":3571.75},{"date":"2025-08-19","open":3700,"high":3745,"low":3567,"close":3705,"volume":32443,"rsi_14":56.72,"sma_20":3690.5,"sma_60":3647.67,"sma_120":3573.96},{"date":"2025-08-20","open":3705,"high":3705,"low":3607,"close":3671,"volume":41030,"rsi_14":62.3,"sma_20":3690.75,"sma_60":3649.92,"sma_120":3575.58},{"date":"2025-08-21","open":3671,"high":3725,"low":3651,"close":3676,"volume":14995,"rsi_14":59.65,"sma_20":3691.5,"sma_60":3652.42,"sma_120":3577.33},{"date":"2025-08-22","open":3705,"high":3725,"low":3661,"close":3661,"volume":7210,"rsi_14":72.34,"sma_20":3694.5,"sma_60":3655.17,"sma_120":3578.83},{"date":"2025-08-25","open":3691,"high":3745,"low":3646,"close":3676,"volume":10804,"rsi_14":68.29,"sma_20":3695.75,"sma_60":3658.5,"sma_120":3580.38},{"date":"2025-08-26","open":3676,"high":3676,"low":3602,"close":3612,"volume":20524,"rsi_14":42.22,"sma_20":3698.0,"sma_60":3660.5,"sma_120":3581.71},{"date":"2025-08-27","open":3612,"high":3883,"low":3543,"close":3547,"volume":653083,"rsi_14":30.36,"sma_20":3692.25,"sma_60":3661.42,"sma_120":3582.92},{"date":"2025-08-28","open":3547,"high":3661,"low":3523,"close":3592,"volume":25089,"rsi_14":40.0,"sma_20":3692.0,"sma_60":3664.08,"sma_120":3584.5},{"date":"2025-08-29","open":3597,"high":3602,"low":3552,"close":3592,"volume":9674,"rsi_14":40.0,"sma_20":3690.5,"sma_60":3666.25,"sma_120":3586.12},{"date":"2025-09-01","open":3587,"high":3587,"low":3498,"close":3538,"volume":18974,"rsi_14":32.43,"sma_20":3689.5,"sma_60":3667.5,"sma_120":3587.38},{"date":"2025-09-02","open":3651,"high":3651,"low":3552,"close":3617,"volume":12063,"rsi_14":45.45,"sma_20":3690.25,"sma_60":3669.08,"sma_120":3589.25},{"date":"2025-09-03","open":3617,"high":3626,"low":3577,"close":3582,"volume":11075,"rsi_14":42.11,"sma_20":3687.0,"sma_60":3669.92,"sma_120":3590.67},{"date":"2025-09-04","open":3661,"high":3661,"low":3582,"close":3582,"volume":15743,"rsi_14":42.55,"sma_20":3683.25,"sma_60":3669.42,"sma_120":3592.17},{"date":"2025-09-05","open":3621,"high":3656,"low":3577,"close":3656,"volume":10098,"rsi_14":45.45,"sma_20":3683.25,"sma_60":3670.17,"sma_120":3594.38},{"date":"2025-09-08","open":3656,"high":3691,"low":3641,"close":3661,"volume":10742,"rsi_14":45.45,"sma_20":3683.5,"sma_60":3671.08,"sma_120":3596.46},{"date":"2025-09-09","open":3695,"high":3695,"low":3641,"close":3681,"volume":16240,"rsi_14":51.04,"sma_20":3684.25,"sma_60":3674.25,"sma_120":3598.67},{"date":"2025-09-10","open":3681,"high":3858,"low":3661,"close":3779,"volume":82535,"rsi_14":59.13,"sma_20":3690.5,"sma_60":3679.25,"sma_120":3601.75},{"date":"2025-09-11","open":3779,"high":3878,"low":3755,"close":3819,"volume":63590,"rsi_14":63.33,"sma_20":3698.75,"sma_60":3684.17,"sma_120":3605.29},{"date":"2025-09-12","open":3829,"high":3829,"low":3700,"close":3794,"volume":33243,"rsi_14":59.84,"sma_20":3706.0,"sma_60":3686.92,"sma_120":3608.21},{"date":"2025-09-15","open":3760,"high":3834,"low":3720,"close":3740,"volume":25889,"rsi_14":60.83,"sma_20":3708.0,"sma_60":3688.08,"sma_120":3610.75},{"date":"2025-09-16","open":3755,"high":3799,"low":3710,"close":3730,"volume":14140,"rsi_14":66.97,"sma_20":3709.25,"sma_60":3689.33,"sma_120":3613.42},{"date":"2025-09-17","open":3784,"high":3942,"low":3686,"close":3779,"volume":50102,"rsi_14":67.27,"sma_20":3714.75,"sma_60":3690.92,"sma_120":3616.33},{"date":"2025-09-18","open":3770,"high":4232,"low":3746,"close":3987,"volume":1289411,"rsi_14":78.95,"sma_20":3735.25,"sma_60":3697.0,"sma_120":3622.08},{"date":"2025-09-19","open":4240,"high":4990,"low":4135,"close":4405,"volume":2128404,"rsi_14":88.32,"sma_20":3770.0,"sma_60":3709.5,"sma_120":3629.83},{"date":"2025-09-22","open":4352,"high":4426,"low":4144,"close":4228,"volume":253818,"rsi_14":77.93,"sma_20":3798.0,"sma_60":3720.75,"sma_120":3636.58},{"date":"2025-09-23","open":4228,"high":4436,"low":3982,"close":4154,"volume":211284,"rsi_14":75.22,"sma_20":3825.5,"sma_60":3730.75,"sma_120":3643.0},{"date":"2025-09-24","open":4070,"high":4312,"low":4006,"close":4051,"volume":112380,"rsi_14":68.92,"sma_20":3851.0,"sma_60":3739.0,"sma_120":3648.38},{"date":"2025-09-25","open":4056,"high":4243,"low":3942,"close":4016,"volume":80007,"rsi_14":65.02,"sma_20":3872.5,"sma_60":3747.0,"sma_120":3653.58},{"date":"2025-09-26","open":3967,"high":3967,"low":3858,"close":3883,"volume":46012,"rsi_14":58.36,"sma_20":3887.25,"sma_60":3752.17,"sma_120":3657.62},{"date":"2025-09-29","open":3898,"high":4796,"low":3893,"close":4243,"volume":2483454,"rsi_14":66.86,"sma_20":3923.0,"sma_60":3763.58,"sma_120":3664.71},{"date":"2025-09-30","open":4243,"high":4490,"low":4135,"close":4218,"volume":552321,"rsi_14":63.78,"sma_20":3953.5,"sma_60":3774.5,"sma_120":3673.54},{"date":"2025-10-01","open":4189,"high":4322,"low":4115,"close":4144,"volume":199708,"rsi_14":60.0,"sma_20":3982.0,"sma_60":3784.75,"sma_120":3681.04},{"date":"2025-10-02","open":4110,"high":4140,"low":4036,"close":4080,"volume":154751,"rsi_14":58.58,"sma_20":4007.25,"sma_60":3793.42,"sma_120":3688.21},{"date":"2025-10-10","open":4066,"high":4066,"low":3898,"close":3952,"volume":123499,"rsi_14":56.09,"sma_20":4022.25,"sma_60":3798.42,"sma_120":3693.38},{"date":"2025-10-13","open":3947,"high":3947,"low":3853,"close":3932,"volume":84972,"rsi_14":55.77,"sma_20":4036.0,"sma_60":3804.08,"sma_120":3697.71},{"date":"2025-10-14","open":3977,"high":4036,"low":3809,"close":3809,"volume":106826,"rsi_14":50.81,"sma_20":4042.5,"sma_60":3806.92,"sma_120":3700.71},{"date":"2025-10-15","open":3799,"high":3888,"low":3799,"close":3858,"volume":38374,"rsi_14":42.95,"sma_20":4046.5,"sma_60":3810.0,"sma_120":3703.88},{"date":"2025-10-16","open":3878,"high":3878,"low":3779,"close":3873,"volume":52918,"rsi_14":32.09,"sma_20":4049.25,"sma_60":3812.83,"sma_120":3707.54},{"date":"2025-10-17","open":3858,"high":3858,"low":3740,"close":3804,"volume":71768,"rsi_14":33.33,"sma_20":4049.75,"sma_60":3814.75,"sma_120":3710.33},{"date":"2025-10-20","open":3750,"high":3799,"low":3730,"close":3774,"volume":23702,"rsi_14":34.54,"sma_20":4051.5,"sma_60":3816.08,"sma_120":3712.88},{"date":"2025-10-21","open":3794,"high":3839,"low":3745,"close":3779,"volume":44764,"rsi_14":37.99,"sma_20":4054.0,"sma_60":3817.92,"sma_120":3715.54},{"date":"2025-10-22","open":3779,"high":4095,"low":3705,"close":3913,"volume":176507,"rsi_14":45.78,"sma_20":4060.75,"sma_60":3822.08,"sma_120":3719.29},{"date":"2025-10-23","open":3858,"high":3922,"low":3834,"close":3853,"volume":42578,"rsi_14":48.72,"sma_20":4049.25,"sma_60":3825.33,"sma_120":3722.0},{"date":"2025-10-24","open":3848,"high":3893,"low":3784,"close":3839,"volume":38322,"rsi_14":25.0,"sma_20":4023.5,"sma_60":3829.33,"sma_120":3724.38},{"date":"2025-10-27","open":3868,"high":3898,"low":3799,"close":3848,"volume":35268,"rsi_14":26.71,"sma_20":4004.25,"sma_60":3832.67,"sma_120":3726.83},{"date":"2025-10-28","open":3848,"high":3848,"low":3774,"close":3814,"volume":31968,"rsi_14":28.1,"sma_20":3987.0,"sma_60":3836.83,"sma_120":3727.88},{"date":"2025-10-29","open":3834,"high":3868,"low":3755,"close":3784,"volume":30786,"rsi_14":29.45,"sma_20":3973.5,"sma_60":3838.92,"sma_120":3728.88},{"date":"2025-10-30","open":3755,"high":3789,"low":3700,"close":3740,"volume":31610,"rsi_14":33.33,"sma_20":3959.5,"sma_60":3841.33,"sma_120":3730.67},{"date":"2025-10-31","open":3868,"high":3898,"low":3720,"close":3784,"volume":29061,"rsi_14":38.81,"sma_20":3954.5,"sma_60":3844.08,"sma_120":3733.0},{"date":"2025-11-03","open":3745,"high":3799,"low":3592,"close":3681,"volume":44702,"rsi_14":40.0,"sma_20":3926.0,"sma_60":3846.17,"sma_120":3733.71},{"date":"2025-11-04","open":3592,"high":3725,"low":3592,"close":3666,"volume":26401,"rsi_14":34.15,"sma_20":3898.0,"sma_60":3847.25,"sma_120":3734.62},{"date":"2025-11-05","open":3636,"high":3636,"low":3518,"close":3592,"volume":34311,"rsi_14":28.89,"sma_20":3870.0,"sma_60":3846.33,"sma_120":3734.88},{"date":"2025-11-06","open":3577,"high":3656,"low":3523,"close":3592,"volume":18111,"rsi_14":32.23,"sma_20":3845.25,"sma_60":3845.25,"sma_120":3735.04},{"date":"2025-11-07","open":3562,"high":3587,"low":3483,"close":3518,"volume":15080,"rsi_14":30.0,"sma_20":3823.25,"sma_60":3842.92,"sma_120":3734.67},{"date":"2025-11-10","open":3518,"high":3691,"low":3518,"close":3621,"volume":34216,"rsi_14":39.33,"sma_20":3807.5,"sma_60":3842.33,"sma_120":3735.38},{"date":"2025-11-11","open":3621,"high":3681,"low":3518,"close":3592,"volume":25230,"rsi_14":24.81,"sma_20":3796.5,"sma_60":3841.08,"sma_120":3736.29},{"date":"2025-11-12","open":3552,"high":3661,"low":3552,"close":3636,"volume":7859,"rsi_14":32.54,"sma_20":3785.25,"sma_60":3840.75,"sma_120":3737.62},{"date":"2025-11-13","open":3636,"high":3686,"low":3621,"close":3621,"volume":12408,"rsi_14":32.54,"sma_20":3772.5,"sma_60":3840.17,"sma_120":3738.88},{"date":"2025-11-14","open":3621,"high":3691,"low":3557,"close":3636,"volume":12214,"rsi_14":33.07,"sma_20":3764.0,"sma_60":3839.92,"sma_120":3740.38},{"date":"2025-11-17","open":3612,"high":3666,"low":3552,"close":3636,"volume":18701,"rsi_14":35.0,"sma_20":3757.0,"sma_60":3838.83,"sma_120":3741.88},{"date":"2025-11-18","open":3636,"high":3636,"low":3464,"close":3552,"volume":26182,"rsi_14":32.06,"sma_20":3745.5,"sma_60":3836.25,"sma_120":3741.96},{"date":"2025-11-19","open":3528,"high":3552,"low":3429,"close":3478,"volume":29883,"rsi_14":30.66,"sma_20":3723.5,"sma_60":3833.0,"sma_120":3741.46},{"date":"2025-11-20","open":3464,"high":3572,"low":3464,"close":3543,"volume":16698,"rsi_14":32.62,"sma_20":3707.75,"sma_60":3830.75,"sma_120":3741.58},{"date":"2025-11-21","open":3538,"high":3538,"low":3424,"close":3469,"volume":17504,"rsi_14":34.07,"sma_20":3689.0,"sma_60":3827.5,"sma_120":3741.33},{"date":"2025-11-24","open":3473,"high":3543,"low":3469,"close":3503,"volume":15988,"rsi_14":38.13,"sma_20":3671.5,"sma_60":3824.58,"sma_120":3741.54},{"date":"2025-11-25","open":3493,"high":3543,"low":3464,"close":3493,"volume":7999,"rsi_14":42.06,"sma_20":3655.25,"sma_60":3822.58,"sma_120":3741.54},{"date":"2025-11-26","open":3493,"high":3547,"low":3478,"close":3523,"volume":6878,"rsi_14":44.7,"sma_20":3642.0,"sma_60":3822.17,"sma_120":3741.79},{"date":"2025-11-27","open":3513,"high":3592,"low":3503,"close":3503,"volume":2877,"rsi_14":48.76,"sma_20":3630.0,"sma_60":3820.67,"sma_120":3742.38},{"date":"2025-11-28","open":3498,"high":3562,"low":3340,"close":3473,"volume":34908,"rsi_14":35.85,"sma_20":3614.25,"sma_60":3818.67,"sma_120":3742.46},{"date":"2025-12-01","open":3557,"high":3824,"low":3557,"close":3641,"volume":99199,"rsi_14":53.73,"sma_20":3612.25,"sma_60":3820.42,"sma_120":3743.96},{"date":"2025-12-02","open":3814,"high":4061,"low":3671,"close":3824,"volume":405097,"rsi_14":61.73,"sma_20":3620.25,"sma_60":3823.92,"sma_120":3746.5},{"date":"2025-12-03","open":3824,"high":3987,"low":3725,"close":3735,"volume":69554,"rsi_14":56.5,"sma_20":3627.5,"sma_60":3826.5,"sma_120":3748.21},{"date":"2025-12-04","open":3710,"high":3715,"low":3646,"close":3681,"volume":38735,"rsi_14":52.43,"sma_20":3632.0,"sma_60":3828.17,"sma_120":3748.79},{"date":"2025-12-05","open":3646,"high":3705,"low":3607,"close":3681,"volume":49529,"rsi_14":52.43,"sma_20":3640.25,"sma_60":3828.58,"sma_120":3749.38},{"date":"2025-12-08","open":3686,"high":3715,"low":3631,"close":3681,"volume":22367,"rsi_14":57.74,"sma_20":3643.25,"sma_60":3828.92,"sma_120":3750.0},{"date":"2025-12-09","open":3646,"high":3681,"low":3607,"close":3646,"volume":16961,"rsi_14":60.62,"sma_20":3646.0,"sma_60":3828.33,"sma_120":3751.29},{"date":"2025-12-10","open":3631,"high":3661,"low":3577,"close":3577,"volume":23657,"rsi_14":52.17,"sma_20":3643.0,"sma_60":3824.92,"sma_120":3752.08},{"date":"2025-12-11","open":3577,"high":3691,"low":3577,"close":3681,"volume":17045,"rsi_14":62.87,"sma_20":3646.0,"sma_60":3822.58,"sma_120":3753.38},{"date":"2025-12-12","open":3681,"high":3705,"low":3646,"close":3681,"volume":8364,"rsi_14":61.25,"sma_20":3648.25,"sma_60":3820.67,"sma_120":3753.79},{"date":"2025-12-15","open":3681,"high":4046,"low":3631,"close":3977,"volume":161940,"rsi_14":72.48,"sma_20":3665.5,"sma_60":3824.67,"sma_120":3756.38},{"date":"2025-12-16","open":3962,"high":3967,"low":3809,"close":3903,"volume":56524,"rsi_14":66.96,"sma_20":3683.25,"sma_60":3827.58,"sma_120":3758.46},{"date":"2025-12-17","open":3878,"high":3908,"low":3745,"close":3769,"volume":42656,"rsi_14":60.8,"sma_20":3698.0,"sma_60":3827.42,"sma_120":3759.17},{"date":"2025-12-18","open":3769,"high":3809,"low":3725,"close":3774,"volume":32172,"rsi_14":62.45,"sma_20":3709.75,"sma_60":3822.25,"sma_120":3759.62},{"date":"2025-12-19","open":3814,"high":3814,"low":3730,"close":3809,"volume":28647,"rsi_14":57.8,"sma_20":3727.0,"sma_60":3813.17,"sma_120":3761.33},{"date":"2025-12-22","open":3824,"high":3868,"low":3789,"close":3848,"volume":30991,"rsi_14":51.32,"sma_20":3744.5,"sma_60":3806.75,"sma_120":3763.75},{"date":"2025-12-23","open":3809,"high":3868,"low":3760,"close":3814,"volume":27573,"rsi_14":54.49,"sma_20":3760.75,"sma_60":3801.0,"sma_120":3765.88},{"date":"2025-12-24","open":3814,"high":3843,"low":3730,"close":3799,"volume":17316,"rsi_14":57.06,"sma_20":3774.75,"sma_60":3796.75,"sma_120":3767.88},{"date":"2025-12-26","open":3774,"high":3814,"low":3671,"close":3730,"volume":27449,"rsi_14":52.72,"sma_20":3786.25,"sma_60":3791.92,"sma_120":3769.46},{"date":"2025-12-29","open":4035,"high":4035,"low":3720,"close":3755,"volume":41382,"rsi_14":51.32,"sma_20":3798.0,"sma_60":3788.92,"sma_120":3770.54},{"date":"2025-12-30","open":3735,"high":3755,"low":3700,"close":3755,"volume":15370,"rsi_14":53.3,"sma_20":3801.25,"sma_60":3779.83,"sma_120":3771.71},{"date":"2026-01-02","open":3685,"high":3785,"low":3685,"close":3755,"volume":10501,"rsi_14":57.74,"sma_20":3795.25,"sma_60":3771.17,"sma_120":3772.83},{"date":"2026-01-05","open":3755,"high":3840,"low":3735,"close":3840,"volume":11913,"rsi_14":56.71,"sma_20":3798.0,"sma_60":3765.17,"sma_120":3774.96},{"date":"2026-01-06","open":3835,"high":3835,"low":3750,"close":3800,"volume":15210,"rsi_14":54.07,"sma_20":3801.5,"sma_60":3759.58,"sma_120":3776.5},{"date":"2026-01-07","open":3795,"high":3840,"low":3730,"close":3760,"volume":20744,"rsi_14":27.5,"sma_20":3803.0,"sma_60":3755.5,"sma_120":3776.96},{"date":"2026-01-08","open":3760,"high":3780,"low":3650,"close":3750,"volume":49685,"rsi_14":30.84,"sma_20":3804.0,"sma_60":3751.58,"sma_120":3777.83},{"date":"2026-01-09","open":3730,"high":3800,"low":3660,"close":3700,"volume":61545,"rsi_14":36.67,"sma_20":3804.25,"sma_60":3748.92,"sma_120":3777.92},{"date":"2026-01-12","open":3690,"high":3755,"low":3670,"close":3710,"volume":27152,"rsi_14":37.36,"sma_20":3808.5,"sma_60":3745.58,"sma_120":3777.79},{"date":"2026-01-13","open":3700,"high":4240,"low":3700,"close":4200,"volume":568678,"rsi_14":68.68,"sma_20":3832.0,"sma_60":3750.17,"sma_120":3781.5},{"date":"2026-01-14","open":4115,"high":4115,"low":3885,"close":3985,"volume":154179,"rsi_14":53.92,"sma_20":3844.75,"sma_60":3752.33,"sma_120":3783.54},{"date":"2026-01-15","open":3965,"high":3970,"low":3855,"close":3940,"volume":63633,"rsi_14":53.42,"sma_20":3840.25,"sma_60":3754.25,"sma_120":3785.17},{"date":"2026-01-16","open":3940,"high":3945,"low":3830,"close":3900,"volume":79482,"rsi_14":52.23,"sma_20":3837.5,"sma_60":3755.42,"sma_120":3786.67},{"date":"2026-01-19","open":3900,"high":4040,"low":3835,"close":3860,"volume":36085,"rsi_14":54.93,"sma_20":3843.25,"sma_60":3753.58,"sma_120":3787.88},{"date":"2026-01-20","open":3880,"high":3955,"low":3880,"close":3890,"volume":105078,"rsi_14":56.16,"sma_20":3844.75,"sma_60":3753.58,"sma_120":3789.38},{"date":"2026-01-21","open":3885,"high":3885,"low":3805,"close":3835,"volume":37735,"rsi_14":53.48,"sma_20":3841.5,"sma_60":3752.5,"sma_120":3790.92},{"date":"2026-01-22","open":3905,"high":3905,"low":3835,"close":3890,"volume":33022,"rsi_14":52.23,"sma_20":3842.75,"sma_60":3752.92,"sma_120":3792.5},{"date":"2026-01-23","open":3890,"high":3940,"low":3860,"close":3895,"volume":38584,"rsi_14":54.38,"sma_20":3845.0,"sma_60":3753.92,"sma_120":3794.83},{"date":"2026-01-26","open":3900,"high":3945,"low":3880,"close":3930,"volume":26285,"rsi_14":57.87,"sma_20":3852.5,"sma_60":3756.25,"sma_120":3796.67},{"date":"2026-01-27","open":3930,"high":4050,"low":3900,"close":3995,"volume":54525,"rsi_14":60.79,"sma_20":3864.5,"sma_60":3758.92,"sma_120":3799.58},{"date":"2026-01-28","open":4020,"high":4055,"low":3950,"close":4005,"volume":38627,"rsi_14":63.93,"sma_20":3877.0,"sma_60":3763.5,"sma_120":3802.38},{"date":"2026-01-29","open":4005,"high":4005,"low":3880,"close":3905,"volume":71517,"rsi_14":58.23,"sma_20":3884.5,"sma_60":3766.67,"sma_120":3804.88},{"date":"2026-01-30","open":3905,"high":3905,"low":3815,"close":3840,"volume":26649,"rsi_14":26.32,"sma_20":3884.5,"sma_60":3770.0,"sma_120":3806.46},{"date":"2026-02-02","open":3880,"high":3880,"low":3760,"close":3770,"volume":38172,"rsi_14":32.52,"sma_20":3883.0,"sma_60":3772.17,"sma_120":3807.08},{"date":"2026-02-03","open":3780,"high":3915,"low":3765,"close":3810,"volume":25923,"rsi_14":39.34,"sma_20":3885.5,"sma_60":3776.25,"sma_120":3807.96},{"date":"2026-02-04","open":3810,"high":3850,"low":3700,"close":3830,"volume":19246,"rsi_14":44.07,"sma_20":3889.5,"sma_60":3775.08,"sma_120":3809.0},{"date":"2026-02-05","open":3830,"high":3875,"low":3770,"close":3830,"volume":19943,"rsi_14":44.07,"sma_20":3896.0,"sma_60":3777.75,"sma_120":3810.04},{"date":"2026-02-06","open":3865,"high":3865,"low":3715,"close":3770,"volume":165444,"rsi_14":42.62,"sma_20":3899.0,"sma_60":3779.92,"sma_120":3810.5},{"date":"2026-02-09","open":3770,"high":3830,"low":3760,"close":3770,"volume":50712,"rsi_14":39.66,"sma_20":3877.5,"sma_60":3781.33,"sma_120":3811.04},{"date":"2026-02-10","open":3800,"high":3870,"low":3785,"close":3865,"volume":32705,"rsi_14":52.42,"sma_20":3871.5,"sma_60":3784.58,"sma_120":3812.38},{"date":"2026-02-11","open":3865,"high":3890,"low":3830,"close":3865,"volume":17480,"rsi_14":47.79,"sma_20":3867.75,"sma_60":3787.58,"sma_120":3813.75},{"date":"2026-02-12","open":3915,"high":3915,"low":3790,"close":3825,"volume":73668,"rsi_14":44.17,"sma_20":3864.0,"sma_60":3789.92,"sma_120":3814.38},{"date":"2026-02-13","open":3825,"high":3840,"low":3665,"close":3710,"volume":144027,"rsi_14":33.82,"sma_20":3854.5,"sma_60":3791.75,"sma_120":3814.0},{"date":"2026-02-19","open":3710,"high":3805,"low":3710,"close":3795,"volume":36282,"rsi_14":35.71,"sma_20":3851.25,"sma_60":3796.25,"sma_120":3814.62},{"date":"2026-02-20","open":3810,"high":3810,"low":3705,"close":3710,"volume":49439,"rsi_14":30.97,"sma_20":3842.25,"sma_60":3798.25,"sma_120":3814.5},{"date":"2026-02-23","open":3780,"high":3780,"low":3685,"close":3685,"volume":39535,"rsi_14":34.29,"sma_20":3834.75,"sma_60":3801.08,"sma_120":3814.29},{"date":"2026-02-24","open":3665,"high":3695,"low":3635,"close":3655,"volume":57766,"rsi_14":36.09,"sma_20":3823.0,"sma_60":3802.83,"sma_120":3813.71},{"date":"2026-02-25","open":3675,"high":3695,"low":3580,"close":3660,"volume":61262,"rsi_14":40.83,"sma_20":3811.25,"sma_60":3804.83,"sma_120":3813.71},{"date":"2026-02-26","open":3660,"high":3660,"low":3595,"close":3645,"volume":25580,"rsi_14":35.65,"sma_20":3797.5,"sma_60":3839.75,"sma_120":3779.38},{"date":"2026-02-27","open":3645,"high":3645,"low":3600,"close":3620,"volume":18098,"rsi_14":31.9,"sma_20":3778.25,"sma_60":3807.25,"sma_120":3813.96},{"date":"2026-03-03","open":3570,"high":3620,"low":3530,"close":3590,"volume":37917,"rsi_14":30.33,"sma_20":3757.5,"sma_60":3808.42,"sma_120":3813.54},{"date":"2026-03-04","open":3555,"high":3555,"low":3220,"close":3330,"volume":98827,"rsi_14":22.84,"sma_20":3728.75,"sma_60":3802.42,"sma_120":3811.42},{"date":"2026-03-05","open":3370,"high":3435,"low":3345,"close":3415,"volume":46727,"rsi_14":30.17,"sma_20":3707.5,"sma_60":3794.75,"sma_120":3809.33},{"date":"2026-03-06","open":3415,"high":3505,"low":3355,"close":3500,"volume":19791,"rsi_14":29.38,"sma_20":3694.0,"sma_60":3790.0,"sma_120":3808.25},{"date":"2026-03-09","open":3495,"high":3495,"low":3345,"close":3430,"volume":15198,"rsi_14":27.23,"sma_20":3675.0,"sma_60":3785.0,"sma_120":3806.58},{"date":"2026-03-10","open":3430,"high":3540,"low":3400,"close":3440,"volume":11691,"rsi_14":29.19,"sma_20":3655.5,"sma_60":3780.17,"sma_120":3804.38},{"date":"2026-03-11","open":3440,"high":3495,"low":3380,"close":3385,"volume":27445,"rsi_14":31.21,"sma_20":3633.25,"sma_60":3774.42,"sma_120":3801.67},{"date":"2026-03-12","open":3385,"high":3515,"low":3355,"close":3455,"volume":20367,"rsi_14":30.0,"sma_20":3617.5,"sma_60":3770.42,"sma_120":3799.38},{"date":"2026-03-13","open":3445,"high":3525,"low":3390,"close":3470,"volume":128155,"rsi_14":34.62,"sma_20":3602.5,"sma_60":3767.83,"sma_120":3796.38},{"date":"2026-03-16","open":3470,"high":3470,"low":3405,"close":3410,"volume":16341,"rsi_14":33.13,"sma_20":3579.75,"sma_60":3780.92,"sma_120":3767.12},{"date":"2026-03-17","open":3425,"high":3470,"low":3410,"close":3410,"volume":7153,"rsi_14":34.39,"sma_20":3557.0,"sma_60":3757.17,"sma_120":3788.92},{"date":"2026-03-18","open":3405,"high":3525,"low":3405,"close":3480,"volume":13870,"rsi_14":39.41,"sma_20":3539.75,"sma_60":3748.0,"sma_120":3786.33},{"date":"2026-03-19","open":3440,"high":3515,"low":3415,"close":3505,"volume":21764,"rsi_14":41.86,"sma_20":3529.5,"sma_60":3740.5,"sma_120":3784.04},{"date":"2026-03-20","open":3510,"high":3595,"low":3420,"close":3550,"volume":21338,"rsi_14":46.02,"sma_20":3517.25,"sma_60":3736.0,"sma_120":3781.71},{"date":"2026-03-23","open":3500,"high":3525,"low":3420,"close":3425,"volume":30943,"rsi_14":41.54,"sma_20":3503.0,"sma_60":3729.33,"sma_120":3775.79},{"date":"2026-03-24","open":3460,"high":3495,"low":3415,"close":3440,"volume":9577,"rsi_14":57.53,"sma_20":3490.75,"sma_60":3722.33,"sma_120":3767.75},{"date":"2026-03-25","open":3445,"high":3560,"low":3440,"close":3545,"volume":15891,"rsi_14":58.67,"sma_20":3485.25,"sma_60":3716.42,"sma_120":3761.58},{"date":"2026-03-26","open":3595,"high":3595,"low":3485,"close":3505,"volume":15026,"rsi_14":50.35,"sma_20":3477.5,"sma_60":3710.42,"sma_120":3755.71},{"date":"2026-03-27","open":3480,"high":3505,"low":3415,"close":3505,"volume":26661,"rsi_14":55.91,"sma_20":3470.5,"sma_60":3704.67,"sma_120":3750.71},{"date":"2026-03-30","open":3520,"high":3520,"low":3415,"close":3495,"volume":15283,"rsi_14":54.33,"sma_20":3464.25,"sma_60":3699.92,"sma_120":3745.92},{"date":"2026-03-31","open":3480,"high":3500,"low":3420,"close":3460,"volume":10514,"rsi_14":56.1,"sma_20":3457.75,"sma_60":3695.0,"sma_120":3741.96},{"date":"2026-04-01","open":3465,"high":3555,"low":3465,"close":3525,"volume":20389,"rsi_14":55.74,"sma_20":3467.5,"sma_60":3691.17,"sma_120":3735.5},{"date":"2026-04-02","open":3580,"high":3580,"low":3385,"close":3395,"volume":19365,"rsi_14":44.83,"sma_20":3466.5,"sma_60":3685.17,"sma_120":3728.17},{"date":"2026-04-03","open":3395,"high":3525,"low":3395,"close":3465,"volume":16826,"rsi_14":53.74,"sma_20":3464.75,"sma_60":3678.92,"sma_120":3722.04},{"date":"2026-04-06","open":3465,"high":3510,"low":3415,"close":3495,"volume":27501,"rsi_14":55.56,"sma_20":3468.0,"sma_60":3673.83,"sma_120":3716.71},{"date":"2026-04-07","open":3520,"high":3520,"low":3415,"close":3435,"volume":25068,"rsi_14":47.02,"sma_20":3467.75,"sma_60":3668.42,"sma_120":3711.96},{"date":"2026-04-08","open":3520,"high":3580,"low":3445,"close":3515,"volume":49483,"rsi_14":50.62,"sma_20":3474.25,"sma_60":3664.5,"sma_120":3708.04},{"date":"2026-04-09","open":3515,"high":3600,"low":3480,"close":3500,"volume":12263,"rsi_14":46.79,"sma_20":3476.5,"sma_60":3661.17,"sma_120":3705.04},{"date":"2026-04-10","open":3510,"high":3635,"low":3480,"close":3605,"volume":53523,"rsi_14":61.84,"sma_20":3483.25,"sma_60":3659.42,"sma_120":3702.5},{"date":"2026-04-13","open":3605,"high":3650,"low":3570,"close":3640,"volume":27995,"rsi_14":62.82,"sma_20":3494.75,"sma_60":3650.08,"sma_120":3700.12},{"date":"2026-04-14","open":3655,"high":3755,"low":3640,"close":3660,"volume":79645,"rsi_14":58.27,"sma_20":3507.25,"sma_60":3644.67,"sma_120":3698.5},{"date":"2026-04-15","open":3765,"high":4600,"low":3720,"close":4400,"volume":2358374,"rsi_14":82.08,"sma_20":3553.25,"sma_60":3652.33,"sma_120":3703.29},{"date":"2026-04-16","open":4810,"high":5720,"low":4325,"close":4500,"volume":6602290,"rsi_14":83.28,"sma_20":3603.0,"sma_60":3662.33,"sma_120":3708.88},{"date":"2026-04-17","open":4605,"high":5130,"low":4145,"close":4355,"volume":2445668,"rsi_14":76.38,"sma_20":3643.25,"sma_60":3670.58,"sma_120":3712.12},{"date":"2026-04-20","open":4420,"high":4770,"low":4275,"close":4535,"volume":1028827,"rsi_14":80.28,"sma_20":3698.75,"sma_60":3681.33,"sma_120":3717.38},{"date":"2026-04-21","open":4760,"high":4770,"low":4190,"close":4295,"volume":672826,"rsi_14":69.74,"sma_20":3741.5,"sma_60":3689.0,"sma_120":3720.75},{"date":"2026-04-22","open":4295,"high":4505,"low":4130,"close":4415,"volume":516186,"rsi_14":76.29,"sma_20":3785.0,"sma_60":3697.75,"sma_120":3725.04},{"date":"2026-04-23","open":4455,"high":4475,"low":4190,"close":4300,"volume":319939,"rsi_14":71.03,"sma_20":3824.75,"sma_60":3704.5,"sma_120":3728.67},{"date":"2026-04-24","open":4255,"high":4375,"low":4215,"close":4235,"volume":152053,"rsi_14":68.32,"sma_20":3861.25,"sma_60":3709.58,"sma_120":3732.0},{"date":"2026-04-27","open":4300,"high":4425,"low":4200,"close":4370,"volume":169090,"rsi_14":72.32,"sma_20":3905.0,"sma_60":3715.83,"sma_120":3736.83},{"date":"2026-04-28","open":4370,"high":4445,"low":4215,"close":4295,"volume":137474,"rsi_14":68.66,"sma_20":3946.75,"sma_60":3720.67,"sma_120":3740.67},{"date":"2026-04-29","open":4290,"high":4395,"low":4220,"close":4350,"volume":120762,"rsi_14":69.95,"sma_20":3988.0,"sma_60":3728.08,"sma_120":3795.83},{"date":"2026-04-30","open":4370,"high":4370,"low":4150,"close":4210,"volume":122773,"rsi_14":63.03,"sma_20":4098.5,"sma_60":3683.08,"sma_120":3695.71},{"date":"2026-05-04","open":4255,"high":4340,"low":4180,"close":4215,"volume":101178,"rsi_14":63.47,"sma_20":4066.25,"sma_60":3741.67,"sma_120":3754.75},{"date":"2026-05-06","open":4175,"high":4225,"low":3950,"close":4130,"volume":205217,"rsi_14":60.68,"sma_20":4098.0,"sma_60":3747.0,"sma_120":3758.83},{"date":"2026-05-07","open":4230,"high":4230,"low":3970,"close":4060,"volume":106181,"rsi_14":38.89,"sma_20":4129.25,"sma_60":3750.83,"sma_120":3762.96},{"date":"2026-05-08","open":4060,"high":4130,"low":3965,"close":3995,"volume":110101,"rsi_14":33.11,"sma_20":4153.25,"sma_60":3753.58,"sma_120":3765.67},{"date":"2026-05-11","open":3995,"high":4080,"low":3785,"close":3875,"volume":153674,"rsi_14":33.67,"sma_20":4172.0,"sma_60":3755.33,"sma_120":3767.62},{"date":"2026-05-12","open":3910,"high":4040,"low":3720,"close":3810,"volume":151935,"rsi_14":23.25,"sma_20":4182.25,"sma_60":3756.0,"sma_120":3768.67},{"date":"2026-05-13","open":3805,"high":3860,"low":3740,"close":3750,"volume":85636,"rsi_14":26.81,"sma_20":4187.75,"sma_60":3754.08,"sma_120":3769.33},{"date":"2026-05-14","open":3800,"high":3930,"low":3740,"close":3765,"volume":112577,"rsi_14":19.63,"sma_20":4193.0,"sma_60":3752.42,"sma_120":3770.0},{"date":"2026-05-15","open":3795,"high":3795,"low":3590,"close":3615,"volume":176488,"rsi_14":19.0,"sma_20":4153.75,"sma_60":3748.92,"sma_120":3769.42},{"date":"2026-05-18","open":3570,"high":3615,"low":3480,"close":3615,"volume":94069,"rsi_14":20.19,"sma_20":4109.5,"sma_60":3747.33,"sma_120":3769.54},{"date":"2026-05-19","open":3615,"high":3695,"low":3505,"close":3610,"volume":52088,"rsi_14":8.24,"sma_20":4072.25,"sma_60":3744.25,"sma_120":3770.25},{"date":"2026-05-20","open":3575,"high":3610,"low":3450,"close":3480,"volume":62729,"rsi_14":7.77,"sma_20":4019.5,"sma_60":3740.42,"sma_120":3769.33},{"date":"2026-05-21","open":3480,"high":3580,"low":3480,"close":3500,"volume":36956,"rsi_14":4.3,"sma_20":3979.75,"sma_60":3737.33,"sma_120":3769.21},{"date":"2026-05-22","open":3585,"high":3820,"low":3585,"close":3705,"volume":96458,"rsi_14":24.62,"sma_20":3944.25,"sma_60":3738.17,"sma_120":3770.5},{"date":"2026-05-26","open":3775,"high":3850,"low":3685,"close":3735,"volume":116496,"rsi_14":26.47,"sma_20":3916.0,"sma_60":3739.42,"sma_120":3772.12},{"date":"2026-05-27","open":3650,"high":3700,"low":3490,"close":3490,"volume":113095,"rsi_14":22.88,"sma_20":3878.75,"sma_60":3736.83,"sma_120":3771.46},{"date":"2026-05-28","open":3580,"high":3580,"low":3345,"close":3460,"volume":76622,"rsi_14":23.68,"sma_20":3833.25,"sma_60":3734.17,"sma_120":3770.71},{"date":"2026-05-29","open":3465,"high":3465,"low":3275,"close":3310,"volume":98199,"rsi_14":22.04,"sma_20":3784.0,"sma_60":3729.5,"sma_120":3768.96},{"date":"2026-06-01","open":3310,"high":3310,"low":3145,"close":3190,"volume":95460,"rsi_14":22.04,"sma_20":3726.0,"sma_60":3727.17,"sma_120":3764.79},{"date":"2026-06-02","open":3165,"high":3185,"low":2990,"close":3055,"volume":76446,"rsi_14":20.85,"sma_20":3668.25,"sma_60":3721.17,"sma_120":3757.96},{"date":"2026-06-04","open":2995,"high":3135,"low":2990,"close":3070,"volume":52268,"rsi_14":22.8,"sma_20":3611.0,"sma_60":3714.0,"sma_120":3752.0},{"date":"2026-06-05","open":3045,"high":3055,"low":2930,"close":3000,"volume":54341,"rsi_14":20.69,"sma_20":3554.5,"sma_60":3706.83,"sma_120":3745.92},{"date":"2026-06-08","open":2850,"high":3000,"low":2720,"close":2725,"volume":80624,"rsi_14":18.88,"sma_20":3487.75,"sma_60":3694.92,"sma_120":3737.54},{"date":"2026-06-09","open":2715,"high":2860,"low":2695,"close":2810,"volume":60797,"rsi_14":23.43,"sma_20":3428.5,"sma_60":3685.33,"sma_120":3729.88},{"date":"2026-06-10","open":2825,"high":2825,"low":2695,"close":2695,"volume":37169,"rsi_14":21.85,"sma_20":3369.5,"sma_60":3672.67,"sma_120":3721.54},{"date":"2026-06-11","open":2680,"high":2825,"low":2650,"close":2810,"volume":71627,"rsi_14":29.19,"sma_20":3319.5,"sma_60":3661.67,"sma_120":3714.75},{"date":"2026-06-12","open":2810,"high":2910,"low":2785,"close":2810,"volume":32867,"rsi_14":28.3,"sma_20":3272.5,"sma_60":3651.67,"sma_120":3707.08},{"date":"2026-06-15","open":2860,"high":2940,"low":2835,"close":2940,"volume":24536,"rsi_14":24.75,"sma_20":3231.25,"sma_60":3643.83,"sma_120":3700.5},{"date":"2026-06-16","open":2950,"high":2950,"low":2830,"close":2870,"volume":25252,"rsi_14":22.19,"sma_20":3194.0,"sma_60":3633.67,"sma_120":3690.83},{"date":"2026-06-17","open":2840,"high":2915,"low":2805,"close":2905,"volume":16587,"rsi_14":44.24,"sma_20":2943.5,"sma_60":3561.17,"sma_120":3632.92},{"date":"2026-06-18","open":2905,"high":2905,"low":2790,"close":2820,"volume":26144,"rsi_14":27.14,"sma_20":3119.0,"sma_60":3611.5,"sma_120":3673.75},{"date":"2026-06-19","open":2800,"high":2805,"low":2680,"close":2725,"volume":34428,"rsi_14":28.25,"sma_20":3081.25,"sma_60":3599.83,"sma_120":3664.58},{"date":"2026-06-22","open":2725,"high":2755,"low":2640,"close":2655,"volume":22278,"rsi_14":29.34,"sma_20":3039.0,"sma_60":3586.75,"sma_120":3654.54},{"date":"2026-06-23","open":2645,"high":2715,"low":2510,"close":2540,"volume":37224,"rsi_14":29.8,"sma_20":2980.75,"sma_60":3570.0,"sma_120":3643.21},{"date":"2026-06-24","open":2535,"high":2600,"low":2475,"close":2535,"volume":34607,"rsi_14":28.85,"sma_20":2920.75,"sma_60":3553.83,"sma_120":3632.12},{"date":"2026-06-25","open":2535,"high":2610,"low":2400,"close":2410,"volume":31590,"rsi_14":27.65,"sma_20":2866.75,"sma_60":3535.58,"sma_120":3620.12},{"date":"2026-06-26","open":2410,"high":2530,"low":2305,"close":2450,"volume":48652,"rsi_14":37.33,"sma_20":2816.25,"sma_60":3518.17,"sma_120":3609.04},{"date":"2026-06-29","open":2435,"high":2640,"low":2425,"close":2625,"volume":29373,"rsi_14":42.13,"sma_20":2782.0,"sma_60":3504.25,"sma_120":3599.62},{"date":"2026-06-30","open":2630,"high":2660,"low":2530,"close":2620,"volume":13310,"rsi_14":46.48,"sma_20":2753.5,"sma_60":3489.17,"sma_120":3590.17},{"date":"2026-07-01","open":2625,"high":2645,"low":2550,"close":2625,"volume":11071,"rsi_14":40.31,"sma_20":2732.0,"sma_60":3476.33,"sma_120":3580.75},{"date":"2026-07-02","open":2625,"high":2685,"low":2515,"close":2600,"volume":31190,"rsi_14":39.29,"sma_20":2708.5,"sma_60":3461.92,"sma_120":3570.42},{"date":"2026-07-03","open":2580,"high":2645,"low":2435,"close":2630,"volume":30933,"rsi_14":32.39,"sma_20":2690.0,"sma_60":3447.5,"sma_120":3560.67},{"date":"2026-07-06","open":2610,"high":2675,"low":2580,"close":2655,"volume":12136,"rsi_14":37.13,"sma_20":2686.5,"sma_60":3434.5,"sma_120":3551.46},{"date":"2026-07-07","open":2635,"high":2715,"low":2485,"close":2685,"volume":24575,"rsi_14":36.75,"sma_20":2680.25,"sma_60":3420.67,"sma_120":3542.58},{"date":"2026-07-08","open":2685,"high":2705,"low":2580,"close":2610,"volume":14630,"rsi_14":37.2,"sma_20":2676.0,"sma_60":3405.83,"sma_120":3533.5},{"date":"2026-07-09","open":2610,"high":2700,"low":2575,"close":2655,"volume":13893,"rsi_14":45.45,"sma_20":2668.25,"sma_60":3390.0,"sma_120":3524.71},{"date":"2026-07-10","open":2655,"high":2765,"low":2655,"close":2740,"volume":13918,"rsi_14":55.41,"sma_20":2664.75,"sma_60":3375.0,"sma_120":3512.54},{"date":"2026-07-13","open":2740,"high":2770,"low":2620,"close":2685,"volume":9050,"rsi_14":60.0,"sma_20":2652.0,"sma_60":3358.75,"sma_120":3501.71},{"date":"2026-07-14","open":2500,"high":2710,"low":2500,"close":2610,"volume":24844,"rsi_14":54.72,"sma_20":2639.0,"sma_60":3328.92,"sma_120":3490.62},{"date":"2026-07-15","open":2625,"high":2730,"low":2610,"close":2660,"volume":6100,"rsi_14":67.36,"sma_20":2626.75,"sma_60":3298.25,"sma_120":3480.29},{"date":"2026-07-16","open":2680,"high":2725,"low":2620,"close":2685,"volume":13052,"rsi_14":66.67,"sma_20":2620.0,"sma_60":3270.42,"sma_120":3470.5},{"date":"2026-07-20","open":2735,"high":2735,"low":2545,"close":2610,"volume":7340,"rsi_14":48.76,"sma_20":2614.25,"sma_60":3238.33,"sma_120":3459.83},{"date":"2026-07-21","open":2510,"high":2630,"low":2510,"close":2530,"volume":8406,"rsi_14":43.38,"sma_20":2608.0,"sma_60":3208.92,"sma_120":3448.96},{"date":"2026-07-22","open":2545,"high":2630,"low":2495,"close":2495,"volume":5385,"rsi_14":40.85,"sma_20":2605.75,"sma_60":3176.92,"sma_120":3437.33},{"date":"2026-07-23","open":2445,"high":2685,"low":2445,"close":2640,"volume":11448,"rsi_14":52.41,"sma_20":2611.0,"sma_60":3149.25,"sma_120":3426.88},{"date":"2026-07-24","open":2650,"high":2760,"low":2645,"close":2675,"volume":29030,"rsi_14":52.69,"sma_20":2624.25,"sma_60":3123.25,"sma_120":3416.42},{"date":"2026-07-27","open":2675,"high":2770,"low":2675,"close":2770,"volume":7963,"rsi_14":56.35,"sma_20":2640.25,"sma_60":3096.58,"sma_120":3406.21},{"date":"2026-07-28","open":2775,"high":2775,"low":2505,"close":2665,"volume":19480,"rsi_14":48.98,"sma_20":2642.25,"sma_60":3069.42,"sma_120":3395.04},{"date":"2026-07-29","open":2665,"high":2780,"low":2495,"close":2535,"volume":61737,"rsi_14":46.38,"sma_20":2638.0,"sma_60":3039.17,"sma_120":3383.62},{"date":"2026-07-30","open":2560,"high":2630,"low":2490,"close":2490,"volume":30878,"rsi_14":42.03,"sma_20":2631.25,"sma_60":3010.5,"sma_120":3372.38},{"date":"2026-07-31","open":2620,"high":2775,"low":2545,"close":2625,"volume":18281,"rsi_14":44.7,"sma_20":2632.5,"sma_60":2984.0,"sma_120":3362.83},{"date":"2026-08-03","open":2625,"high":2740,"low":2590,"close":2700,"volume":18148,"rsi_14":50.68,"sma_20":2636.0,"sma_60":2960.17,"sma_120":3353.58},{"date":"2026-08-04","open":2700,"high":2750,"low":2655,"close":2705,"volume":10528,"rsi_14":54.59,"sma_20":2638.5,"sma_60":2937.58,"sma_120":3344.21},{"date":"2026-08-05","open":2685,"high":2780,"low":2665,"close":2700,"volume":11247,"rsi_14":52.02,"sma_20":2639.25,"sma_60":2916.0,"sma_120":3334.79},{"date":"2026-08-06","open":2750,"high":2750,"low":2620,"close":2715,"volume":16722,"rsi_14":51.53,"sma_20":2644.5,"sma_60":2896.67,"sma_120":3326.0},{"date":"2026-08-07","open":2700,"high":2715,"low":2610,"close":2695,"volume":12959,"rsi_14":54.59,"sma_20":2646.5,"sma_60":2878.08,"sma_120":3317.04},{"date":"2026-08-10","open":2695,"high":2820,"low":2690,"close":2800,"volume":20150,"rsi_14":64.21,"sma_20":2649.5,"sma_60":2862.25,"sma_120":3308.17},{"date":"2026-08-11","open":2770,"high":2835,"low":2770,"close":2810,"volume":11621,"rsi_14":67.03,"sma_20":2655.75,"sma_60":2846.33,"sma_120":3299.38},{"date":"2026-08-12","open":2810,"high":2870,"low":2765,"close":2800,"volume":13461,"rsi_14":60.13,"sma_20":2665.25,"sma_60":2832.75,"sma_120":3290.83},{"date":"2026-08-13","open":2820,"high":2820,"low":2710,"close":2765,"volume":16528,"rsi_14":55.7,"sma_20":2670.5,"sma_60":2818.58,"sma_120":3282.96},{"date":"2026-08-14","open":2765,"high":2770,"low":2680,"close":2755,"volume":9712,"rsi_14":48.94,"sma_20":2674.0,"sma_60":2804.33,"sma_120":3274.29},{"date":"2026-08-18","open":2755,"high":2830,"low":2755,"close":2760,"volume":27196,"rsi_14":57.85,"sma_20":2681.5,"sma_60":2792.33,"sma_120":3266.38},{"date":"2026-08-19","open":2755,"high":2755,"low":2630,"close":2635,"volume":16551,"rsi_14":58.33,"sma_20":2686.75,"sma_60":2777.92,"sma_120":3257.62},{"date":"2026-08-20","open":2605,"high":2795,"low":2605,"close":2790,"volume":29323,"rsi_14":71.13,"sma_20":2701.5,"sma_60":2762.67,"sma_120":3250.42},{"date":"2026-08-21","open":2770,"high":2830,"low":2730,"close":2775,"volume":40500,"rsi_14":62.71,"sma_20":2708.25,"sma_60":2746.67,"sma_120":3243.04},{"date":"2026-08-24","open":2775,"high":2810,"low":2745,"close":2800,"volume":12348,"rsi_14":59.26,"sma_20":2714.5,"sma_60":2735.17,"sma_120":3236.0},{"date":"2026-08-25","open":2820,"high":2890,"low":2610,"close":2875,"volume":24912,"rsi_14":63.93,"sma_20":2719.75,"sma_60":2725.42,"sma_120":3229.79},{"date":"2026-08-26","open":2865,"high":2895,"low":2815,"close":2855,"volume":12257,"rsi_14":62.4,"sma_20":2729.25,"sma_60":2717.83,"sma_120":3223.67},{"date":"2026-08-27","open":2880,"high":3050,"low":2830,"close":2880,"volume":21009,"rsi_14":62.99,"sma_20":2746.5,"sma_60":2712.67,"sma_120":3219.92},{"date":"2026-08-28","open":2880,"high":3060,"low":2865,"close":2885,"volume":26665,"rsi_14":65.32,"sma_20":2766.25,"sma_60":2709.83,"sma_120":3215.5},{"date":"2026-08-31","open":2860,"high":2890,"low":2835,"close":2870,"volume":8085,"rsi_14":56.6,"sma_20":2778.5,"sma_60":2706.5,"sma_120":3210.25},{"date":"2026-09-01","open":2830,"high":2900,"low":2830,"close":2870,"volume":12519,"rsi_14":55.77,"sma_20":2787.0,"sma_60":2704.33,"sma_120":3205.58},{"date":"2026-09-02","open":2870,"high":2890,"low":2820,"close":2830,"volume":3578,"rsi_14":52.73,"sma_20":2793.25,"sma_60":2706.08,"sma_120":3200.5},{"date":"2026-09-03","open":2810,"high":2870,"low":2720,"close":2785,"volume":9308,"rsi_14":51.79,"sma_20":2797.5,"sma_60":2705.67,"sma_120":3195.5},{"date":"2026-09-04","open":2785,"high":2890,"low":2785,"close":2850,"volume":5544,"rsi_14":57.72,"sma_20":2804.25,"sma_60":2708.25,"sma_120":3190.46},{"date":"2026-09-07","open":2940,"high":3025,"low":2850,"close":2935,"volume":13796,"rsi_14":62.59,"sma_20":2816.25,"sma_60":2710.33,"sma_120":3186.0},{"date":"2026-09-08","open":2935,"high":2935,"low":2810,"close":2900,"volume":13909,"rsi_14":71.9,"sma_20":2821.25,"sma_60":2711.83,"sma_120":3181.75},{"date":"2026-09-09","open":2900,"high":2945,"low":2830,"close":2860,"volume":5800,"rsi_14":57.14,"sma_20":2823.75,"sma_60":2710.5,"sma_120":3177.17},{"date":"2026-09-10","open":2865,"high":2920,"low":2765,"close":2780,"volume":19437,"rsi_14":50.45,"sma_20":2822.75,"sma_60":2709.0,"sma_120":3171.33},{"date":"2026-09-11","open":2780,"high":2990,"low":2765,"close":2935,"volume":54552,"rsi_14":59.85,"sma_20":2831.25,"sma_60":2709.5,"sma_120":3166.58},{"date":"2026-09-14","open":2980,"high":3105,"low":2860,"close":2915,"volume":120447,"rsi_14":53.17,"sma_20":2839.25,"sma_60":2711.08,"sma_120":3161.29},{"date":"2026-09-15","open":2900,"high":3085,"low":2860,"close":2955,"volume":22503,"rsi_14":57.69,"sma_20":2849.0,"sma_60":2714.92,"sma_120":3157.38},{"date":"2026-09-16","open":2945,"high":3065,"low":2875,"close":2905,"volume":9861,"rsi_14":51.85,"sma_20":2862.5,"sma_60":2719.08,"sma_120":3152.92},{"date":"2026-09-17","open":2900,"high":2950,"low":2890,"close":2945,"volume":15727,"rsi_14":54.23,"sma_20":2870.25,"sma_60":2725.83,"sma_120":3147.92},{"date":"2026-09-18","open":2905,"high":2980,"low":2850,"close":2925,"volume":18445,"rsi_14":53.85,"sma_20":2877.75,"sma_60":2732.33,"sma_120":3143.08},{"date":"2026-09-21","open":2925,"high":2940,"low":2830,"close":2900,"volume":5338,"rsi_14":52.03,"sma_20":2882.75,"sma_60":2740.5,"sma_120":3138.04},{"date":"2026-09-22","open":2880,"high":2900,"low":2785,"close":2830,"volume":11549,"rsi_14":50.0,"sma_20":2880.5,"sma_60":2746.83,"sma_120":3132.5},{"date":"2026-09-23","open":2815,"high":2885,"low":2720,"close":2800,"volume":13845,"rsi_14":50.99,"sma_20":2877.75,"sma_60":2749.75,"sma_120":3127.0},{"date":"2026-09-28","open":2800,"high":2835,"low":2715,"close":2805,"volume":7623,"rsi_14":46.76,"sma_20":2874.0,"sma_60":2752.83,"sma_120":3121.0},{"date":"2026-09-29","open":2750,"high":2800,"low":2725,"close":2755,"volume":3845,"rsi_14":36.36,"sma_20":2867.5,"sma_60":2755.0,"sma_120":3115.67},{"date":"2026-09-30","open":2800,"high":2975,"low":2710,"close":2740,"volume":16853,"rsi_14":37.5,"sma_20":2861.0,"sma_60":2757.33,"sma_120":3109.62},{"date":"2026-10-01","open":2745,"high":2840,"low":2700,"close":2835,"volume":20813,"rsi_14":48.2,"sma_20":2859.25,"sma_60":2760.75,"sma_120":3104.12},{"date":"2026-10-02","open":2795,"high":2835,"low":2765,"close":2835,"volume":8975,"rsi_14":54.47,"sma_20":2859.5,"sma_60":2763.75,"sma_120":3099.12},{"date":"2026-10-06","open":3030,"high":3070,"low":2900,"close":2930,"volume":209301,"rsi_14":49.55,"sma_20":2866.75,"sma_60":2767.83,"sma_120":3094.25},{"date":"2026-10-07","open":2930,"high":2970,"low":2820,"close":2860,"volume":35013,"rsi_14":45.45,"sma_20":2867.25,"sma_60":2772.0,"sma_120":3088.92},{"date":"2026-10-08","open":2805,"high":2880,"low":2715,"close":2730,"volume":21561,"rsi_14":33.81,"sma_20":2857.0,"sma_60":2773.25,"sma_120":3081.62},{"date":"2026-10-12","open":2735,"high":2770,"low":2610,"close":2670,"volume":18642,"rsi_14":33.33,"sma_20":2845.5,"sma_60":2772.08,"sma_120":3073.54},{"date":"2026-10-13","open":2605,"high":2795,"low":2500,"close":2680,"volume":21758,"rsi_14":30.37,"sma_20":2836.5,"sma_60":2772.0,"sma_120":3065.38},{"date":"2026-10-14","open":2635,"high":2690,"low":2555,"close":2615,"volume":11287,"rsi_14":28.47,"sma_20":2828.25,"sma_60":2772.08,"sma_120":3050.5},{"date":"2026-10-15","open":2575,"high":2605,"low":2315,"close":2455,"volume":36384,"rsi_14":23.98,"sma_20":2804.25,"sma_60":2768.67,"sma_120":3033.46},{"date":"2026-10-16","open":2415,"high":2480,"low":2385,"close":2420,"volume":54309,"rsi_14":25.0,"sma_20":2779.5,"sma_60":2764.25,"sma_120":3017.33},{"date":"2026-10-19","open":2435,"high":2470,"low":2345,"close":2405,"volume":43563,"rsi_14":25.47,"sma_20":2752.0,"sma_60":2760.83,"sma_120":2999.58},{"date":"2026-10-20","open":2430,"high":2445,"low":2305,"close":2330,"volume":23601,"rsi_14":22.86,"sma_20":2723.25,"sma_60":2757.5,"sma_120":2983.21},{"date":"2026-10-21","open":2315,"high":2365,"low":2300,"close":2320,"volume":16487,"rsi_14":23.95,"sma_20":2692.0,"sma_60":2754.58,"sma_120":2965.75},{"date":"2026-10-22","open":2355,"high":2460,"low":2280,"close":2280,"volume":75348,"rsi_14":23.26,"sma_20":2659.75,"sma_60":2748.58,"sma_120":2948.92},{"date":"2026-10-23","open":2285,"high":2414,"low":2161,"close":2295,"volume":22378,"rsi_14":15.38,"sma_20":2629.5,"sma_60":2742.25,"sma_120":2932.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.96,"pbr":1.76,"ttm_eps":null,"close":3777.1125},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.32,"pbr":1.73,"ttm_eps":null,"close":3674.7649},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.24,"pbr":1.36,"ttm_eps":null,"close":3197.1428},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.95,"pbr":1.51,"ttm_eps":null,"close":3394.4973},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.78,"pbr":1.52,"ttm_eps":null,"close":3562.2485},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.63,"pbr":1.78,"ttm_eps":null,"close":4218.4521},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.19,"pbr":1.43,"ttm_eps":null,"close":3755.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.14,"pbr":1.38,"ttm_eps":null,"close":3460.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.46,"pbr":1.03,"ttm_eps":null,"close":2620.0}],"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":"휴네시온","phase":"above-fold","symbol_resolved":true}