{"status":"ok","report":{"price_analysis":{"current":2060.0,"change_1d":1.5,"change_7d":-1.7,"change_30d":-7.8,"high_30d":2990.0,"low_30d":1881.0,"position_in_range":16.0,"support":1991.9,"resistance":2879.1},"summary":"밸로프(331520)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 201.68억. 현재가 2,060원, 전일 대비 +1.5%, 30일 -7.8%. PER 3.8배 / ROE 3.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7950.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.8배입니다. ROE 3.6%입니다. 시가총액 201.68억. 매출 435.62억, 영업이익 55.88억.","grade":"C","comment":"PER 3.83배, ROE 3.56%","per":3.83,"pbr":0.58,"roe":3.56,"eps":538.33,"revenue":43561815533.0,"operating_income":5588411114.0,"net_income":4600372040.0,"market_cap":20167832600,"profit_margin":10.56,"roa":2.14,"operating_margin":12.83,"gross_margin":null,"debt_ratio":0.6612921704518313,"total_assets":57433491614.0,"total_equity":34571577857.0,"total_debt":22861913757.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.3로 중립 구간입니다. MACD(-61.80)가 시그널선(-56.55)을 하회합니다(데드크로스). 현재가가 SMA20(2159)과 SMA60(2295) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2003~2316 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":42.33490566037735,"macd":-61.802654117258044,"macd_signal":-56.55187513810154,"sma_20":2159.05,"sma_60":2294.9166666666665,"bb_upper":2315.5510862582114,"bb_lower":2002.5489137417892,"atr_14":319.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7950.00, 기관 순매수 0.00. 30일 누적: 외국인 -2079.00, 기관 -4100.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":7950.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-1077.0,"institution_net":-62.0,"retail_net":1139.0},{"date":"2026-10-22","foreign_net":5415.0,"institution_net":62.0,"retail_net":-5477.0},{"date":"2026-10-21","foreign_net":-4229.0,"institution_net":0.0,"retail_net":4229.0},{"date":"2026-10-20","foreign_net":-825.0,"institution_net":0.0,"retail_net":825.0},{"date":"2026-10-19","foreign_net":8666.0,"institution_net":0.0,"retail_net":-8666.0},{"date":"2026-10-16","foreign_net":4132.0,"institution_net":0.0,"retail_net":-4132.0},{"date":"2026-10-15","foreign_net":34266.0,"institution_net":-4100.0,"retail_net":-30166.0},{"date":"2026-10-14","foreign_net":-3125.0,"institution_net":0.0,"retail_net":3125.0},{"date":"2026-10-13","foreign_net":1665.0,"institution_net":0.0,"retail_net":-1665.0},{"date":"2026-10-12","foreign_net":-2800.0,"institution_net":-1038.0,"retail_net":3838.0},{"date":"2026-10-08","foreign_net":-2159.0,"institution_net":1038.0,"retail_net":1121.0},{"date":"2026-10-07","foreign_net":-572.0,"institution_net":0.0,"retail_net":572.0},{"date":"2026-10-06","foreign_net":-1738.0,"institution_net":0.0,"retail_net":1738.0},{"date":"2026-10-02","foreign_net":-1074.0,"institution_net":0.0,"retail_net":1074.0},{"date":"2026-10-01","foreign_net":-2932.0,"institution_net":0.0,"retail_net":2932.0},{"date":"2026-09-30","foreign_net":-2253.0,"institution_net":0.0,"retail_net":2253.0},{"date":"2026-09-29","foreign_net":-3600.0,"institution_net":0.0,"retail_net":3600.0},{"date":"2026-09-28","foreign_net":-4749.0,"institution_net":0.0,"retail_net":4749.0},{"date":"2026-09-23","foreign_net":-4079.0,"institution_net":-883.0,"retail_net":4962.0},{"date":"2026-09-22","foreign_net":-1618.0,"institution_net":883.0,"retail_net":735.0},{"date":"2026-09-21","foreign_net":-10998.0,"institution_net":0.0,"retail_net":10998.0},{"date":"2026-09-18","foreign_net":991.0,"institution_net":0.0,"retail_net":-991.0},{"date":"2026-09-17","foreign_net":11489.0,"institution_net":0.0,"retail_net":-11489.0},{"date":"2026-09-16","foreign_net":-2616.0,"institution_net":0.0,"retail_net":2616.0},{"date":"2026-09-15","foreign_net":-747.0,"institution_net":0.0,"retail_net":747.0},{"date":"2026-09-14","foreign_net":-4218.0,"institution_net":0.0,"retail_net":4218.0},{"date":"2026-09-11","foreign_net":-365.0,"institution_net":0.0,"retail_net":365.0},{"date":"2026-09-10","foreign_net":-5519.0,"institution_net":0.0,"retail_net":5519.0},{"date":"2026-09-09","foreign_net":4414.0,"institution_net":-1353.0,"retail_net":-3061.0},{"date":"2026-09-08","foreign_net":-11824.0,"institution_net":1353.0,"retail_net":10471.0}],"periods":{"d1":{"foreign_net":-1077.0,"institution_net":-62.0,"retail_net":1139.0},"d3":{"foreign_net":109.0,"institution_net":0.0,"retail_net":-109.0},"d7":{"foreign_net":46348.0,"institution_net":-4100.0,"retail_net":-42248.0},"d14":{"foreign_net":36545.0,"institution_net":-4100.0,"retail_net":-32445.0},"d30":{"foreign_net":-2079.0,"institution_net":-4100.0,"retail_net":6179.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.83x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +15.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.0,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":78.6,"unit":"%","percentile":86,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.6%","metrics":[{"name":"ROE","value":3.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.3,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.8,"unit":"%","percentile":36,"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":74,"summary":"유동비율 2.2x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.17,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":32.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.83x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +15.0%"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.83,"current_pbr":0.58,"per_5y_high":201.53,"per_5y_low":3.2,"per_5y_avg":40.48,"per_percentile":14.3,"pbr_5y_high":1.73,"pbr_5y_low":0.65,"pbr_5y_avg":1.28,"pbr_percentile":0.0,"per_5y_median":17.58,"pbr_5y_median":1.28,"history":[{"quarter":"2024-Q2","per":19.47,"pbr":1.73},{"quarter":"2024-Q3","per":201.53,"pbr":1.57},{"quarter":"2024-Q4","per":17.58,"pbr":1.28},{"quarter":"2025-Q1","per":null,"pbr":1.63},{"quarter":"2025-Q2","per":null,"pbr":1.36},{"quarter":"2025-Q3","per":17.61,"pbr":1.21},{"quarter":"2025-Q4","per":16.1,"pbr":1.15},{"quarter":"2026-Q1","per":7.88,"pbr":0.97},{"quarter":"2026-Q2","per":3.2,"pbr":0.65},{"quarter":"현재","per":3.83,"pbr":0.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4055.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3545.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3015.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3815.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3145.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2865.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2545.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1725.0,"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":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":19.47,"eps":208.26,"close":4055.0,"source":"reported"},{"date":"2024-07","per":18.32,"eps":208.26,"close":3815.0,"source":"reported"},{"date":"2024-08","per":17.77,"eps":208.26,"close":3700.0,"source":"reported"},{"date":"2024-09","per":201.53,"eps":17.59,"close":3545.0,"source":"reported"},{"date":"2024-10","per":194.43,"eps":17.59,"close":3420.0,"source":"reported"},{"date":"2024-11","per":175.38,"eps":17.59,"close":3085.0,"source":"reported"},{"date":"2024-12","per":17.58,"eps":171.46,"close":3015.0,"source":"reported"},{"date":"2025-01","per":24.79,"eps":171.46,"close":4250.0,"source":"reported"},{"date":"2025-02","per":27.59,"eps":171.46,"close":4730.0,"source":"reported"},{"date":"2025-09","per":17.61,"eps":165.83,"close":2920.0,"source":"reported"},{"date":"2025-10","per":17.37,"eps":165.83,"close":2880.0,"source":"reported"},{"date":"2025-11","per":16.82,"eps":165.83,"close":2790.0,"source":"reported"},{"date":"2025-12","per":16.1,"eps":177.97,"close":2865.0,"source":"reported"},{"date":"2026-01","per":15.31,"eps":177.97,"close":2725.0,"source":"reported"},{"date":"2026-02","per":17.53,"eps":177.97,"close":3120.0,"source":"reported"},{"date":"2026-03","per":7.88,"eps":322.85,"close":2545.0,"source":"reported"},{"date":"2026-04","per":8.1,"eps":322.85,"close":2615.0,"source":"reported"},{"date":"2026-05","per":8.02,"eps":322.85,"close":2590.0,"source":"reported"},{"date":"2026-06","per":3.2,"eps":538.33,"close":1725.0,"source":"reported"},{"date":"2026-07","per":3.72,"eps":538.33,"close":2005.0,"source":"reported"},{"date":"2026-08","per":4.69,"eps":538.33,"close":2525.0,"source":"reported"},{"date":"2026-09","per":4.03,"eps":538.33,"close":2170.0,"source":"reported"},{"date":"2026-10","per":3.83,"eps":538.33,"close":2060.0,"source":"reported"}],"trailing_per_history_meta":{"avg":36.57,"std":60.11,"upper_1sd":96.68,"lower_1sd":0.0,"current":3.83,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"3.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:56.337924+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.035571016286460956,"dividend_yield":null,"eps":207.0,"revenue":12412989077.0,"operating_income":1741980938.0,"net_income":1229746159.0,"market_cap":null,"profit_margin":0.09906930163006378,"operating_margin":0.14033533157841188,"roa":0.021411655889997064,"gross_margin":null,"total_equity":34571577857.0,"total_assets":57433491614.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.56,"pbr":0.79,"roe":0.030171754535469712,"dividend_yield":null,"eps":100.73,"revenue":10796784183.0,"operating_income":975085432.0,"net_income":1024737079.0,"market_cap":26700000000.0,"profit_margin":0.09491132374522152,"operating_margin":0.09031257969713925,"roa":0.017850174289050558,"gross_margin":null,"total_equity":33963456709.0,"total_assets":57407679186.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03998641456990047,"dividend_yield":null,"eps":127.33,"revenue":11414095199.0,"operating_income":1819055438.0,"net_income":1295314078.0,"market_cap":null,"profit_margin":0.11348372826901634,"operating_margin":0.15936921904763587,"roa":0.022968909464698612,"gross_margin":null,"total_equity":32393854061.0,"total_assets":56394234998.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03356652819339656,"dividend_yield":null,"eps":103.27,"revenue":8937947074.0,"operating_income":1052289306.0,"net_income":1050574724.0,"market_cap":null,"profit_margin":0.1175409426014688,"operating_margin":0.11773277434826752,"roa":0.01893781358585783,"gross_margin":null,"total_equity":31298283753.0,"total_assets":55474974407.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0028731493384616625,"dividend_yield":null,"eps":-8.48,"revenue":8902105713.0,"operating_income":415097562.0,"net_income":-86256510.0,"market_cap":null,"profit_margin":-0.009689450202106356,"operating_margin":0.046629143191798,"roa":-0.001996750629705661,"gross_margin":null,"total_equity":30021589496.0,"total_assets":43198438862.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01478842637150438,"dividend_yield":null,"eps":-44.15,"revenue":8579386065.0,"operating_income":-408010074.0,"net_income":-449169113.0,"market_cap":null,"profit_margin":-0.05235445865204808,"operating_margin":-0.04755702458297055,"roa":-0.010099371193041023,"gross_margin":null,"total_equity":30373016149.0,"total_assets":44474958333.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03847948056453923,"dividend_yield":null,"eps":115.19,"revenue":9497892365.0,"operating_income":330706480.0,"net_income":1171847096.0,"market_cap":null,"profit_margin":0.12337969846008041,"operating_margin":0.03481893322129683,"roa":0.025773950886475376,"gross_margin":null,"total_equity":30453817952.0,"total_assets":45466335416.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05802621983311589,"dividend_yield":null,"eps":-166.62,"revenue":8297640616.0,"operating_income":-1011131060.0,"net_income":-1695041235.0,"market_cap":null,"profit_margin":-0.2042799047878166,"operating_margin":-0.12185765891695495,"roa":-0.03754314467184169,"gross_margin":null,"total_equity":29211643286.0,"total_assets":45149154388.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025097744489336257,"dividend_yield":null,"eps":74.83,"revenue":9091700397.0,"operating_income":-357612746.0,"net_income":761196023.0,"market_cap":null,"profit_margin":0.08372427486184794,"operating_margin":-0.03933397828617427,"roa":0.016915022578437765,"gross_margin":null,"total_equity":30329260198.0,"total_assets":45001182793.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04911999560355454,"dividend_yield":null,"eps":148.06,"revenue":8731888788.0,"operating_income":873365012.0,"net_income":1506190926.0,"market_cap":null,"profit_margin":0.17249314123994772,"operating_margin":0.10002017126011065,"roa":0.034712383460906555,"gross_margin":null,"total_equity":30663498795.0,"total_assets":43390593668.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01345750640764482,"dividend_yield":null,"eps":-38.68,"revenue":8820272445.0,"operating_income":-123338017.0,"net_income":-393468899.0,"market_cap":null,"profit_margin":-0.04460960831465564,"operating_margin":-0.013983470212410202,"roa":-0.008967266659571153,"gross_margin":null,"total_equity":29237875657.0,"total_assets":43878353788.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.008286399590104642,"dividend_yield":null,"eps":24.05,"revenue":9699510730.0,"operating_income":-184756091.0,"net_income":244696080.0,"market_cap":null,"profit_margin":0.02522767248900193,"operating_margin":-0.019047980474784218,"roa":0.005611096137823116,"gross_margin":null,"total_equity":29529843129.0,"total_assets":43609318748.0}],"current_price":2060.0,"change_pct":1.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-29","close":10760.0},{"date":"2019-10-30","close":10785.0},{"date":"2019-10-31","close":10785.0},{"date":"2019-11-01","close":10810.0},{"date":"2019-11-04","close":10840.0},{"date":"2019-11-05","close":10840.0},{"date":"2019-11-06","close":10785.0},{"date":"2019-11-07","close":10810.0},{"date":"2019-11-08","close":10840.0},{"date":"2019-11-11","close":10810.0},{"date":"2019-11-12","close":10840.0},{"date":"2019-11-13","close":10840.0},{"date":"2019-11-14","close":10785.0},{"date":"2019-11-15","close":10810.0},{"date":"2019-11-18","close":10810.0},{"date":"2019-11-19","close":10810.0},{"date":"2019-11-20","close":10810.0},{"date":"2019-11-21","close":10810.0},{"date":"2019-11-22","close":10865.0},{"date":"2019-11-25","close":10865.0},{"date":"2019-11-26","close":10865.0},{"date":"2019-11-27","close":10865.0},{"date":"2019-11-28","close":10865.0},{"date":"2019-11-29","close":10890.0},{"date":"2019-12-02","close":10890.0},{"date":"2019-12-03","close":10890.0},{"date":"2019-12-04","close":10890.0},{"date":"2019-12-05","close":10890.0},{"date":"2019-12-06","close":10840.0},{"date":"2019-12-09","close":10840.0},{"date":"2019-12-10","close":10810.0},{"date":"2019-12-11","close":10840.0},{"date":"2019-12-12","close":10840.0},{"date":"2019-12-13","close":10840.0},{"date":"2019-12-16","close":10785.0},{"date":"2019-12-17","close":10785.0},{"date":"2019-12-18","close":10785.0},{"date":"2019-12-19","close":10785.0},{"date":"2019-12-20","close":10760.0},{"date":"2019-12-23","close":10785.0},{"date":"2019-12-24","close":10785.0},{"date":"2019-12-26","close":10785.0},{"date":"2019-12-27","close":10785.0},{"date":"2019-12-30","close":10945.0},{"date":"2020-01-02","close":10890.0},{"date":"2020-01-03","close":10920.0},{"date":"2020-01-06","close":10865.0},{"date":"2020-01-07","close":10865.0},{"date":"2020-01-08","close":10840.0},{"date":"2020-01-09","close":10865.0},{"date":"2020-01-10","close":10760.0},{"date":"2020-01-13","close":10865.0},{"date":"2020-01-14","close":10865.0},{"date":"2020-01-15","close":10810.0},{"date":"2020-01-16","close":10810.0},{"date":"2020-01-17","close":10865.0},{"date":"2020-01-20","close":10840.0},{"date":"2020-01-21","close":10865.0},{"date":"2020-01-22","close":10840.0},{"date":"2020-01-23","close":10840.0},{"date":"2020-01-28","close":10840.0},{"date":"2020-01-29","close":10840.0},{"date":"2020-01-30","close":10840.0},{"date":"2020-01-31","close":10865.0},{"date":"2020-02-03","close":10840.0},{"date":"2020-02-04","close":10785.0},{"date":"2020-02-05","close":10785.0},{"date":"2020-02-06","close":10865.0},{"date":"2020-02-07","close":10810.0},{"date":"2020-02-10","close":10865.0},{"date":"2020-02-11","close":10840.0},{"date":"2020-02-12","close":10865.0},{"date":"2020-02-13","close":10865.0},{"date":"2020-02-14","close":10920.0},{"date":"2020-02-17","close":10975.0},{"date":"2020-02-18","close":11025.0},{"date":"2020-02-19","close":11025.0},{"date":"2020-02-20","close":11025.0},{"date":"2020-02-21","close":11000.0},{"date":"2020-02-24","close":10945.0},{"date":"2020-02-25","close":10945.0},{"date":"2020-02-26","close":10975.0},{"date":"2020-02-27","close":10945.0},{"date":"2020-02-28","close":10920.0},{"date":"2020-03-02","close":10945.0},{"date":"2020-03-03","close":10810.0},{"date":"2020-03-04","close":10920.0},{"date":"2020-03-05","close":10890.0},{"date":"2020-03-06","close":10920.0},{"date":"2020-03-09","close":10945.0},{"date":"2020-03-10","close":10890.0},{"date":"2020-03-11","close":10810.0},{"date":"2020-03-12","close":10865.0},{"date":"2020-03-13","close":10810.0},{"date":"2020-03-16","close":10840.0},{"date":"2020-03-17","close":10810.0},{"date":"2020-03-18","close":10760.0},{"date":"2020-03-19","close":10730.0},{"date":"2020-03-20","close":10655.0},{"date":"2020-03-23","close":10550.0},{"date":"2020-03-24","close":10655.0},{"date":"2020-03-25","close":10710.0},{"date":"2020-03-26","close":10685.0},{"date":"2020-03-27","close":10710.0},{"date":"2020-03-30","close":10630.0},{"date":"2020-03-31","close":10710.0},{"date":"2020-04-01","close":10730.0},{"date":"2020-04-02","close":10730.0},{"date":"2020-04-03","close":10685.0},{"date":"2020-04-06","close":10710.0},{"date":"2020-04-07","close":10710.0},{"date":"2020-04-08","close":10655.0},{"date":"2020-04-09","close":10710.0},{"date":"2020-04-10","close":10655.0},{"date":"2020-04-13","close":10655.0},{"date":"2020-04-14","close":10710.0},{"date":"2020-04-16","close":10710.0},{"date":"2020-04-17","close":10710.0},{"date":"2020-04-20","close":10710.0},{"date":"2020-04-21","close":10710.0},{"date":"2020-04-22","close":10710.0},{"date":"2020-04-23","close":10710.0},{"date":"2020-04-24","close":10710.0},{"date":"2020-04-27","close":10710.0},{"date":"2020-04-28","close":10710.0},{"date":"2020-04-29","close":10710.0},{"date":"2020-05-04","close":10710.0},{"date":"2020-05-06","close":10710.0},{"date":"2020-05-07","close":10710.0},{"date":"2020-05-08","close":10710.0},{"date":"2020-05-11","close":10710.0},{"date":"2020-05-12","close":10710.0},{"date":"2020-05-13","close":10710.0},{"date":"2020-05-14","close":10710.0},{"date":"2020-05-15","close":10710.0},{"date":"2020-05-18","close":10710.0},{"date":"2020-05-19","close":10710.0},{"date":"2020-05-20","close":10710.0},{"date":"2020-05-21","close":10710.0},{"date":"2020-05-22","close":10710.0},{"date":"2020-05-25","close":10710.0},{"date":"2020-05-26","close":10710.0},{"date":"2020-05-27","close":10710.0},{"date":"2020-05-28","close":10710.0},{"date":"2020-05-29","close":10710.0},{"date":"2020-06-01","close":10710.0},{"date":"2020-06-02","close":10710.0},{"date":"2020-06-03","close":10710.0},{"date":"2020-06-04","close":10710.0},{"date":"2020-06-05","close":10710.0},{"date":"2020-06-08","close":10710.0},{"date":"2020-06-09","close":10710.0},{"date":"2020-06-10","close":10710.0},{"date":"2020-06-11","close":10710.0},{"date":"2020-06-12","close":10710.0},{"date":"2020-06-15","close":10710.0},{"date":"2020-06-16","close":10710.0},{"date":"2020-06-17","close":10710.0},{"date":"2020-06-18","close":10710.0},{"date":"2020-06-19","close":10710.0},{"date":"2020-06-22","close":10765.0},{"date":"2020-06-23","close":10765.0},{"date":"2020-06-24","close":10765.0},{"date":"2020-06-25","close":10790.0},{"date":"2020-06-26","close":10790.0},{"date":"2020-06-29","close":10790.0},{"date":"2020-06-30","close":10765.0},{"date":"2020-07-01","close":10765.0},{"date":"2020-07-02","close":10790.0},{"date":"2020-07-03","close":10790.0},{"date":"2020-07-06","close":10790.0},{"date":"2020-07-07","close":10790.0},{"date":"2020-07-08","close":10790.0},{"date":"2020-07-09","close":10735.0},{"date":"2020-07-10","close":10765.0},{"date":"2020-07-13","close":10815.0},{"date":"2020-07-14","close":10790.0},{"date":"2020-07-15","close":10790.0},{"date":"2020-07-16","close":10765.0},{"date":"2020-07-17","close":10765.0},{"date":"2020-07-20","close":10790.0},{"date":"2020-07-21","close":10735.0},{"date":"2020-07-22","close":10765.0},{"date":"2020-07-23","close":10765.0},{"date":"2020-07-24","close":10735.0},{"date":"2020-07-27","close":10735.0},{"date":"2020-07-28","close":10765.0},{"date":"2020-07-29","close":10765.0},{"date":"2020-07-30","close":10790.0},{"date":"2020-07-31","close":10790.0},{"date":"2020-08-03","close":10765.0},{"date":"2020-08-04","close":10710.0},{"date":"2020-08-05","close":10735.0},{"date":"2020-08-06","close":10790.0},{"date":"2020-08-07","close":10765.0},{"date":"2020-08-10","close":10765.0},{"date":"2020-08-11","close":10790.0},{"date":"2020-08-12","close":10765.0},{"date":"2020-08-13","close":10790.0},{"date":"2020-08-14","close":10790.0},{"date":"2020-08-18","close":10790.0},{"date":"2020-08-19","close":10790.0},{"date":"2020-08-20","close":10765.0},{"date":"2020-08-21","close":10765.0},{"date":"2020-08-24","close":10765.0},{"date":"2020-08-25","close":10735.0},{"date":"2020-08-26","close":10790.0},{"date":"2020-08-27","close":10765.0},{"date":"2020-08-28","close":10765.0},{"date":"2020-08-31","close":10790.0},{"date":"2020-09-01","close":10765.0},{"date":"2020-09-02","close":10765.0},{"date":"2020-09-03","close":10765.0},{"date":"2020-09-04","close":10790.0},{"date":"2020-09-07","close":10790.0},{"date":"2020-09-08","close":10765.0},{"date":"2020-09-09","close":10765.0},{"date":"2020-09-10","close":10765.0},{"date":"2020-09-11","close":10735.0},{"date":"2020-09-14","close":10845.0},{"date":"2020-09-15","close":10790.0},{"date":"2020-09-16","close":10815.0},{"date":"2020-09-17","close":10735.0},{"date":"2020-09-18","close":10765.0},{"date":"2020-09-21","close":10790.0},{"date":"2020-09-22","close":10790.0},{"date":"2020-09-23","close":10790.0},{"date":"2020-09-24","close":10710.0},{"date":"2020-09-25","close":10710.0},{"date":"2020-09-28","close":10790.0},{"date":"2020-09-29","close":10790.0},{"date":"2020-10-05","close":10790.0},{"date":"2020-10-06","close":10790.0},{"date":"2020-10-07","close":10765.0},{"date":"2020-10-08","close":10765.0},{"date":"2020-10-12","close":10765.0},{"date":"2020-10-13","close":10845.0},{"date":"2020-10-14","close":10845.0},{"date":"2020-10-15","close":10870.0},{"date":"2020-10-16","close":10900.0},{"date":"2020-10-19","close":10870.0},{"date":"2020-10-20","close":10870.0},{"date":"2020-10-21","close":10870.0},{"date":"2020-10-22","close":10845.0},{"date":"2020-10-23","close":10870.0},{"date":"2020-10-26","close":10870.0},{"date":"2020-10-27","close":10790.0},{"date":"2020-10-28","close":10790.0},{"date":"2020-10-29","close":10845.0},{"date":"2020-10-30","close":10845.0},{"date":"2020-11-02","close":10815.0},{"date":"2020-11-03","close":10815.0},{"date":"2020-11-04","close":10815.0},{"date":"2020-11-05","close":10815.0},{"date":"2020-11-06","close":10815.0},{"date":"2020-11-09","close":10815.0},{"date":"2020-11-10","close":10845.0},{"date":"2020-11-11","close":10845.0},{"date":"2020-11-12","close":10845.0},{"date":"2020-11-13","close":10845.0},{"date":"2020-11-16","close":10845.0},{"date":"2020-11-17","close":10845.0},{"date":"2020-11-18","close":10845.0},{"date":"2020-11-19","close":10845.0},{"date":"2020-11-20","close":10815.0},{"date":"2020-11-23","close":10845.0},{"date":"2020-11-24","close":10845.0},{"date":"2020-11-25","close":10870.0},{"date":"2020-11-26","close":10900.0},{"date":"2020-11-27","close":10870.0},{"date":"2020-11-30","close":10900.0},{"date":"2020-12-01","close":10925.0},{"date":"2020-12-02","close":10900.0},{"date":"2020-12-03","close":10900.0},{"date":"2020-12-04","close":10925.0},{"date":"2020-12-07","close":10900.0},{"date":"2020-12-08","close":10870.0},{"date":"2020-12-09","close":10845.0},{"date":"2020-12-10","close":10845.0},{"date":"2020-12-11","close":10870.0},{"date":"2020-12-14","close":10950.0},{"date":"2020-12-15","close":10925.0},{"date":"2020-12-16","close":10980.0},{"date":"2020-12-17","close":11005.0},{"date":"2020-12-18","close":11005.0},{"date":"2020-12-21","close":11060.0},{"date":"2020-12-22","close":11005.0},{"date":"2020-12-23","close":11030.0},{"date":"2020-12-24","close":11140.0},{"date":"2020-12-28","close":11115.0},{"date":"2020-12-29","close":11195.0},{"date":"2020-12-30","close":11140.0},{"date":"2021-01-04","close":11115.0},{"date":"2021-01-05","close":11220.0},{"date":"2021-01-06","close":11085.0},{"date":"2021-01-07","close":11195.0},{"date":"2021-01-08","close":11195.0},{"date":"2021-01-11","close":11195.0},{"date":"2021-01-12","close":11220.0},{"date":"2021-01-13","close":11245.0},{"date":"2021-01-14","close":11245.0},{"date":"2021-01-15","close":11325.0},{"date":"2021-01-18","close":11325.0},{"date":"2021-01-19","close":11325.0},{"date":"2021-01-20","close":11325.0},{"date":"2021-01-21","close":11140.0},{"date":"2021-01-22","close":11300.0},{"date":"2021-01-25","close":11300.0},{"date":"2021-01-26","close":11275.0},{"date":"2021-01-27","close":11275.0},{"date":"2021-01-28","close":11220.0},{"date":"2021-01-29","close":11220.0},{"date":"2021-02-01","close":11275.0},{"date":"2021-02-02","close":11300.0},{"date":"2021-02-03","close":11325.0},{"date":"2021-02-04","close":11220.0},{"date":"2021-02-05","close":11355.0},{"date":"2021-02-08","close":11410.0},{"date":"2021-02-09","close":11380.0},{"date":"2021-02-10","close":11220.0},{"date":"2021-02-15","close":11300.0},{"date":"2021-02-16","close":11275.0},{"date":"2021-02-17","close":11300.0},{"date":"2021-02-18","close":11245.0},{"date":"2021-02-19","close":11220.0},{"date":"2021-02-22","close":11220.0},{"date":"2021-02-23","close":11245.0},{"date":"2021-02-24","close":11300.0},{"date":"2021-02-25","close":11275.0},{"date":"2021-02-26","close":11140.0},{"date":"2021-03-02","close":11195.0},{"date":"2021-03-03","close":11195.0},{"date":"2021-03-04","close":11195.0},{"date":"2021-03-05","close":11245.0},{"date":"2021-03-08","close":11220.0},{"date":"2021-03-09","close":11220.0},{"date":"2021-03-10","close":11195.0},{"date":"2021-03-11","close":11195.0},{"date":"2021-03-12","close":11220.0},{"date":"2021-03-15","close":11275.0},{"date":"2021-03-16","close":11325.0},{"date":"2021-03-17","close":11220.0},{"date":"2021-03-18","close":11220.0},{"date":"2021-03-19","close":11245.0},{"date":"2021-03-22","close":11220.0},{"date":"2021-03-23","close":11275.0},{"date":"2021-03-24","close":11220.0},{"date":"2021-03-25","close":11245.0},{"date":"2021-03-26","close":11275.0},{"date":"2021-03-29","close":11275.0},{"date":"2021-03-30","close":11275.0},{"date":"2021-03-31","close":11275.0},{"date":"2021-04-01","close":11275.0},{"date":"2021-04-02","close":11275.0},{"date":"2021-04-05","close":11275.0},{"date":"2021-04-06","close":11300.0},{"date":"2021-04-07","close":11325.0},{"date":"2021-04-08","close":11435.0},{"date":"2021-04-09","close":11490.0},{"date":"2021-04-12","close":11540.0},{"date":"2021-04-13","close":11540.0},{"date":"2021-04-14","close":11490.0},{"date":"2021-04-15","close":11595.0},{"date":"2021-04-16","close":11595.0},{"date":"2021-04-19","close":11515.0},{"date":"2021-04-20","close":11515.0},{"date":"2021-04-21","close":11515.0},{"date":"2021-04-22","close":11540.0},{"date":"2021-04-23","close":11625.0},{"date":"2021-04-26","close":11540.0},{"date":"2021-04-27","close":11540.0},{"date":"2021-04-28","close":11595.0},{"date":"2021-04-29","close":11490.0},{"date":"2021-04-30","close":12025.0},{"date":"2021-05-03","close":12000.0},{"date":"2021-05-04","close":11785.0},{"date":"2021-05-06","close":11755.0},{"date":"2021-05-07","close":11595.0},{"date":"2021-05-10","close":11490.0},{"date":"2021-05-11","close":11460.0},{"date":"2021-05-12","close":11570.0},{"date":"2021-05-13","close":11515.0},{"date":"2021-05-14","close":11570.0},{"date":"2021-05-17","close":11515.0},{"date":"2021-05-18","close":11490.0},{"date":"2021-05-20","close":11595.0},{"date":"2021-05-21","close":11595.0},{"date":"2021-05-24","close":11625.0},{"date":"2021-05-25","close":11705.0},{"date":"2021-05-26","close":11675.0},{"date":"2021-05-27","close":12295.0},{"date":"2021-05-28","close":14470.0},{"date":"2021-05-31","close":15515.0},{"date":"2021-06-01","close":13315.0},{"date":"2021-06-02","close":11705.0},{"date":"2021-06-03","close":12050.0},{"date":"2021-06-04","close":11625.0},{"date":"2021-06-07","close":11625.0},{"date":"2021-06-08","close":11540.0},{"date":"2021-06-09","close":11810.0},{"date":"2021-06-10","close":11515.0},{"date":"2021-06-11","close":11595.0},{"date":"2021-06-14","close":11730.0},{"date":"2021-06-15","close":11595.0},{"date":"2021-06-16","close":11490.0},{"date":"2021-06-17","close":11570.0},{"date":"2021-06-18","close":11865.0},{"date":"2021-06-21","close":11835.0},{"date":"2021-06-22","close":11650.0},{"date":"2021-06-23","close":11595.0},{"date":"2021-06-24","close":11460.0},{"date":"2021-06-25","close":11515.0},{"date":"2021-06-28","close":11460.0},{"date":"2021-06-29","close":11435.0},{"date":"2021-06-30","close":11515.0},{"date":"2021-07-01","close":11460.0},{"date":"2021-07-02","close":11490.0},{"date":"2021-07-05","close":11730.0},{"date":"2021-07-06","close":11705.0},{"date":"2021-07-07","close":11730.0},{"date":"2021-07-08","close":11705.0},{"date":"2021-07-09","close":11595.0},{"date":"2021-07-12","close":11705.0},{"date":"2021-07-13","close":11865.0},{"date":"2021-07-14","close":11945.0},{"date":"2021-07-15","close":11945.0},{"date":"2021-07-16","close":12000.0},{"date":"2021-07-19","close":12050.0},{"date":"2021-07-20","close":12050.0},{"date":"2021-07-21","close":12025.0},{"date":"2021-07-22","close":11890.0},{"date":"2021-07-23","close":11865.0},{"date":"2021-07-26","close":11890.0},{"date":"2021-07-27","close":11865.0},{"date":"2021-07-28","close":12025.0},{"date":"2021-07-29","close":12025.0},{"date":"2021-07-30","close":11945.0},{"date":"2021-08-02","close":12050.0},{"date":"2021-08-03","close":12265.0},{"date":"2021-08-04","close":13155.0},{"date":"2021-08-05","close":12375.0},{"date":"2021-08-06","close":12400.0},{"date":"2021-08-09","close":12265.0},{"date":"2021-08-10","close":12215.0},{"date":"2021-08-11","close":12215.0},{"date":"2021-08-12","close":12160.0},{"date":"2021-08-13","close":12185.0},{"date":"2021-08-17","close":12080.0},{"date":"2021-08-18","close":12135.0},{"date":"2021-08-19","close":12135.0},{"date":"2021-08-20","close":12025.0},{"date":"2021-08-23","close":11970.0},{"date":"2021-08-24","close":12025.0},{"date":"2021-08-25","close":12215.0},{"date":"2021-08-26","close":12135.0},{"date":"2021-08-27","close":12025.0},{"date":"2021-08-30","close":11945.0},{"date":"2021-08-31","close":12050.0},{"date":"2021-09-01","close":12080.0},{"date":"2021-09-02","close":12320.0},{"date":"2021-09-03","close":12025.0},{"date":"2021-09-06","close":12105.0},{"date":"2021-09-07","close":12080.0},{"date":"2021-09-08","close":12000.0},{"date":"2021-09-09","close":12025.0},{"date":"2021-09-10","close":12000.0},{"date":"2021-09-13","close":12025.0},{"date":"2021-09-14","close":11970.0},{"date":"2021-09-15","close":11970.0},{"date":"2021-09-16","close":11920.0},{"date":"2021-09-17","close":11945.0},{"date":"2021-09-23","close":11920.0},{"date":"2021-09-24","close":11920.0},{"date":"2021-09-27","close":11865.0},{"date":"2021-09-28","close":11865.0},{"date":"2021-09-29","close":11810.0},{"date":"2021-09-30","close":11650.0},{"date":"2021-10-01","close":11755.0},{"date":"2021-10-05","close":11460.0},{"date":"2021-10-06","close":11275.0},{"date":"2021-10-07","close":11300.0},{"date":"2021-10-08","close":11275.0},{"date":"2021-10-12","close":11380.0},{"date":"2021-10-13","close":11380.0},{"date":"2021-10-14","close":11435.0},{"date":"2021-10-15","close":11515.0},{"date":"2021-10-18","close":11435.0},{"date":"2021-10-19","close":11490.0},{"date":"2021-10-20","close":11410.0},{"date":"2021-10-21","close":11490.0},{"date":"2021-10-22","close":11540.0},{"date":"2021-10-25","close":11540.0},{"date":"2021-10-26","close":11650.0},{"date":"2021-10-27","close":11515.0},{"date":"2021-10-28","close":11490.0},{"date":"2021-10-29","close":11540.0},{"date":"2021-11-01","close":11435.0},{"date":"2021-11-02","close":11460.0},{"date":"2021-11-03","close":11355.0},{"date":"2021-11-04","close":11435.0},{"date":"2021-11-05","close":11460.0},{"date":"2021-11-08","close":11380.0},{"date":"2021-11-09","close":11325.0},{"date":"2021-11-10","close":11300.0},{"date":"2021-11-11","close":11540.0},{"date":"2021-11-12","close":11570.0},{"date":"2021-11-15","close":11540.0},{"date":"2021-11-16","close":11595.0},{"date":"2021-11-17","close":11595.0},{"date":"2021-11-18","close":11570.0},{"date":"2021-11-19","close":11595.0},{"date":"2021-11-22","close":11435.0},{"date":"2021-11-23","close":11380.0},{"date":"2021-11-24","close":11515.0},{"date":"2021-11-25","close":11570.0},{"date":"2021-11-26","close":11540.0},{"date":"2021-11-29","close":11275.0},{"date":"2021-11-30","close":11355.0},{"date":"2021-12-01","close":11355.0},{"date":"2021-12-02","close":11515.0},{"date":"2021-12-03","close":11515.0},{"date":"2021-12-06","close":11515.0},{"date":"2021-12-07","close":11570.0},{"date":"2021-12-08","close":11540.0},{"date":"2021-12-09","close":11515.0},{"date":"2021-12-10","close":11355.0},{"date":"2021-12-13","close":11435.0},{"date":"2021-12-14","close":11570.0},{"date":"2021-12-15","close":11435.0},{"date":"2021-12-16","close":11460.0},{"date":"2021-12-17","close":11435.0},{"date":"2021-12-20","close":11460.0},{"date":"2021-12-21","close":11325.0},{"date":"2021-12-22","close":11355.0},{"date":"2021-12-23","close":11380.0},{"date":"2021-12-24","close":11355.0},{"date":"2021-12-27","close":11435.0},{"date":"2021-12-28","close":11380.0},{"date":"2021-12-29","close":11300.0},{"date":"2021-12-30","close":11355.0},{"date":"2022-01-03","close":11540.0},{"date":"2022-01-04","close":11300.0},{"date":"2022-01-05","close":11300.0},{"date":"2022-01-06","close":11300.0},{"date":"2022-01-07","close":11300.0},{"date":"2022-01-10","close":11325.0},{"date":"2022-01-11","close":11410.0},{"date":"2022-01-12","close":11435.0},{"date":"2022-01-13","close":11380.0},{"date":"2022-01-14","close":11275.0},{"date":"2022-01-17","close":11380.0},{"date":"2022-01-18","close":11380.0},{"date":"2022-01-19","close":11325.0},{"date":"2022-01-20","close":11355.0},{"date":"2022-01-21","close":11435.0},{"date":"2022-01-24","close":11355.0},{"date":"2022-01-25","close":11355.0},{"date":"2022-01-26","close":11380.0},{"date":"2022-01-27","close":11380.0},{"date":"2022-01-28","close":11380.0},{"date":"2022-02-03","close":11355.0},{"date":"2022-02-04","close":11410.0},{"date":"2022-02-07","close":11410.0},{"date":"2022-02-08","close":11325.0},{"date":"2022-02-09","close":11410.0},{"date":"2022-02-10","close":11410.0},{"date":"2022-02-11","close":11410.0},{"date":"2022-02-14","close":11410.0},{"date":"2022-02-15","close":11325.0},{"date":"2022-02-16","close":11380.0},{"date":"2022-02-17","close":11435.0},{"date":"2022-02-18","close":11355.0},{"date":"2022-02-21","close":11435.0},{"date":"2022-02-22","close":11435.0},{"date":"2022-02-23","close":11435.0},{"date":"2022-02-24","close":11275.0},{"date":"2022-02-25","close":11355.0},{"date":"2022-02-28","close":11325.0},{"date":"2022-03-02","close":11325.0},{"date":"2022-03-03","close":11325.0},{"date":"2022-03-04","close":11275.0},{"date":"2022-03-07","close":11275.0},{"date":"2022-03-08","close":11245.0},{"date":"2022-03-10","close":11325.0},{"date":"2022-03-11","close":11380.0},{"date":"2022-03-14","close":11435.0},{"date":"2022-03-15","close":11380.0},{"date":"2022-03-16","close":11355.0},{"date":"2022-03-17","close":11380.0},{"date":"2022-03-18","close":11410.0},{"date":"2022-03-21","close":11490.0},{"date":"2022-03-22","close":11435.0},{"date":"2022-03-23","close":11380.0},{"date":"2022-03-24","close":11410.0},{"date":"2022-03-25","close":11410.0},{"date":"2022-03-28","close":11435.0},{"date":"2022-03-29","close":11380.0},{"date":"2022-03-30","close":11490.0},{"date":"2022-03-31","close":11490.0},{"date":"2022-04-01","close":11540.0},{"date":"2022-04-04","close":11570.0},{"date":"2022-04-05","close":11570.0},{"date":"2022-04-06","close":11650.0},{"date":"2022-04-07","close":11890.0},{"date":"2022-04-08","close":12050.0},{"date":"2022-04-11","close":12080.0},{"date":"2022-04-12","close":12350.0},{"date":"2022-04-13","close":12350.0},{"date":"2022-04-14","close":12350.0},{"date":"2022-04-15","close":12350.0},{"date":"2022-04-18","close":12350.0},{"date":"2022-04-19","close":12350.0},{"date":"2022-04-20","close":12350.0},{"date":"2022-04-21","close":12350.0},{"date":"2022-04-22","close":12350.0},{"date":"2022-04-25","close":12350.0},{"date":"2022-04-26","close":12350.0},{"date":"2022-04-27","close":12350.0},{"date":"2022-04-28","close":12350.0},{"date":"2022-04-29","close":12350.0},{"date":"2022-05-02","close":12350.0},{"date":"2022-05-03","close":12350.0},{"date":"2022-05-04","close":12350.0},{"date":"2022-05-06","close":12350.0},{"date":"2022-05-09","close":12350.0},{"date":"2022-05-10","close":12350.0},{"date":"2022-05-11","close":12350.0},{"date":"2022-05-12","close":12350.0},{"date":"2022-05-13","close":12350.0},{"date":"2022-05-16","close":12350.0},{"date":"2022-05-17","close":12350.0},{"date":"2022-05-18","close":12350.0},{"date":"2022-05-19","close":12350.0},{"date":"2022-05-20","close":12350.0},{"date":"2022-05-23","close":12350.0},{"date":"2022-05-24","close":12350.0},{"date":"2022-05-25","close":12350.0},{"date":"2022-05-26","close":12350.0},{"date":"2022-05-27","close":12350.0},{"date":"2022-05-30","close":12350.0},{"date":"2022-05-31","close":12350.0},{"date":"2022-06-02","close":12350.0},{"date":"2022-06-03","close":12350.0},{"date":"2022-06-07","close":12350.0},{"date":"2022-06-08","close":12350.0},{"date":"2022-06-09","close":12350.0},{"date":"2022-06-10","close":12350.0},{"date":"2022-06-13","close":12350.0},{"date":"2022-06-14","close":12350.0},{"date":"2022-06-15","close":12350.0},{"date":"2022-06-16","close":12350.0},{"date":"2022-06-17","close":12350.0},{"date":"2022-06-20","close":12350.0},{"date":"2022-06-21","close":12350.0},{"date":"2022-06-22","close":12350.0},{"date":"2022-06-23","close":12350.0},{"date":"2022-06-24","close":12350.0},{"date":"2022-06-27","close":12350.0},{"date":"2022-06-28","close":12350.0},{"date":"2022-06-29","close":12350.0},{"date":"2022-06-30","close":12350.0},{"date":"2022-07-01","close":12350.0},{"date":"2022-07-04","close":12350.0},{"date":"2022-07-05","close":12350.0},{"date":"2022-07-06","close":12350.0},{"date":"2022-07-07","close":12350.0},{"date":"2022-07-08","close":12350.0},{"date":"2022-07-11","close":12350.0},{"date":"2022-07-12","close":12350.0},{"date":"2022-07-13","close":12350.0},{"date":"2022-07-14","close":12350.0},{"date":"2022-07-15","close":11825.0},{"date":"2022-07-18","close":13450.0},{"date":"2022-07-19","close":12600.0},{"date":"2022-07-20","close":12250.0},{"date":"2022-07-21","close":12075.0},{"date":"2022-07-22","close":11500.0},{"date":"2022-07-25","close":11525.0},{"date":"2022-07-26","close":11100.0},{"date":"2022-07-27","close":10825.0},{"date":"2022-07-28","close":10675.0},{"date":"2022-07-29","close":10650.0},{"date":"2022-08-01","close":10950.0},{"date":"2022-08-02","close":10925.0},{"date":"2022-08-03","close":10950.0},{"date":"2022-08-04","close":11200.0},{"date":"2022-08-05","close":11225.0},{"date":"2022-08-08","close":11125.0},{"date":"2022-08-09","close":11350.0},{"date":"2022-08-10","close":11375.0},{"date":"2022-08-11","close":11375.0},{"date":"2022-08-12","close":11200.0},{"date":"2022-08-16","close":11275.0},{"date":"2022-08-17","close":11175.0},{"date":"2022-08-18","close":11400.0},{"date":"2022-08-19","close":11575.0},{"date":"2022-08-22","close":11350.0},{"date":"2022-08-23","close":11400.0},{"date":"2022-08-24","close":11775.0},{"date":"2022-08-25","close":11950.0},{"date":"2022-08-26","close":11750.0},{"date":"2022-08-29","close":11700.0},{"date":"2022-08-30","close":11725.0},{"date":"2022-08-31","close":11650.0},{"date":"2022-09-01","close":11200.0},{"date":"2022-09-02","close":11500.0},{"date":"2022-09-05","close":11350.0},{"date":"2022-09-06","close":12225.0},{"date":"2022-09-07","close":11750.0},{"date":"2022-09-08","close":11500.0},{"date":"2022-09-13","close":11500.0},{"date":"2022-09-14","close":13075.0},{"date":"2022-09-15","close":11775.0},{"date":"2022-09-16","close":12200.0},{"date":"2022-09-19","close":11975.0},{"date":"2022-09-20","close":12525.0},{"date":"2022-09-21","close":12650.0},{"date":"2022-09-22","close":12400.0},{"date":"2022-09-23","close":12150.0},{"date":"2022-09-26","close":11675.0},{"date":"2022-09-27","close":11575.0},{"date":"2022-09-28","close":11475.0},{"date":"2022-09-29","close":10900.0},{"date":"2022-09-30","close":10050.0},{"date":"2022-10-04","close":10400.0},{"date":"2022-10-05","close":10100.0},{"date":"2022-10-06","close":10550.0},{"date":"2022-10-07","close":10500.0},{"date":"2022-10-11","close":9825.0},{"date":"2022-10-12","close":9175.0},{"date":"2022-10-13","close":8475.0},{"date":"2022-10-14","close":9100.0},{"date":"2022-10-17","close":9900.0},{"date":"2022-10-18","close":9975.0},{"date":"2022-10-19","close":10100.0},{"date":"2022-10-20","close":9650.0},{"date":"2022-10-21","close":9300.0},{"date":"2022-10-24","close":9150.0},{"date":"2022-10-25","close":9525.0},{"date":"2022-10-26","close":9200.0},{"date":"2022-10-27","close":9400.0},{"date":"2022-10-28","close":8350.0},{"date":"2022-10-31","close":7050.0},{"date":"2022-11-01","close":6750.0},{"date":"2022-11-02","close":6550.0},{"date":"2022-11-03","close":6425.0},{"date":"2022-11-04","close":6475.0},{"date":"2022-11-07","close":6400.0},{"date":"2022-11-08","close":6350.0},{"date":"2022-11-09","close":6400.0},{"date":"2022-11-10","close":6750.0},{"date":"2022-11-11","close":6525.0},{"date":"2022-11-14","close":6375.0},{"date":"2022-11-15","close":6425.0},{"date":"2022-11-16","close":6250.0},{"date":"2022-11-17","close":6050.0},{"date":"2022-11-18","close":5925.0},{"date":"2022-11-21","close":5550.0},{"date":"2022-11-22","close":5550.0},{"date":"2022-11-23","close":5425.0},{"date":"2022-11-24","close":5725.0},{"date":"2022-11-25","close":5550.0},{"date":"2022-11-28","close":5300.0},{"date":"2022-11-29","close":5275.0},{"date":"2022-11-30","close":5375.0},{"date":"2022-12-01","close":5400.0},{"date":"2022-12-02","close":5350.0},{"date":"2022-12-05","close":5275.0},{"date":"2022-12-06","close":5400.0},{"date":"2022-12-07","close":5300.0},{"date":"2022-12-08","close":5400.0},{"date":"2022-12-09","close":5600.0},{"date":"2022-12-12","close":6300.0},{"date":"2022-12-13","close":6075.0},{"date":"2022-12-14","close":6200.0},{"date":"2022-12-15","close":6200.0},{"date":"2022-12-16","close":6025.0},{"date":"2022-12-19","close":5825.0},{"date":"2022-12-20","close":5825.0},{"date":"2022-12-21","close":5750.0},{"date":"2022-12-22","close":5750.0},{"date":"2022-12-23","close":5325.0},{"date":"2022-12-26","close":5150.0},{"date":"2022-12-27","close":5250.0},{"date":"2022-12-28","close":5275.0},{"date":"2022-12-29","close":5350.0},{"date":"2023-01-02","close":6950.0},{"date":"2023-01-03","close":7050.0},{"date":"2023-01-04","close":7375.0},{"date":"2023-01-05","close":7400.0},{"date":"2023-01-06","close":7450.0},{"date":"2023-01-09","close":7225.0},{"date":"2023-01-10","close":8000.0},{"date":"2023-01-11","close":7725.0},{"date":"2023-01-12","close":7825.0},{"date":"2023-01-13","close":7600.0},{"date":"2023-01-16","close":7775.0},{"date":"2023-01-17","close":7925.0},{"date":"2023-01-18","close":9125.0},{"date":"2023-01-19","close":8975.0},{"date":"2023-01-20","close":8825.0},{"date":"2023-01-25","close":8875.0},{"date":"2023-01-26","close":8520.0},{"date":"2023-01-27","close":8925.0},{"date":"2023-01-30","close":8920.0},{"date":"2023-01-31","close":8560.0},{"date":"2023-02-01","close":8605.0},{"date":"2023-02-02","close":9055.0},{"date":"2023-02-03","close":8665.0},{"date":"2023-02-06","close":8125.0},{"date":"2023-02-07","close":7865.0},{"date":"2023-02-08","close":7760.0},{"date":"2023-02-09","close":7710.0},{"date":"2023-02-10","close":7445.0},{"date":"2023-02-13","close":7370.0},{"date":"2023-02-14","close":7500.0},{"date":"2023-02-15","close":7265.0},{"date":"2023-02-16","close":7955.0},{"date":"2023-02-17","close":7600.0},{"date":"2023-02-20","close":7525.0},{"date":"2023-02-21","close":7365.0},{"date":"2023-02-22","close":7200.0},{"date":"2023-02-23","close":7270.0},{"date":"2023-02-24","close":7260.0},{"date":"2023-02-27","close":7090.0},{"date":"2023-02-28","close":7155.0},{"date":"2023-03-02","close":7020.0},{"date":"2023-03-03","close":7045.0},{"date":"2023-03-06","close":7135.0},{"date":"2023-03-07","close":7040.0},{"date":"2023-03-08","close":6760.0},{"date":"2023-03-09","close":6695.0},{"date":"2023-03-10","close":6440.0},{"date":"2023-03-13","close":6455.0},{"date":"2023-03-14","close":6170.0},{"date":"2023-03-15","close":6220.0},{"date":"2023-03-16","close":6060.0},{"date":"2023-03-17","close":6315.0},{"date":"2023-03-20","close":6330.0},{"date":"2023-03-21","close":6340.0},{"date":"2023-03-22","close":6270.0},{"date":"2023-03-23","close":6060.0},{"date":"2023-03-24","close":6370.0},{"date":"2023-03-27","close":6230.0},{"date":"2023-03-28","close":6370.0},{"date":"2023-03-29","close":6325.0},{"date":"2023-03-30","close":6355.0},{"date":"2023-03-31","close":6315.0},{"date":"2023-04-03","close":6520.0},{"date":"2023-04-04","close":6630.0},{"date":"2023-04-05","close":6560.0},{"date":"2023-04-06","close":6365.0},{"date":"2023-04-07","close":6375.0},{"date":"2023-04-10","close":6145.0},{"date":"2023-04-11","close":6200.0},{"date":"2023-04-12","close":6165.0},{"date":"2023-04-13","close":6150.0},{"date":"2023-04-14","close":6285.0},{"date":"2023-04-17","close":6415.0},{"date":"2023-04-18","close":6260.0},{"date":"2023-04-19","close":6345.0},{"date":"2023-04-20","close":6160.0},{"date":"2023-04-21","close":6055.0},{"date":"2023-04-24","close":5805.0},{"date":"2023-04-25","close":5610.0},{"date":"2023-04-26","close":5730.0},{"date":"2023-04-27","close":5600.0},{"date":"2023-04-28","close":5640.0},{"date":"2023-05-02","close":5710.0},{"date":"2023-05-03","close":5795.0},{"date":"2023-05-04","close":5730.0},{"date":"2023-05-08","close":5860.0},{"date":"2023-05-09","close":5900.0},{"date":"2023-05-10","close":5880.0},{"date":"2023-05-11","close":5780.0},{"date":"2023-05-12","close":5640.0},{"date":"2023-05-15","close":5595.0},{"date":"2023-05-16","close":5700.0},{"date":"2023-05-17","close":5865.0},{"date":"2023-05-18","close":6110.0},{"date":"2023-05-19","close":6010.0},{"date":"2023-05-22","close":6285.0},{"date":"2023-05-23","close":6095.0},{"date":"2023-05-24","close":6200.0},{"date":"2023-05-25","close":6200.0},{"date":"2023-05-26","close":6385.0},{"date":"2023-05-30","close":6185.0},{"date":"2023-05-31","close":6120.0},{"date":"2023-06-01","close":6105.0},{"date":"2023-06-02","close":6260.0},{"date":"2023-06-05","close":6285.0},{"date":"2023-06-07","close":6265.0},{"date":"2023-06-08","close":6250.0},{"date":"2023-06-09","close":6275.0},{"date":"2023-06-12","close":6150.0},{"date":"2023-06-13","close":6035.0},{"date":"2023-06-14","close":6000.0},{"date":"2023-06-15","close":5855.0},{"date":"2023-06-16","close":5970.0},{"date":"2023-06-19","close":5975.0},{"date":"2023-06-20","close":5990.0},{"date":"2023-06-21","close":6055.0},{"date":"2023-06-22","close":6100.0},{"date":"2023-06-23","close":6015.0},{"date":"2023-06-26","close":6080.0},{"date":"2023-06-27","close":6170.0},{"date":"2023-06-28","close":6360.0},{"date":"2023-06-29","close":6270.0},{"date":"2023-06-30","close":6255.0},{"date":"2023-07-03","close":6200.0},{"date":"2023-07-04","close":6080.0},{"date":"2023-07-05","close":5995.0},{"date":"2023-07-06","close":5845.0},{"date":"2023-07-07","close":5880.0},{"date":"2023-07-10","close":5925.0},{"date":"2023-07-11","close":6085.0},{"date":"2023-07-12","close":6105.0},{"date":"2023-07-13","close":6180.0},{"date":"2023-07-14","close":7515.0},{"date":"2023-07-17","close":7250.0},{"date":"2023-07-18","close":7110.0},{"date":"2023-07-19","close":6815.0},{"date":"2023-07-20","close":6980.0},{"date":"2023-07-21","close":7270.0},{"date":"2023-07-24","close":7215.0},{"date":"2023-07-25","close":6690.0},{"date":"2023-07-26","close":6480.0},{"date":"2023-07-27","close":6370.0},{"date":"2023-07-28","close":6865.0},{"date":"2023-07-31","close":7055.0},{"date":"2023-08-01","close":7060.0},{"date":"2023-08-02","close":6970.0},{"date":"2023-08-03","close":6625.0},{"date":"2023-08-04","close":6670.0},{"date":"2023-08-07","close":6345.0},{"date":"2023-08-08","close":6175.0},{"date":"2023-08-09","close":6320.0},{"date":"2023-08-10","close":6065.0},{"date":"2023-08-11","close":6320.0},{"date":"2023-08-14","close":6025.0},{"date":"2023-08-16","close":5680.0},{"date":"2023-08-17","close":5625.0},{"date":"2023-08-18","close":5550.0},{"date":"2023-08-21","close":5515.0},{"date":"2023-08-22","close":5550.0},{"date":"2023-08-23","close":5595.0},{"date":"2023-08-24","close":5700.0},{"date":"2023-08-25","close":5740.0},{"date":"2023-08-28","close":5855.0},{"date":"2023-08-29","close":5920.0},{"date":"2023-08-30","close":5870.0},{"date":"2023-08-31","close":5870.0},{"date":"2023-09-01","close":5715.0},{"date":"2023-09-04","close":5705.0},{"date":"2023-09-05","close":5620.0},{"date":"2023-09-06","close":5650.0},{"date":"2023-09-07","close":5545.0},{"date":"2023-09-08","close":5635.0},{"date":"2023-09-11","close":5605.0},{"date":"2023-09-12","close":5735.0},{"date":"2023-09-13","close":5655.0},{"date":"2023-09-14","close":5635.0},{"date":"2023-09-15","close":5650.0},{"date":"2023-09-18","close":5695.0},{"date":"2023-09-19","close":5555.0},{"date":"2023-09-20","close":5595.0},{"date":"2023-09-21","close":5450.0},{"date":"2023-09-22","close":5290.0},{"date":"2023-09-25","close":5225.0},{"date":"2023-09-26","close":5150.0},{"date":"2023-09-27","close":5115.0},{"date":"2023-10-04","close":4875.0},{"date":"2023-10-05","close":5020.0},{"date":"2023-10-06","close":5100.0},{"date":"2023-10-10","close":4955.0},{"date":"2023-10-11","close":4960.0},{"date":"2023-10-12","close":5040.0},{"date":"2023-10-13","close":5000.0},{"date":"2023-10-16","close":4935.0},{"date":"2023-10-17","close":5005.0},{"date":"2023-10-18","close":5045.0},{"date":"2023-10-19","close":4850.0},{"date":"2023-10-20","close":4565.0},{"date":"2023-10-23","close":4350.0},{"date":"2023-10-24","close":4580.0},{"date":"2023-10-25","close":4650.0},{"date":"2023-10-26","close":4505.0},{"date":"2023-10-27","close":4590.0},{"date":"2023-10-30","close":4670.0},{"date":"2023-10-31","close":4465.0},{"date":"2023-11-01","close":4465.0},{"date":"2023-11-02","close":4690.0},{"date":"2023-11-03","close":4870.0},{"date":"2023-11-06","close":4950.0},{"date":"2023-11-07","close":5145.0},{"date":"2023-11-08","close":5210.0},{"date":"2023-11-09","close":5250.0},{"date":"2023-11-10","close":5185.0},{"date":"2023-11-13","close":4950.0},{"date":"2023-11-14","close":4990.0},{"date":"2023-11-15","close":5140.0},{"date":"2023-11-16","close":5285.0},{"date":"2023-11-17","close":5115.0},{"date":"2023-11-20","close":5350.0},{"date":"2023-11-21","close":5650.0},{"date":"2023-11-22","close":5525.0},{"date":"2023-11-23","close":5355.0},{"date":"2023-11-24","close":5525.0},{"date":"2023-11-27","close":5655.0},{"date":"2023-11-28","close":5930.0},{"date":"2023-11-29","close":5600.0},{"date":"2023-11-30","close":5680.0},{"date":"2023-12-01","close":5500.0},{"date":"2023-12-04","close":5720.0},{"date":"2023-12-05","close":5600.0},{"date":"2023-12-06","close":5510.0},{"date":"2023-12-07","close":5410.0},{"date":"2023-12-08","close":5335.0},{"date":"2023-12-11","close":5090.0},{"date":"2023-12-12","close":5065.0},{"date":"2023-12-13","close":4965.0},{"date":"2023-12-14","close":4995.0},{"date":"2023-12-15","close":5020.0},{"date":"2023-12-18","close":5045.0},{"date":"2023-12-19","close":4995.0},{"date":"2023-12-20","close":4975.0},{"date":"2023-12-21","close":5000.0},{"date":"2023-12-22","close":4850.0},{"date":"2023-12-26","close":4765.0},{"date":"2023-12-27","close":4795.0},{"date":"2023-12-28","close":4990.0},{"date":"2024-01-02","close":5190.0},{"date":"2024-01-03","close":5135.0},{"date":"2024-01-04","close":4980.0},{"date":"2024-01-05","close":5040.0},{"date":"2024-01-08","close":5080.0},{"date":"2024-01-09","close":5165.0},{"date":"2024-01-10","close":5135.0},{"date":"2024-01-11","close":5195.0},{"date":"2024-01-12","close":5165.0},{"date":"2024-01-15","close":5125.0},{"date":"2024-01-16","close":5090.0},{"date":"2024-01-17","close":4925.0},{"date":"2024-01-18","close":4980.0},{"date":"2024-01-19","close":4985.0},{"date":"2024-01-22","close":4965.0},{"date":"2024-01-23","close":4970.0},{"date":"2024-01-24","close":4995.0},{"date":"2024-01-25","close":4880.0},{"date":"2024-01-26","close":4865.0},{"date":"2024-01-29","close":4755.0},{"date":"2024-01-30","close":4790.0},{"date":"2024-01-31","close":4740.0},{"date":"2024-02-01","close":4695.0},{"date":"2024-02-02","close":4770.0},{"date":"2024-02-05","close":4625.0},{"date":"2024-02-06","close":4620.0},{"date":"2024-02-07","close":4570.0},{"date":"2024-02-08","close":4565.0},{"date":"2024-02-13","close":4560.0},{"date":"2024-02-14","close":4590.0},{"date":"2024-02-15","close":4575.0},{"date":"2024-02-16","close":4505.0},{"date":"2024-02-19","close":4515.0},{"date":"2024-02-20","close":4530.0},{"date":"2024-02-21","close":4425.0},{"date":"2024-02-22","close":4440.0},{"date":"2024-02-23","close":4440.0},{"date":"2024-02-26","close":4400.0},{"date":"2024-02-27","close":4230.0},{"date":"2024-02-28","close":4210.0},{"date":"2024-02-29","close":4420.0},{"date":"2024-03-04","close":4345.0},{"date":"2024-03-05","close":4230.0},{"date":"2024-03-06","close":4295.0},{"date":"2024-03-07","close":4325.0},{"date":"2024-03-08","close":4450.0},{"date":"2024-03-11","close":4455.0},{"date":"2024-03-12","close":4405.0},{"date":"2024-03-13","close":4475.0},{"date":"2024-03-14","close":4485.0},{"date":"2024-03-15","close":4445.0},{"date":"2024-03-18","close":4450.0},{"date":"2024-03-19","close":4455.0},{"date":"2024-03-20","close":4500.0},{"date":"2024-03-21","close":4600.0},{"date":"2024-03-22","close":4570.0},{"date":"2024-03-25","close":4500.0},{"date":"2024-03-26","close":4495.0},{"date":"2024-03-27","close":4475.0},{"date":"2024-03-28","close":4435.0},{"date":"2024-03-29","close":4425.0},{"date":"2024-04-01","close":4410.0},{"date":"2024-04-02","close":4325.0},{"date":"2024-04-03","close":4325.0},{"date":"2024-04-04","close":4275.0},{"date":"2024-04-05","close":4250.0},{"date":"2024-04-08","close":4010.0},{"date":"2024-04-09","close":4080.0},{"date":"2024-04-11","close":4195.0},{"date":"2024-04-12","close":4100.0},{"date":"2024-04-15","close":4090.0},{"date":"2024-04-16","close":3880.0},{"date":"2024-04-17","close":3745.0},{"date":"2024-04-18","close":3760.0},{"date":"2024-04-19","close":3730.0},{"date":"2024-04-22","close":3750.0},{"date":"2024-04-23","close":3750.0},{"date":"2024-04-24","close":3775.0},{"date":"2024-04-25","close":3765.0},{"date":"2024-04-26","close":4010.0},{"date":"2024-04-29","close":4145.0},{"date":"2024-04-30","close":4225.0},{"date":"2024-05-02","close":4490.0},{"date":"2024-05-03","close":4585.0},{"date":"2024-05-07","close":4585.0},{"date":"2024-05-08","close":4615.0},{"date":"2024-05-09","close":4625.0},{"date":"2024-05-10","close":4645.0},{"date":"2024-05-13","close":4600.0},{"date":"2024-05-14","close":4650.0},{"date":"2024-05-16","close":4670.0},{"date":"2024-05-17","close":4520.0},{"date":"2024-05-20","close":4505.0},{"date":"2024-05-21","close":4455.0},{"date":"2024-05-22","close":4385.0},{"date":"2024-05-23","close":4305.0},{"date":"2024-05-24","close":4215.0},{"date":"2024-05-27","close":4130.0},{"date":"2024-05-28","close":4245.0},{"date":"2024-05-29","close":4195.0},{"date":"2024-05-30","close":4265.0},{"date":"2024-05-31","close":4285.0},{"date":"2024-06-03","close":4450.0},{"date":"2024-06-04","close":4445.0},{"date":"2024-06-05","close":4390.0},{"date":"2024-06-07","close":4300.0},{"date":"2024-06-10","close":4275.0},{"date":"2024-06-11","close":4215.0},{"date":"2024-06-12","close":4210.0},{"date":"2024-06-13","close":4205.0},{"date":"2024-06-14","close":4180.0},{"date":"2024-06-17","close":4085.0},{"date":"2024-06-18","close":4000.0},{"date":"2024-06-19","close":3800.0},{"date":"2024-06-20","close":4075.0},{"date":"2024-06-21","close":4025.0},{"date":"2024-06-24","close":4035.0},{"date":"2024-06-25","close":4100.0},{"date":"2024-06-26","close":4095.0},{"date":"2024-06-27","close":4055.0},{"date":"2024-06-28","close":4055.0},{"date":"2024-07-01","close":4000.0},{"date":"2024-07-02","close":4010.0},{"date":"2024-07-03","close":3880.0},{"date":"2024-07-04","close":3875.0},{"date":"2024-07-05","close":3765.0},{"date":"2024-07-08","close":3650.0},{"date":"2024-07-09","close":3765.0},{"date":"2024-07-10","close":3650.0},{"date":"2024-07-11","close":3690.0},{"date":"2024-07-12","close":3715.0},{"date":"2024-07-15","close":3850.0},{"date":"2024-07-16","close":3870.0},{"date":"2024-07-17","close":3870.0},{"date":"2024-07-18","close":3815.0},{"date":"2024-07-19","close":3845.0},{"date":"2024-07-22","close":3795.0},{"date":"2024-07-23","close":3780.0},{"date":"2024-07-24","close":3765.0},{"date":"2024-07-25","close":3750.0},{"date":"2024-07-26","close":3810.0},{"date":"2024-07-29","close":3775.0},{"date":"2024-07-30","close":3815.0},{"date":"2024-07-31","close":3815.0},{"date":"2024-08-01","close":3920.0},{"date":"2024-08-02","close":3850.0},{"date":"2024-08-05","close":3500.0},{"date":"2024-08-06","close":3590.0},{"date":"2024-08-07","close":3745.0},{"date":"2024-08-08","close":3715.0},{"date":"2024-08-09","close":3900.0},{"date":"2024-08-12","close":4035.0},{"date":"2024-08-13","close":4020.0},{"date":"2024-08-14","close":4085.0},{"date":"2024-08-16","close":3985.0},{"date":"2024-08-19","close":4015.0},{"date":"2024-08-20","close":3965.0},{"date":"2024-08-21","close":3990.0},{"date":"2024-08-22","close":4005.0},{"date":"2024-08-23","close":4005.0},{"date":"2024-08-26","close":3880.0},{"date":"2024-08-27","close":3825.0},{"date":"2024-08-28","close":3700.0},{"date":"2024-08-29","close":3675.0},{"date":"2024-08-30","close":3700.0},{"date":"2024-09-02","close":3665.0},{"date":"2024-09-03","close":3925.0},{"date":"2024-09-04","close":3810.0},{"date":"2024-09-05","close":3675.0},{"date":"2024-09-06","close":3645.0},{"date":"2024-09-09","close":3630.0},{"date":"2024-09-10","close":3570.0},{"date":"2024-09-11","close":3575.0},{"date":"2024-09-12","close":3670.0},{"date":"2024-09-13","close":3660.0},{"date":"2024-09-19","close":3780.0},{"date":"2024-09-20","close":3765.0},{"date":"2024-09-23","close":3670.0},{"date":"2024-09-24","close":3650.0},{"date":"2024-09-25","close":3615.0},{"date":"2024-09-26","close":3545.0},{"date":"2024-09-27","close":3570.0},{"date":"2024-09-30","close":3545.0},{"date":"2024-10-02","close":3650.0},{"date":"2024-10-04","close":3740.0},{"date":"2024-10-07","close":3630.0},{"date":"2024-10-08","close":3585.0},{"date":"2024-10-10","close":3585.0},{"date":"2024-10-11","close":3550.0},{"date":"2024-10-14","close":3550.0},{"date":"2024-10-15","close":3570.0},{"date":"2024-10-16","close":3540.0},{"date":"2024-10-17","close":3585.0},{"date":"2024-10-18","close":3530.0},{"date":"2024-10-21","close":3535.0},{"date":"2024-10-22","close":3475.0},{"date":"2024-10-23","close":3490.0},{"date":"2024-10-24","close":3445.0},{"date":"2024-10-25","close":3385.0},{"date":"2024-10-28","close":3390.0},{"date":"2024-10-29","close":3420.0},{"date":"2024-10-30","close":3415.0},{"date":"2024-10-31","close":3420.0},{"date":"2024-11-01","close":3410.0},{"date":"2024-11-04","close":3435.0},{"date":"2024-11-05","close":3480.0},{"date":"2024-11-06","close":3425.0},{"date":"2024-11-07","close":3445.0},{"date":"2024-11-08","close":3490.0},{"date":"2024-11-11","close":3375.0},{"date":"2024-11-12","close":3260.0},{"date":"2024-11-13","close":3275.0},{"date":"2024-11-14","close":3295.0},{"date":"2024-11-15","close":3110.0},{"date":"2024-11-18","close":3085.0},{"date":"2024-11-19","close":3085.0},{"date":"2024-11-20","close":3055.0},{"date":"2024-11-21","close":3130.0},{"date":"2024-11-22","close":3125.0},{"date":"2024-11-25","close":3155.0},{"date":"2024-11-26","close":3165.0},{"date":"2024-11-27","close":3145.0},{"date":"2024-11-28","close":3110.0},{"date":"2024-11-29","close":3085.0},{"date":"2024-12-02","close":2875.0},{"date":"2024-12-03","close":3025.0},{"date":"2024-12-04","close":2995.0},{"date":"2024-12-05","close":2935.0},{"date":"2024-12-06","close":2935.0},{"date":"2024-12-09","close":2825.0},{"date":"2024-12-10","close":2925.0},{"date":"2024-12-11","close":3035.0},{"date":"2024-12-12","close":3175.0},{"date":"2024-12-13","close":3240.0},{"date":"2024-12-16","close":3230.0},{"date":"2024-12-17","close":3075.0},{"date":"2024-12-18","close":3120.0},{"date":"2024-12-19","close":3030.0},{"date":"2024-12-20","close":2990.0},{"date":"2024-12-23","close":3040.0},{"date":"2024-12-24","close":3020.0},{"date":"2024-12-26","close":2930.0},{"date":"2024-12-27","close":2985.0},{"date":"2024-12-30","close":3015.0},{"date":"2025-01-02","close":3000.0},{"date":"2025-01-03","close":3035.0},{"date":"2025-01-06","close":3060.0},{"date":"2025-01-07","close":3065.0},{"date":"2025-01-08","close":3050.0},{"date":"2025-01-09","close":3005.0},{"date":"2025-01-10","close":3075.0},{"date":"2025-01-13","close":3050.0},{"date":"2025-01-14","close":3030.0},{"date":"2025-01-15","close":3055.0},{"date":"2025-01-16","close":3130.0},{"date":"2025-01-17","close":3080.0},{"date":"2025-01-20","close":3095.0},{"date":"2025-01-21","close":3060.0},{"date":"2025-01-22","close":3205.0},{"date":"2025-01-23","close":4165.0},{"date":"2025-01-24","close":4675.0},{"date":"2025-01-31","close":4250.0},{"date":"2025-02-03","close":3645.0},{"date":"2025-02-04","close":3660.0},{"date":"2025-02-05","close":3470.0},{"date":"2025-02-06","close":4075.0},{"date":"2025-02-07","close":3710.0},{"date":"2025-02-10","close":4005.0},{"date":"2025-02-11","close":4655.0},{"date":"2025-02-12","close":4725.0},{"date":"2025-02-13","close":4675.0},{"date":"2025-02-14","close":4985.0},{"date":"2025-02-17","close":4910.0},{"date":"2025-02-18","close":4440.0},{"date":"2025-02-19","close":4625.0},{"date":"2025-02-20","close":5055.0},{"date":"2025-02-21","close":5110.0},{"date":"2025-02-24","close":5440.0},{"date":"2025-02-25","close":5620.0},{"date":"2025-02-26","close":5625.0},{"date":"2025-02-27","close":5290.0},{"date":"2025-02-28","close":4730.0},{"date":"2025-03-04","close":4575.0},{"date":"2025-03-05","close":4515.0},{"date":"2025-03-06","close":4515.0},{"date":"2025-03-07","close":4065.0},{"date":"2025-03-10","close":4175.0},{"date":"2025-03-11","close":4380.0},{"date":"2025-03-12","close":4305.0},{"date":"2025-03-13","close":4195.0},{"date":"2025-03-14","close":4400.0},{"date":"2025-03-17","close":4600.0},{"date":"2025-03-18","close":4655.0},{"date":"2025-03-19","close":4460.0},{"date":"2025-03-20","close":4290.0},{"date":"2025-03-21","close":4305.0},{"date":"2025-03-24","close":4295.0},{"date":"2025-03-25","close":4175.0},{"date":"2025-03-26","close":4035.0},{"date":"2025-03-27","close":4410.0},{"date":"2025-03-28","close":4100.0},{"date":"2025-03-31","close":3815.0},{"date":"2025-04-01","close":4420.0},{"date":"2025-04-02","close":4190.0},{"date":"2025-04-03","close":4205.0},{"date":"2025-04-04","close":4725.0},{"date":"2025-04-07","close":4740.0},{"date":"2025-04-08","close":5015.0},{"date":"2025-04-09","close":4125.0},{"date":"2025-04-10","close":4400.0},{"date":"2025-04-11","close":4190.0},{"date":"2025-04-14","close":4140.0},{"date":"2025-04-15","close":4100.0},{"date":"2025-04-16","close":3900.0},{"date":"2025-04-17","close":3850.0},{"date":"2025-04-18","close":3785.0},{"date":"2025-04-21","close":3675.0},{"date":"2025-04-22","close":3520.0},{"date":"2025-04-23","close":3460.0},{"date":"2025-04-24","close":3330.0},{"date":"2025-04-25","close":3295.0},{"date":"2025-04-28","close":3135.0},{"date":"2025-04-29","close":3170.0},{"date":"2025-04-30","close":3205.0},{"date":"2025-05-02","close":3030.0},{"date":"2025-05-07","close":3190.0},{"date":"2025-05-08","close":3260.0},{"date":"2025-05-09","close":3160.0},{"date":"2025-05-12","close":4105.0},{"date":"2025-05-13","close":3490.0},{"date":"2025-05-14","close":3415.0},{"date":"2025-05-15","close":3265.0},{"date":"2025-05-16","close":3195.0},{"date":"2025-05-19","close":3155.0},{"date":"2025-05-20","close":3265.0},{"date":"2025-05-21","close":3220.0},{"date":"2025-05-22","close":3085.0},{"date":"2025-05-23","close":3065.0},{"date":"2025-05-26","close":3055.0},{"date":"2025-05-27","close":3050.0},{"date":"2025-05-28","close":3050.0},{"date":"2025-05-29","close":3040.0},{"date":"2025-05-30","close":2940.0},{"date":"2025-06-02","close":2915.0},{"date":"2025-06-04","close":2935.0},{"date":"2025-06-05","close":3020.0},{"date":"2025-06-09","close":3040.0},{"date":"2025-06-10","close":3020.0},{"date":"2025-06-11","close":3020.0},{"date":"2025-06-12","close":3030.0},{"date":"2025-06-13","close":3020.0},{"date":"2025-06-16","close":3040.0},{"date":"2025-06-17","close":2960.0},{"date":"2025-06-18","close":2975.0},{"date":"2025-06-19","close":2975.0},{"date":"2025-06-20","close":3025.0},{"date":"2025-06-23","close":2945.0},{"date":"2025-06-24","close":3025.0},{"date":"2025-06-25","close":3065.0},{"date":"2025-06-26","close":3040.0},{"date":"2025-06-27","close":3040.0},{"date":"2025-06-30","close":3145.0},{"date":"2025-07-01","close":3155.0},{"date":"2025-07-02","close":3155.0},{"date":"2025-07-03","close":3155.0},{"date":"2025-07-04","close":3110.0},{"date":"2025-07-07","close":3175.0},{"date":"2025-07-08","close":3175.0},{"date":"2025-07-09","close":3155.0},{"date":"2025-07-10","close":3180.0},{"date":"2025-07-11","close":3175.0},{"date":"2025-07-14","close":3155.0},{"date":"2025-07-15","close":3125.0},{"date":"2025-07-16","close":3150.0},{"date":"2025-07-17","close":3195.0},{"date":"2025-07-18","close":3150.0},{"date":"2025-07-21","close":3155.0},{"date":"2025-07-22","close":3120.0},{"date":"2025-07-23","close":3090.0},{"date":"2025-07-24","close":3065.0},{"date":"2025-07-25","close":3010.0},{"date":"2025-07-28","close":2940.0},{"date":"2025-07-29","close":2985.0},{"date":"2025-07-30","close":2990.0},{"date":"2025-07-31","close":2990.0},{"date":"2025-08-01","close":2955.0},{"date":"2025-08-04","close":2980.0},{"date":"2025-08-05","close":3010.0},{"date":"2025-08-06","close":3010.0},{"date":"2025-08-07","close":3060.0},{"date":"2025-08-08","close":3045.0},{"date":"2025-08-11","close":2990.0},{"date":"2025-08-12","close":2995.0},{"date":"2025-08-13","close":3005.0},{"date":"2025-08-14","close":3005.0},{"date":"2025-08-18","close":3005.0},{"date":"2025-08-19","close":2965.0},{"date":"2025-08-20","close":2980.0},{"date":"2025-08-21","close":2980.0},{"date":"2025-08-22","close":2975.0},{"date":"2025-08-25","close":2985.0},{"date":"2025-08-26","close":2980.0},{"date":"2025-08-27","close":2980.0},{"date":"2025-08-28","close":2995.0},{"date":"2025-08-29","close":3015.0},{"date":"2025-09-01","close":2955.0},{"date":"2025-09-02","close":3020.0},{"date":"2025-09-03","close":2975.0},{"date":"2025-09-04","close":3000.0},{"date":"2025-09-05","close":3010.0},{"date":"2025-09-08","close":2975.0},{"date":"2025-09-09","close":2975.0},{"date":"2025-09-10","close":2990.0},{"date":"2025-09-11","close":2975.0},{"date":"2025-09-12","close":2990.0},{"date":"2025-09-15","close":3000.0},{"date":"2025-09-16","close":2990.0},{"date":"2025-09-17","close":3025.0},{"date":"2025-09-18","close":3015.0},{"date":"2025-09-19","close":3005.0},{"date":"2025-09-22","close":2995.0},{"date":"2025-09-23","close":2995.0},{"date":"2025-09-24","close":3000.0},{"date":"2025-09-25","close":2935.0},{"date":"2025-09-26","close":2930.0},{"date":"2025-09-29","close":2935.0},{"date":"2025-09-30","close":2920.0},{"date":"2025-10-01","close":2915.0},{"date":"2025-10-02","close":2920.0},{"date":"2025-10-10","close":2910.0},{"date":"2025-10-13","close":2910.0},{"date":"2025-10-14","close":2905.0},{"date":"2025-10-15","close":2935.0},{"date":"2025-10-16","close":2915.0},{"date":"2025-10-17","close":2880.0},{"date":"2025-10-20","close":2855.0},{"date":"2025-10-21","close":2875.0},{"date":"2025-10-22","close":2885.0},{"date":"2025-10-23","close":2875.0},{"date":"2025-10-24","close":2860.0},{"date":"2025-10-27","close":2825.0},{"date":"2025-10-28","close":2820.0},{"date":"2025-10-29","close":2880.0},{"date":"2025-10-30","close":2850.0},{"date":"2025-10-31","close":2880.0},{"date":"2025-11-03","close":2850.0},{"date":"2025-11-04","close":2820.0},{"date":"2025-11-05","close":2790.0},{"date":"2025-11-06","close":2775.0},{"date":"2025-11-07","close":2740.0},{"date":"2025-11-10","close":2745.0},{"date":"2025-11-11","close":2745.0},{"date":"2025-11-12","close":2790.0},{"date":"2025-11-13","close":2780.0},{"date":"2025-11-14","close":2730.0},{"date":"2025-11-17","close":2860.0},{"date":"2025-11-18","close":2840.0},{"date":"2025-11-19","close":2845.0},{"date":"2025-11-20","close":2855.0},{"date":"2025-11-21","close":2815.0},{"date":"2025-11-24","close":2785.0},{"date":"2025-11-25","close":2760.0},{"date":"2025-11-26","close":2790.0},{"date":"2025-11-27","close":2790.0},{"date":"2025-11-28","close":2790.0},{"date":"2025-12-01","close":2790.0},{"date":"2025-12-02","close":2860.0},{"date":"2025-12-03","close":2860.0},{"date":"2025-12-04","close":2870.0},{"date":"2025-12-05","close":2905.0},{"date":"2025-12-08","close":3005.0},{"date":"2025-12-09","close":3000.0},{"date":"2025-12-10","close":2985.0},{"date":"2025-12-11","close":2890.0},{"date":"2025-12-12","close":2910.0},{"date":"2025-12-15","close":2900.0},{"date":"2025-12-16","close":2905.0},{"date":"2025-12-17","close":2930.0},{"date":"2025-12-18","close":2920.0},{"date":"2025-12-19","close":2915.0},{"date":"2025-12-22","close":2925.0},{"date":"2025-12-23","close":2915.0},{"date":"2025-12-24","close":2915.0},{"date":"2025-12-26","close":2890.0},{"date":"2025-12-29","close":2850.0},{"date":"2025-12-30","close":2865.0},{"date":"2026-01-02","close":2920.0},{"date":"2026-01-05","close":2920.0},{"date":"2026-01-06","close":2885.0},{"date":"2026-01-07","close":2875.0},{"date":"2026-01-08","close":2810.0},{"date":"2026-01-09","close":2800.0},{"date":"2026-01-12","close":2805.0},{"date":"2026-01-13","close":2800.0},{"date":"2026-01-14","close":2785.0},{"date":"2026-01-15","close":2790.0},{"date":"2026-01-16","close":2795.0},{"date":"2026-01-19","close":2785.0},{"date":"2026-01-20","close":2780.0},{"date":"2026-01-21","close":2745.0},{"date":"2026-01-22","close":2720.0},{"date":"2026-01-23","close":2775.0},{"date":"2026-01-26","close":2820.0},{"date":"2026-01-27","close":2850.0},{"date":"2026-01-28","close":2825.0},{"date":"2026-01-29","close":2795.0},{"date":"2026-01-30","close":2725.0},{"date":"2026-02-02","close":2670.0},{"date":"2026-02-03","close":2695.0},{"date":"2026-02-04","close":2700.0},{"date":"2026-02-05","close":2705.0},{"date":"2026-02-06","close":2690.0},{"date":"2026-02-09","close":2705.0},{"date":"2026-02-10","close":2755.0},{"date":"2026-02-11","close":2895.0},{"date":"2026-02-12","close":2845.0},{"date":"2026-02-13","close":2900.0},{"date":"2026-02-19","close":2930.0},{"date":"2026-02-20","close":2825.0},{"date":"2026-02-23","close":2895.0},{"date":"2026-02-24","close":3070.0},{"date":"2026-02-25","close":3100.0},{"date":"2026-02-26","close":3150.0},{"date":"2026-02-27","close":3120.0},{"date":"2026-03-03","close":2860.0},{"date":"2026-03-04","close":2510.0},{"date":"2026-03-05","close":2775.0},{"date":"2026-03-06","close":2855.0},{"date":"2026-03-09","close":2800.0},{"date":"2026-03-10","close":2745.0},{"date":"2026-03-11","close":2765.0},{"date":"2026-03-12","close":2765.0},{"date":"2026-03-13","close":2800.0},{"date":"2026-03-16","close":2765.0},{"date":"2026-03-17","close":2765.0},{"date":"2026-03-18","close":2765.0},{"date":"2026-03-19","close":2780.0},{"date":"2026-03-20","close":2815.0},{"date":"2026-03-23","close":2665.0},{"date":"2026-03-24","close":2750.0},{"date":"2026-03-25","close":2725.0},{"date":"2026-03-26","close":2725.0},{"date":"2026-03-27","close":2740.0},{"date":"2026-03-30","close":2640.0},{"date":"2026-03-31","close":2545.0},{"date":"2026-04-01","close":2735.0},{"date":"2026-04-02","close":2720.0},{"date":"2026-04-03","close":2640.0},{"date":"2026-04-06","close":2620.0},{"date":"2026-04-07","close":2620.0},{"date":"2026-04-08","close":2620.0},{"date":"2026-04-09","close":2620.0},{"date":"2026-04-10","close":2620.0},{"date":"2026-04-13","close":2620.0},{"date":"2026-04-14","close":2620.0},{"date":"2026-04-15","close":2620.0},{"date":"2026-04-16","close":2620.0},{"date":"2026-04-17","close":2620.0},{"date":"2026-04-20","close":2620.0},{"date":"2026-04-21","close":2620.0},{"date":"2026-04-22","close":2620.0},{"date":"2026-04-23","close":2620.0},{"date":"2026-04-24","close":2620.0},{"date":"2026-04-27","close":2620.0},{"date":"2026-04-28","close":2620.0},{"date":"2026-04-29","close":2620.0},{"date":"2026-04-30","close":2615.0},{"date":"2026-05-04","close":2615.0},{"date":"2026-05-06","close":2575.0},{"date":"2026-05-07","close":2600.0},{"date":"2026-05-08","close":2665.0},{"date":"2026-05-11","close":2655.0},{"date":"2026-05-12","close":2605.0},{"date":"2026-05-13","close":2850.0},{"date":"2026-05-14","close":2775.0},{"date":"2026-05-15","close":2605.0},{"date":"2026-05-18","close":2660.0},{"date":"2026-05-19","close":2620.0},{"date":"2026-05-20","close":2625.0},{"date":"2026-05-21","close":2610.0},{"date":"2026-05-22","close":2605.0},{"date":"2026-05-26","close":2680.0},{"date":"2026-05-27","close":2595.0},{"date":"2026-05-28","close":2615.0},{"date":"2026-05-29","close":2590.0},{"date":"2026-06-01","close":2490.0},{"date":"2026-06-02","close":2435.0},{"date":"2026-06-04","close":2355.0},{"date":"2026-06-05","close":2310.0},{"date":"2026-06-08","close":2170.0},{"date":"2026-06-09","close":2200.0},{"date":"2026-06-10","close":2190.0},{"date":"2026-06-11","close":2130.0},{"date":"2026-06-12","close":2190.0},{"date":"2026-06-15","close":2175.0},{"date":"2026-06-16","close":2165.0},{"date":"2026-06-17","close":2200.0},{"date":"2026-06-18","close":2180.0},{"date":"2026-06-19","close":2090.0},{"date":"2026-06-22","close":1979.0},{"date":"2026-06-23","close":1788.0},{"date":"2026-06-24","close":1699.0},{"date":"2026-06-25","close":1651.0},{"date":"2026-06-26","close":1608.0},{"date":"2026-06-29","close":1704.0},{"date":"2026-06-30","close":1725.0},{"date":"2026-07-01","close":1738.0},{"date":"2026-07-02","close":1738.0},{"date":"2026-07-03","close":1767.0},{"date":"2026-07-06","close":1869.0},{"date":"2026-07-07","close":1966.0},{"date":"2026-07-08","close":1874.0},{"date":"2026-07-09","close":1998.0},{"date":"2026-07-10","close":1998.0},{"date":"2026-07-13","close":1981.0},{"date":"2026-07-14","close":1925.0},{"date":"2026-07-15","close":1966.0},{"date":"2026-07-16","close":1969.0},{"date":"2026-07-20","close":1994.0},{"date":"2026-07-21","close":1993.0},{"date":"2026-07-22","close":1995.0},{"date":"2026-07-23","close":2020.0},{"date":"2026-07-24","close":2130.0},{"date":"2026-07-27","close":2135.0},{"date":"2026-07-28","close":2160.0},{"date":"2026-07-29","close":1995.0},{"date":"2026-07-30","close":1994.0},{"date":"2026-07-31","close":2005.0},{"date":"2026-08-03","close":2015.0},{"date":"2026-08-04","close":2050.0},{"date":"2026-08-05","close":2060.0},{"date":"2026-08-06","close":2115.0},{"date":"2026-08-07","close":2195.0},{"date":"2026-08-10","close":2250.0},{"date":"2026-08-11","close":2780.0},{"date":"2026-08-12","close":2760.0},{"date":"2026-08-13","close":2650.0},{"date":"2026-08-14","close":2655.0},{"date":"2026-08-18","close":2535.0},{"date":"2026-08-19","close":2595.0},{"date":"2026-08-20","close":2600.0},{"date":"2026-08-21","close":2535.0},{"date":"2026-08-24","close":2480.0},{"date":"2026-08-25","close":2540.0},{"date":"2026-08-26","close":2505.0},{"date":"2026-08-27","close":2575.0},{"date":"2026-08-28","close":2525.0},{"date":"2026-08-31","close":2525.0},{"date":"2026-09-01","close":2465.0},{"date":"2026-09-02","close":2435.0},{"date":"2026-09-03","close":2425.0},{"date":"2026-09-04","close":2405.0},{"date":"2026-09-07","close":2310.0},{"date":"2026-09-08","close":2235.0},{"date":"2026-09-09","close":2350.0},{"date":"2026-09-10","close":2345.0},{"date":"2026-09-11","close":2300.0},{"date":"2026-09-14","close":2370.0},{"date":"2026-09-15","close":2290.0},{"date":"2026-09-16","close":2360.0},{"date":"2026-09-17","close":2335.0},{"date":"2026-09-18","close":2340.0},{"date":"2026-09-21","close":2315.0},{"date":"2026-09-22","close":2285.0},{"date":"2026-09-23","close":2240.0},{"date":"2026-09-28","close":2195.0},{"date":"2026-09-29","close":2190.0},{"date":"2026-09-30","close":2170.0},{"date":"2026-10-01","close":2190.0},{"date":"2026-10-02","close":2215.0},{"date":"2026-10-06","close":2215.0},{"date":"2026-10-07","close":2215.0},{"date":"2026-10-08","close":2145.0},{"date":"2026-10-12","close":2160.0},{"date":"2026-10-13","close":2230.0},{"date":"2026-10-14","close":2200.0},{"date":"2026-10-15","close":1951.0},{"date":"2026-10-16","close":2080.0},{"date":"2026-10-19","close":2095.0},{"date":"2026-10-20","close":2170.0},{"date":"2026-10-21","close":2145.0},{"date":"2026-10-22","close":2030.0},{"date":"2026-10-23","close":2060.0}],"chart_data":[{"date":"2024-10-23","open":3475,"high":3520,"low":3425,"close":3490,"volume":32393,"rsi_14":45.53,"sma_20":3580.5,"sma_60":3726.58,"sma_120":3937.71},{"date":"2024-10-24","open":3445,"high":3515,"low":3375,"close":3445,"volume":38299,"rsi_14":31.53,"sma_20":3569.25,"sma_60":3721.0,"sma_120":3934.96},{"date":"2024-10-25","open":3445,"high":3460,"low":3335,"close":3385,"volume":45158,"rsi_14":16.19,"sma_20":3556.0,"sma_60":3714.67,"sma_120":3931.79},{"date":"2024-10-28","open":3385,"high":3415,"low":3335,"close":3390,"volume":17746,"rsi_14":21.43,"sma_20":3544.75,"sma_60":3708.67,"sma_120":3926.62},{"date":"2024-10-29","open":3360,"high":3425,"low":3325,"close":3420,"volume":23484,"rsi_14":29.63,"sma_20":3538.5,"sma_60":3702.17,"sma_120":3920.58},{"date":"2024-10-30","open":3415,"high":3455,"low":3385,"close":3415,"volume":14544,"rsi_14":29.27,"sma_20":3530.75,"sma_60":3696.17,"sma_120":3913.83},{"date":"2024-10-31","open":3410,"high":3435,"low":3340,"close":3420,"volume":19530,"rsi_14":32.89,"sma_20":3524.5,"sma_60":3689.58,"sma_120":3904.92},{"date":"2024-11-01","open":3420,"high":3435,"low":3365,"close":3410,"volume":9681,"rsi_14":32.05,"sma_20":3512.5,"sma_60":3682.83,"sma_120":3895.12},{"date":"2024-11-04","open":3400,"high":3465,"low":3355,"close":3435,"volume":21373,"rsi_14":32.91,"sma_20":3497.25,"sma_60":3674.75,"sma_120":3885.54},{"date":"2024-11-05","open":3455,"high":3505,"low":3395,"close":3480,"volume":18468,"rsi_14":42.68,"sma_20":3489.75,"sma_60":3668.58,"sma_120":3876.08},{"date":"2024-11-06","open":3480,"high":3545,"low":3400,"close":3425,"volume":10608,"rsi_14":30.95,"sma_20":3481.75,"sma_60":3667.33,"sma_120":3866.08},{"date":"2024-11-07","open":3420,"high":3460,"low":3355,"close":3445,"volume":17535,"rsi_14":38.96,"sma_20":3474.75,"sma_60":3664.92,"sma_120":3856.08},{"date":"2024-11-08","open":3415,"high":3500,"low":3390,"close":3490,"volume":19111,"rsi_14":44.71,"sma_20":3471.75,"sma_60":3660.67,"sma_120":3846.83},{"date":"2024-11-11","open":3450,"high":3490,"low":3335,"close":3375,"volume":41108,"rsi_14":39.58,"sma_20":3463.0,"sma_60":3655.0,"sma_120":3836.21},{"date":"2024-11-12","open":3360,"high":3405,"low":3250,"close":3260,"volume":41062,"rsi_14":30.17,"sma_20":3447.5,"sma_60":3644.33,"sma_120":3824.46},{"date":"2024-11-13","open":3250,"high":3280,"low":3140,"close":3275,"volume":54520,"rsi_14":34.55,"sma_20":3434.25,"sma_60":3631.67,"sma_120":3814.08},{"date":"2024-11-14","open":3215,"high":3350,"low":3195,"close":3295,"volume":18585,"rsi_14":41.18,"sma_20":3419.75,"sma_60":3619.58,"sma_120":3804.0},{"date":"2024-11-15","open":3245,"high":3315,"low":3095,"close":3110,"volume":99799,"rsi_14":29.71,"sma_20":3398.75,"sma_60":3603.33,"sma_120":3792.79},{"date":"2024-11-18","open":3110,"high":3175,"low":3055,"close":3085,"volume":50459,"rsi_14":25.55,"sma_20":3376.25,"sma_60":3588.33,"sma_120":3781.96},{"date":"2024-11-19","open":3045,"high":3100,"low":3045,"close":3085,"volume":19802,"rsi_14":25.74,"sma_20":3356.75,"sma_60":3572.83,"sma_120":3771.79},{"date":"2024-11-20","open":3055,"high":3100,"low":3040,"close":3055,"volume":21090,"rsi_14":24.11,"sma_20":3335.0,"sma_60":3557.67,"sma_120":3762.12},{"date":"2024-11-21","open":3060,"high":3145,"low":3025,"close":3130,"volume":19205,"rsi_14":31.82,"sma_20":3319.25,"sma_60":3543.33,"sma_120":3753.79},{"date":"2024-11-22","open":3145,"high":3150,"low":3055,"close":3125,"volume":28099,"rsi_14":29.33,"sma_20":3306.25,"sma_60":3528.67,"sma_120":3744.46},{"date":"2024-11-25","open":3125,"high":3220,"low":3075,"close":3155,"volume":18794,"rsi_14":27.89,"sma_20":3294.5,"sma_60":3514.5,"sma_120":3735.79},{"date":"2024-11-26","open":3155,"high":3175,"low":3100,"close":3165,"volume":7764,"rsi_14":31.16,"sma_20":3281.75,"sma_60":3502.58,"sma_120":3726.62},{"date":"2024-11-27","open":3185,"high":3185,"low":3070,"close":3145,"volume":27486,"rsi_14":28.26,"sma_20":3268.25,"sma_60":3491.25,"sma_120":3717.12},{"date":"2024-11-28","open":3165,"high":3180,"low":3080,"close":3110,"volume":9321,"rsi_14":22.06,"sma_20":3252.75,"sma_60":3481.42,"sma_120":3705.96},{"date":"2024-11-29","open":3110,"high":3130,"low":2955,"close":3085,"volume":31322,"rsi_14":25.42,"sma_20":3236.5,"sma_60":3471.58,"sma_120":3694.62},{"date":"2024-12-02","open":3030,"high":3085,"low":2875,"close":2875,"volume":53850,"rsi_14":21.9,"sma_20":3208.5,"sma_60":3457.83,"sma_120":3682.0},{"date":"2024-12-03","open":2875,"high":3035,"low":2850,"close":3025,"volume":51240,"rsi_14":34.76,"sma_20":3185.75,"sma_60":3447.17,"sma_120":3671.38},{"date":"2024-12-04","open":3010,"high":3090,"low":2960,"close":2995,"volume":20018,"rsi_14":31.93,"sma_20":3164.25,"sma_60":3431.67,"sma_120":3660.71},{"date":"2024-12-05","open":2995,"high":3085,"low":2910,"close":2935,"volume":31612,"rsi_14":37.59,"sma_20":3138.75,"sma_60":3417.08,"sma_120":3650.04},{"date":"2024-12-06","open":2935,"high":2965,"low":2760,"close":2935,"volume":51898,"rsi_14":38.97,"sma_20":3111.0,"sma_60":3404.75,"sma_120":3639.42},{"date":"2024-12-09","open":2930,"high":2930,"low":2675,"close":2825,"volume":66693,"rsi_14":33.54,"sma_20":3083.5,"sma_60":3391.08,"sma_120":3627.92},{"date":"2024-12-10","open":2685,"high":2925,"low":2685,"close":2925,"volume":19152,"rsi_14":42.44,"sma_20":3066.75,"sma_60":3379.33,"sma_120":3617.46},{"date":"2024-12-11","open":2925,"high":3050,"low":2885,"close":3035,"volume":13277,"rsi_14":44.69,"sma_20":3054.75,"sma_60":3370.42,"sma_120":3608.71},{"date":"2024-12-12","open":3035,"high":3175,"low":3035,"close":3175,"volume":11762,"rsi_14":52.43,"sma_20":3048.75,"sma_60":3363.75,"sma_120":3601.83},{"date":"2024-12-13","open":3175,"high":3240,"low":3095,"close":3240,"volume":18352,"rsi_14":53.99,"sma_20":3055.25,"sma_60":3356.58,"sma_120":3597.17},{"date":"2024-12-16","open":3160,"high":3255,"low":3150,"close":3230,"volume":19553,"rsi_14":53.05,"sma_20":3062.5,"sma_60":3349.42,"sma_120":3590.12},{"date":"2024-12-17","open":3250,"high":3250,"low":3075,"close":3075,"volume":10503,"rsi_14":47.08,"sma_20":3062.0,"sma_60":3337.67,"sma_120":3582.21},{"date":"2024-12-18","open":3075,"high":3120,"low":3000,"close":3120,"volume":9136,"rsi_14":50.41,"sma_20":3065.25,"sma_60":3326.92,"sma_120":3574.58},{"date":"2024-12-19","open":3120,"high":3120,"low":3000,"close":3030,"volume":5452,"rsi_14":47.84,"sma_20":3060.25,"sma_60":3316.25,"sma_120":3565.67},{"date":"2024-12-20","open":2995,"high":3055,"low":2885,"close":2990,"volume":31088,"rsi_14":55.2,"sma_20":3053.5,"sma_60":3305.25,"sma_120":3556.46},{"date":"2024-12-23","open":3075,"high":3385,"low":2915,"close":3040,"volume":235994,"rsi_14":50.75,"sma_20":3047.75,"sma_60":3295.67,"sma_120":3548.0},{"date":"2024-12-24","open":3035,"high":3035,"low":2960,"close":3020,"volume":16046,"rsi_14":51.26,"sma_20":3040.5,"sma_60":3286.92,"sma_120":3539.38},{"date":"2024-12-26","open":2960,"high":3040,"low":2885,"close":2930,"volume":38645,"rsi_14":49.76,"sma_20":3029.75,"sma_60":3276.25,"sma_120":3530.46},{"date":"2024-12-27","open":2930,"high":2990,"low":2835,"close":2985,"volume":21692,"rsi_14":52.31,"sma_20":3023.5,"sma_60":3266.92,"sma_120":3521.92},{"date":"2024-12-30","open":2955,"high":3045,"low":2825,"close":3015,"volume":31708,"rsi_14":59.5,"sma_20":3020.0,"sma_60":3256.33,"sma_120":3514.71},{"date":"2025-01-02","open":3035,"high":3115,"low":2985,"close":3000,"volume":15378,"rsi_14":54.1,"sma_20":3026.25,"sma_60":3244.0,"sma_120":3507.42},{"date":"2025-01-03","open":2980,"high":3125,"low":2955,"close":3035,"volume":10315,"rsi_14":50.0,"sma_20":3026.75,"sma_60":3234.08,"sma_120":3501.33},{"date":"2025-01-06","open":3035,"high":3095,"low":3005,"close":3060,"volume":7289,"rsi_14":42.07,"sma_20":3030.0,"sma_60":3225.33,"sma_120":3496.42},{"date":"2025-01-07","open":3040,"high":3080,"low":3030,"close":3065,"volume":9219,"rsi_14":36.84,"sma_20":3036.5,"sma_60":3216.67,"sma_120":3490.58},{"date":"2025-01-08","open":3065,"high":3080,"low":3015,"close":3050,"volume":5030,"rsi_14":36.57,"sma_20":3042.25,"sma_60":3208.33,"sma_120":3485.58},{"date":"2025-01-09","open":3030,"high":3055,"low":2995,"close":3005,"volume":12471,"rsi_14":43.75,"sma_20":3051.25,"sma_60":3199.25,"sma_120":3479.88},{"date":"2025-01-10","open":3005,"high":3090,"low":2975,"close":3075,"volume":10307,"rsi_14":46.15,"sma_20":3058.75,"sma_60":3191.0,"sma_120":3474.54},{"date":"2025-01-13","open":3085,"high":3085,"low":3020,"close":3050,"volume":5126,"rsi_14":51.92,"sma_20":3059.5,"sma_60":3182.83,"sma_120":3467.88},{"date":"2025-01-14","open":3060,"high":3070,"low":3025,"close":3030,"volume":3348,"rsi_14":54.0,"sma_20":3052.25,"sma_60":3173.58,"sma_120":3460.88},{"date":"2025-01-15","open":3030,"high":3445,"low":3030,"close":3055,"volume":705310,"rsi_14":51.58,"sma_20":3043.0,"sma_60":3165.67,"sma_120":3454.08},{"date":"2025-01-16","open":3055,"high":3135,"low":3035,"close":3130,"volume":45326,"rsi_14":60.38,"sma_20":3038.0,"sma_60":3158.92,"sma_120":3448.38},{"date":"2025-01-17","open":3130,"high":3130,"low":3045,"close":3080,"volume":13358,"rsi_14":65.31,"sma_20":3038.25,"sma_60":3152.33,"sma_120":3442.0},{"date":"2025-01-20","open":3075,"high":3195,"low":3050,"close":3095,"volume":14156,"rsi_14":62.22,"sma_20":3037.0,"sma_60":3145.75,"sma_120":3436.17},{"date":"2025-01-21","open":3080,"high":3115,"low":3030,"close":3060,"volume":16299,"rsi_14":54.95,"sma_20":3038.5,"sma_60":3139.33,"sma_120":3430.17},{"date":"2025-01-22","open":3030,"high":3210,"low":3030,"close":3205,"volume":84983,"rsi_14":67.52,"sma_20":3049.25,"sma_60":3136.33,"sma_120":3425.5},{"date":"2025-01-23","open":3510,"high":4165,"low":3500,"close":4165,"volume":5017450,"rsi_14":87.42,"sma_20":3105.5,"sma_60":3149.25,"sma_120":3428.96},{"date":"2025-01-24","open":4955,"high":5240,"low":4395,"close":4675,"volume":11168800,"rsi_14":90.48,"sma_20":3188.25,"sma_60":3170.17,"sma_120":3436.17},{"date":"2025-01-31","open":4545,"high":4865,"low":4250,"close":4250,"volume":1773956,"rsi_14":74.53,"sma_20":3254.25,"sma_60":3184.08,"sma_120":3440.12},{"date":"2025-02-03","open":4255,"high":4405,"low":3645,"close":3645,"volume":1064131,"rsi_14":59.9,"sma_20":3287.25,"sma_60":3187.83,"sma_120":3438.71},{"date":"2025-02-04","open":3650,"high":3775,"low":3555,"close":3660,"volume":535695,"rsi_14":61.01,"sma_20":3319.5,"sma_60":3192.0,"sma_120":3437.42},{"date":"2025-02-05","open":3600,"high":3745,"low":3435,"close":3470,"volume":622484,"rsi_14":56.38,"sma_20":3343.0,"sma_60":3192.58,"sma_120":3433.67},{"date":"2025-02-06","open":3445,"high":4490,"low":3445,"close":4075,"volume":6785239,"rsi_14":63.95,"sma_20":3395.0,"sma_60":3202.5,"sma_120":3435.54},{"date":"2025-02-07","open":4040,"high":4095,"low":3710,"close":3710,"volume":968838,"rsi_14":58.46,"sma_20":3427.5,"sma_60":3207.25,"sma_120":3437.29},{"date":"2025-02-10","open":3805,"high":4385,"low":3790,"close":4005,"volume":2153535,"rsi_14":61.07,"sma_20":3474.5,"sma_60":3216.58,"sma_120":3440.75},{"date":"2025-02-11","open":3975,"high":4990,"low":3955,"close":4655,"volume":3960188,"rsi_14":65.67,"sma_20":3554.75,"sma_60":3236.0,"sma_120":3448.33},{"date":"2025-02-12","open":4570,"high":5195,"low":4520,"close":4725,"volume":2329682,"rsi_14":66.84,"sma_20":3640.75,"sma_60":3258.5,"sma_120":3456.75},{"date":"2025-02-13","open":4625,"high":4930,"low":4605,"close":4675,"volume":843237,"rsi_14":66.06,"sma_20":3720.75,"sma_60":3282.08,"sma_120":3463.21},{"date":"2025-02-14","open":4725,"high":5140,"low":4525,"close":4985,"volume":907570,"rsi_14":68.53,"sma_20":3817.5,"sma_60":3310.58,"sma_120":3471.12},{"date":"2025-02-17","open":5000,"high":5165,"low":4815,"close":4910,"volume":711592,"rsi_14":66.63,"sma_20":3911.5,"sma_60":3337.5,"sma_120":3478.54},{"date":"2025-02-18","open":4890,"high":4890,"low":4275,"close":4440,"volume":686257,"rsi_14":52.97,"sma_20":3980.75,"sma_60":3359.67,"sma_120":3481.5},{"date":"2025-02-19","open":4440,"high":4930,"low":4330,"close":4625,"volume":1206069,"rsi_14":49.42,"sma_20":4055.5,"sma_60":3385.33,"sma_120":3486.83},{"date":"2025-02-20","open":4820,"high":5720,"low":4745,"close":5055,"volume":4786024,"rsi_14":59.33,"sma_20":4154.25,"sma_60":3418.17,"sma_120":3495.5},{"date":"2025-02-21","open":5200,"high":5470,"low":5030,"close":5110,"volume":1297515,"rsi_14":69.46,"sma_20":4255.0,"sma_60":3452.42,"sma_120":3505.04},{"date":"2025-02-24","open":5030,"high":5630,"low":4820,"close":5440,"volume":2401407,"rsi_14":71.81,"sma_20":4374.0,"sma_60":3490.92,"sma_120":3517.12},{"date":"2025-02-25","open":5380,"high":5715,"low":5335,"close":5620,"volume":995808,"rsi_14":76.41,"sma_20":4494.75,"sma_60":3532.5,"sma_120":3530.58},{"date":"2025-02-26","open":5590,"high":5970,"low":5445,"close":5625,"volume":1568827,"rsi_14":72.33,"sma_20":4567.75,"sma_60":3573.67,"sma_120":3544.08},{"date":"2025-02-27","open":5605,"high":5825,"low":5125,"close":5290,"volume":1136089,"rsi_14":72.97,"sma_20":4598.5,"sma_60":3609.08,"sma_120":3555.83},{"date":"2025-02-28","open":5105,"high":5190,"low":4670,"close":4730,"volume":904212,"rsi_14":59.78,"sma_20":4622.5,"sma_60":3635.5,"sma_120":3563.38},{"date":"2025-03-04","open":4570,"high":4770,"low":4515,"close":4575,"volume":414511,"rsi_14":48.75,"sma_20":4669.0,"sma_60":3659.92,"sma_120":3570.67},{"date":"2025-03-05","open":4600,"high":4750,"low":4465,"close":4515,"volume":341832,"rsi_14":46.72,"sma_20":4711.75,"sma_60":3683.75,"sma_120":3577.67},{"date":"2025-03-06","open":4520,"high":4580,"low":4375,"close":4515,"volume":264016,"rsi_14":47.46,"sma_20":4764.0,"sma_60":3711.08,"sma_120":3584.46},{"date":"2025-03-07","open":4450,"high":4485,"low":3970,"close":4065,"volume":638522,"rsi_14":36.02,"sma_20":4763.5,"sma_60":3728.42,"sma_120":3587.79},{"date":"2025-03-10","open":4005,"high":4345,"low":3975,"close":4175,"volume":245152,"rsi_14":38.95,"sma_20":4786.75,"sma_60":3748.08,"sma_120":3589.88},{"date":"2025-03-11","open":4005,"high":4405,"low":4005,"close":4380,"volume":223269,"rsi_14":49.02,"sma_20":4805.5,"sma_60":3772.17,"sma_120":3594.62},{"date":"2025-03-12","open":4410,"high":4430,"low":4200,"close":4305,"volume":134316,"rsi_14":44.58,"sma_20":4788.0,"sma_60":3795.0,"sma_120":3599.88},{"date":"2025-03-13","open":4435,"high":4435,"low":4035,"close":4195,"volume":146989,"rsi_14":33.65,"sma_20":4761.5,"sma_60":3817.83,"sma_120":3604.46},{"date":"2025-03-14","open":4170,"high":4450,"low":4125,"close":4400,"volume":110862,"rsi_14":37.23,"sma_20":4747.75,"sma_60":3842.42,"sma_120":3610.88},{"date":"2025-03-17","open":4485,"high":4780,"low":4300,"close":4600,"volume":235887,"rsi_14":34.15,"sma_20":4728.5,"sma_60":3868.5,"sma_120":3619.46},{"date":"2025-03-18","open":4590,"high":4715,"low":4340,"close":4655,"volume":146982,"rsi_14":30.89,"sma_20":4715.75,"sma_60":3893.17,"sma_120":3628.46},{"date":"2025-03-19","open":4700,"high":4700,"low":4400,"close":4460,"volume":130312,"rsi_14":28.55,"sma_20":4716.75,"sma_60":3913.5,"sma_120":3635.04},{"date":"2025-03-20","open":4385,"high":4470,"low":4220,"close":4290,"volume":98884,"rsi_14":30.39,"sma_20":4700.0,"sma_60":3931.17,"sma_120":3640.29},{"date":"2025-03-21","open":4080,"high":4370,"low":4080,"close":4305,"volume":79040,"rsi_14":39.4,"sma_20":4662.5,"sma_60":3951.67,"sma_120":3644.67},{"date":"2025-03-24","open":4305,"high":4365,"low":4200,"close":4295,"volume":61602,"rsi_14":42.47,"sma_20":4621.75,"sma_60":3971.25,"sma_120":3649.08},{"date":"2025-03-25","open":4295,"high":4380,"low":4100,"close":4175,"volume":106365,"rsi_14":41.15,"sma_20":4558.5,"sma_60":3990.33,"sma_120":3653.29},{"date":"2025-03-26","open":4170,"high":4350,"low":4000,"close":4035,"volume":112720,"rsi_14":38.35,"sma_20":4479.25,"sma_60":4007.75,"sma_120":3656.5},{"date":"2025-03-27","open":4035,"high":4435,"low":4035,"close":4410,"volume":218275,"rsi_14":58.69,"sma_20":4418.5,"sma_60":4030.58,"sma_120":3663.12},{"date":"2025-03-28","open":4360,"high":4365,"low":4060,"close":4100,"volume":103035,"rsi_14":48.28,"sma_20":4359.0,"sma_60":4048.58,"sma_120":3667.75},{"date":"2025-03-31","open":4090,"high":4095,"low":3815,"close":3815,"volume":211443,"rsi_14":37.53,"sma_20":4313.25,"sma_60":4063.33,"sma_120":3669.79},{"date":"2025-04-01","open":3850,"high":4515,"low":3850,"close":4420,"volume":522209,"rsi_14":52.06,"sma_20":4305.5,"sma_60":4087.25,"sma_120":3677.08},{"date":"2025-04-02","open":4420,"high":4500,"low":4125,"close":4190,"volume":190574,"rsi_14":49.91,"sma_20":4289.25,"sma_60":4106.83,"sma_120":3681.58},{"date":"2025-04-03","open":4105,"high":4625,"low":4000,"close":4205,"volume":1282856,"rsi_14":46.42,"sma_20":4273.75,"sma_60":4126.92,"sma_120":3685.46},{"date":"2025-04-04","open":4150,"high":4880,"low":3945,"close":4725,"volume":1701622,"rsi_14":52.05,"sma_20":4306.75,"sma_60":4155.08,"sma_120":3694.58},{"date":"2025-04-07","open":4860,"high":4995,"low":4570,"close":4740,"volume":1277341,"rsi_14":51.41,"sma_20":4335.0,"sma_60":4183.08,"sma_120":3704.21},{"date":"2025-04-08","open":4675,"high":5600,"low":4545,"close":5015,"volume":3336405,"rsi_14":59.0,"sma_20":4366.75,"sma_60":4215.58,"sma_120":3716.12},{"date":"2025-04-09","open":5220,"high":5300,"low":4125,"close":4125,"volume":1407521,"rsi_14":47.83,"sma_20":4357.75,"sma_60":4233.5,"sma_120":3720.92},{"date":"2025-04-10","open":4175,"high":4440,"low":4125,"close":4400,"volume":498608,"rsi_14":51.17,"sma_20":4368.0,"sma_60":4256.75,"sma_120":3728.0},{"date":"2025-04-11","open":4360,"high":4365,"low":3995,"close":4190,"volume":411917,"rsi_14":48.77,"sma_20":4357.5,"sma_60":4275.33,"sma_120":3733.17},{"date":"2025-04-14","open":4175,"high":4425,"low":4050,"close":4140,"volume":552026,"rsi_14":49.58,"sma_20":4334.5,"sma_60":4293.5,"sma_120":3738.17},{"date":"2025-04-15","open":4160,"high":4215,"low":4050,"close":4100,"volume":253823,"rsi_14":50.79,"sma_20":4306.75,"sma_60":4311.33,"sma_120":3742.46},{"date":"2025-04-16","open":4180,"high":4215,"low":3860,"close":3900,"volume":349312,"rsi_14":43.49,"sma_20":4278.75,"sma_60":4325.42,"sma_120":3745.54},{"date":"2025-04-17","open":3900,"high":3925,"low":3740,"close":3850,"volume":237745,"rsi_14":46.58,"sma_20":4256.75,"sma_60":4337.42,"sma_120":3748.17},{"date":"2025-04-18","open":3860,"high":3870,"low":3605,"close":3785,"volume":263801,"rsi_14":49.56,"sma_20":4230.75,"sma_60":4349.17,"sma_120":3750.75},{"date":"2025-04-21","open":3785,"high":3785,"low":3625,"close":3675,"volume":159299,"rsi_14":37.35,"sma_20":4199.75,"sma_60":4358.83,"sma_120":3752.29},{"date":"2025-04-22","open":3675,"high":3690,"low":3520,"close":3520,"volume":210332,"rsi_14":38.33,"sma_20":4167.0,"sma_60":4366.5,"sma_120":3752.92},{"date":"2025-04-23","open":3585,"high":3665,"low":3435,"close":3460,"volume":241867,"rsi_14":37.22,"sma_20":4138.25,"sma_60":4370.75,"sma_120":3753.54},{"date":"2025-04-24","open":3465,"high":3550,"low":3120,"close":3330,"volume":445249,"rsi_14":22.38,"sma_20":4084.25,"sma_60":4356.83,"sma_120":3753.04},{"date":"2025-04-25","open":3330,"high":3425,"low":3200,"close":3295,"volume":248064,"rsi_14":21.61,"sma_20":4044.0,"sma_60":4333.83,"sma_120":3752.0},{"date":"2025-04-28","open":3240,"high":3280,"low":3090,"close":3135,"volume":308955,"rsi_14":11.32,"sma_20":4010.0,"sma_60":4315.25,"sma_120":3749.67},{"date":"2025-04-29","open":3235,"high":3385,"low":3110,"close":3170,"volume":481282,"rsi_14":19.68,"sma_20":3947.5,"sma_60":4307.33,"sma_120":3747.58},{"date":"2025-04-30","open":3200,"high":3295,"low":3125,"close":3205,"volume":194119,"rsi_14":5.24,"sma_20":3898.25,"sma_60":4299.75,"sma_120":3745.88},{"date":"2025-05-02","open":3225,"high":3290,"low":3030,"close":3030,"volume":260221,"rsi_14":5.38,"sma_20":3839.5,"sma_60":4292.42,"sma_120":3742.5},{"date":"2025-05-07","open":3120,"high":3515,"low":3110,"close":3190,"volume":1857357,"rsi_14":16.31,"sma_20":3762.75,"sma_60":4277.67,"sma_120":3740.08},{"date":"2025-05-08","open":3225,"high":3360,"low":3150,"close":3260,"volume":742009,"rsi_14":20.83,"sma_20":3688.75,"sma_60":4270.17,"sma_120":3738.71},{"date":"2025-05-09","open":3270,"high":3375,"low":3125,"close":3160,"volume":506587,"rsi_14":22.39,"sma_20":3596.0,"sma_60":4256.08,"sma_120":3736.33},{"date":"2025-05-12","open":3585,"high":4105,"low":3500,"close":4105,"volume":2500716,"rsi_14":55.7,"sma_20":3595.0,"sma_60":4246.92,"sma_120":3741.46},{"date":"2025-05-13","open":4095,"high":4095,"low":3390,"close":3490,"volume":1558287,"rsi_14":44.7,"sma_20":3549.5,"sma_60":4226.33,"sma_120":3742.42},{"date":"2025-05-14","open":3485,"high":3565,"low":3345,"close":3415,"volume":355143,"rsi_14":45.27,"sma_20":3510.75,"sma_60":4205.33,"sma_120":3743.71},{"date":"2025-05-15","open":3415,"high":3450,"low":3215,"close":3265,"volume":289556,"rsi_14":45.36,"sma_20":3467.0,"sma_60":4176.67,"sma_120":3743.62},{"date":"2025-05-16","open":3280,"high":3280,"low":3160,"close":3195,"volume":146642,"rsi_14":45.19,"sma_20":3421.75,"sma_60":4148.08,"sma_120":3742.79},{"date":"2025-05-19","open":3175,"high":3200,"low":3035,"close":3155,"volume":193111,"rsi_14":46.72,"sma_20":3384.5,"sma_60":4126.67,"sma_120":3743.17},{"date":"2025-05-20","open":3155,"high":3380,"low":3115,"close":3265,"volume":392166,"rsi_14":49.45,"sma_20":3355.25,"sma_60":4104.0,"sma_120":3744.67},{"date":"2025-05-21","open":3245,"high":3260,"low":3115,"close":3220,"volume":193568,"rsi_14":51.62,"sma_20":3327.0,"sma_60":4073.42,"sma_120":3745.79},{"date":"2025-05-22","open":3220,"high":3220,"low":3080,"close":3085,"volume":123859,"rsi_14":48.44,"sma_20":3297.5,"sma_60":4039.67,"sma_120":3746.04},{"date":"2025-05-23","open":3085,"high":3160,"low":3050,"close":3065,"volume":148209,"rsi_14":47.42,"sma_20":3274.75,"sma_60":4000.08,"sma_120":3745.5},{"date":"2025-05-26","open":3065,"high":3100,"low":3040,"close":3055,"volume":86788,"rsi_14":50.49,"sma_20":3254.5,"sma_60":3957.33,"sma_120":3744.92},{"date":"2025-05-27","open":3055,"high":3120,"low":3025,"close":3050,"volume":85204,"rsi_14":47.07,"sma_20":3240.5,"sma_60":3914.42,"sma_120":3744.04},{"date":"2025-05-28","open":3045,"high":3105,"low":3000,"close":3050,"volume":111158,"rsi_14":45.47,"sma_20":3228.25,"sma_60":3877.08,"sma_120":3743.08},{"date":"2025-05-29","open":3035,"high":3050,"low":3020,"close":3040,"volume":79430,"rsi_14":47.31,"sma_20":3223.5,"sma_60":3848.92,"sma_120":3742.21},{"date":"2025-05-30","open":3040,"high":3040,"low":2930,"close":2940,"volume":154207,"rsi_14":7.94,"sma_20":3212.0,"sma_60":3821.67,"sma_120":3740.79},{"date":"2025-06-02","open":2905,"high":2975,"low":2885,"close":2915,"volume":129773,"rsi_14":13.84,"sma_20":3197.5,"sma_60":3795.0,"sma_120":3739.38},{"date":"2025-06-04","open":2880,"high":2945,"low":2835,"close":2935,"volume":133248,"rsi_14":17.57,"sma_20":3192.75,"sma_60":3768.67,"sma_120":3739.88},{"date":"2025-06-05","open":2935,"high":3020,"low":2915,"close":3020,"volume":55209,"rsi_14":31.85,"sma_20":3184.25,"sma_60":3751.25,"sma_120":3739.83},{"date":"2025-06-09","open":3020,"high":3080,"low":3000,"close":3040,"volume":52918,"rsi_14":37.6,"sma_20":3173.25,"sma_60":3732.33,"sma_120":3740.21},{"date":"2025-06-10","open":3045,"high":3070,"low":2990,"close":3020,"volume":55374,"rsi_14":38.84,"sma_20":3166.25,"sma_60":3709.67,"sma_120":3740.92},{"date":"2025-06-11","open":3020,"high":3045,"low":3000,"close":3020,"volume":52126,"rsi_14":25.25,"sma_20":3112.0,"sma_60":3688.25,"sma_120":3741.62},{"date":"2025-06-12","open":3020,"high":3080,"low":2995,"close":3030,"volume":47275,"rsi_14":29.35,"sma_20":3089.0,"sma_60":3668.83,"sma_120":3743.33},{"date":"2025-06-13","open":3030,"high":3100,"low":2985,"close":3020,"volume":129866,"rsi_14":40.3,"sma_20":3069.25,"sma_60":3645.83,"sma_120":3744.12},{"date":"2025-06-16","open":3015,"high":3055,"low":2925,"close":3040,"volume":114333,"rsi_14":46.27,"sma_20":3058.0,"sma_60":3619.83,"sma_120":3744.17},{"date":"2025-06-17","open":3050,"high":3060,"low":2920,"close":2960,"volume":103935,"rsi_14":38.27,"sma_20":3046.25,"sma_60":3591.58,"sma_120":3742.38},{"date":"2025-06-18","open":2950,"high":2990,"low":2935,"close":2975,"volume":101453,"rsi_14":40.96,"sma_20":3037.25,"sma_60":3566.83,"sma_120":3740.17},{"date":"2025-06-19","open":2975,"high":2990,"low":2945,"close":2975,"volume":36164,"rsi_14":40.96,"sma_20":3022.75,"sma_60":3544.92,"sma_120":3738.04},{"date":"2025-06-20","open":2980,"high":3035,"low":2965,"close":3025,"volume":69738,"rsi_14":48.35,"sma_20":3013.0,"sma_60":3523.58,"sma_120":3737.62},{"date":"2025-06-23","open":2975,"high":2985,"low":2925,"close":2945,"volume":112088,"rsi_14":50.57,"sma_20":3006.0,"sma_60":3501.08,"sma_120":3736.17},{"date":"2025-06-24","open":2975,"high":3045,"low":2935,"close":3025,"volume":102773,"rsi_14":61.22,"sma_20":3004.0,"sma_60":3481.92,"sma_120":3736.12},{"date":"2025-06-25","open":3030,"high":3120,"low":3000,"close":3065,"volume":113013,"rsi_14":62.75,"sma_20":3004.5,"sma_60":3465.75,"sma_120":3736.75},{"date":"2025-06-26","open":3065,"high":3085,"low":2985,"close":3040,"volume":69869,"rsi_14":52.22,"sma_20":3004.0,"sma_60":3442.92,"sma_120":3736.75},{"date":"2025-06-27","open":3040,"high":3040,"low":3005,"close":3040,"volume":26406,"rsi_14":50.0,"sma_20":3003.5,"sma_60":3425.25,"sma_120":3736.92},{"date":"2025-06-30","open":3285,"high":3555,"low":3075,"close":3145,"volume":1242300,"rsi_14":62.14,"sma_20":3008.75,"sma_60":3414.08,"sma_120":3738.71},{"date":"2025-07-01","open":3145,"high":3170,"low":3065,"close":3155,"volume":133632,"rsi_14":62.86,"sma_20":3019.5,"sma_60":3393.0,"sma_120":3740.12},{"date":"2025-07-02","open":3125,"high":3155,"low":3075,"close":3155,"volume":54635,"rsi_14":62.14,"sma_20":3031.5,"sma_60":3375.75,"sma_120":3741.29},{"date":"2025-07-03","open":3150,"high":3200,"low":3120,"close":3155,"volume":66872,"rsi_14":63.37,"sma_20":3042.5,"sma_60":3358.25,"sma_120":3742.58},{"date":"2025-07-04","open":3140,"high":3185,"low":3090,"close":3110,"volume":64861,"rsi_14":56.6,"sma_20":3047.0,"sma_60":3331.33,"sma_120":3743.21},{"date":"2025-07-07","open":3110,"high":3205,"low":3070,"close":3175,"volume":87747,"rsi_14":70.87,"sma_20":3053.75,"sma_60":3305.25,"sma_120":3744.17},{"date":"2025-07-08","open":3175,"high":3205,"low":3125,"close":3175,"volume":46874,"rsi_14":70.0,"sma_20":3061.5,"sma_60":3274.58,"sma_120":3745.08},{"date":"2025-07-09","open":3185,"high":3195,"low":3140,"close":3155,"volume":41794,"rsi_14":67.31,"sma_20":3068.25,"sma_60":3258.42,"sma_120":3745.96},{"date":"2025-07-10","open":3200,"high":3200,"low":3155,"close":3180,"volume":37648,"rsi_14":65.66,"sma_20":3075.75,"sma_60":3238.08,"sma_120":3747.42},{"date":"2025-07-11","open":3175,"high":3220,"low":3150,"close":3175,"volume":48553,"rsi_14":77.38,"sma_20":3083.5,"sma_60":3221.17,"sma_120":3748.25},{"date":"2025-07-14","open":3175,"high":3200,"low":3145,"close":3155,"volume":25675,"rsi_14":68.06,"sma_20":3089.25,"sma_60":3204.75,"sma_120":3749.12},{"date":"2025-07-15","open":3175,"high":3175,"low":3095,"close":3125,"volume":40943,"rsi_14":58.57,"sma_20":3097.5,"sma_60":3188.5,"sma_120":3749.92},{"date":"2025-07-16","open":3125,"high":3165,"low":3090,"close":3150,"volume":33756,"rsi_14":65.71,"sma_20":3106.25,"sma_60":3176.0,"sma_120":3750.71},{"date":"2025-07-17","open":3150,"high":3205,"low":3115,"close":3195,"volume":62451,"rsi_14":69.62,"sma_20":3117.25,"sma_60":3165.08,"sma_120":3751.25},{"date":"2025-07-18","open":3225,"high":3225,"low":3105,"close":3150,"volume":89699,"rsi_14":50.75,"sma_20":3123.5,"sma_60":3154.5,"sma_120":3751.83},{"date":"2025-07-21","open":3150,"high":3180,"low":3125,"close":3155,"volume":42404,"rsi_14":50.0,"sma_20":3134.0,"sma_60":3145.83,"sma_120":3752.33},{"date":"2025-07-22","open":3150,"high":3155,"low":3085,"close":3120,"volume":46518,"rsi_14":45.21,"sma_20":3138.75,"sma_60":3139.17,"sma_120":3752.83},{"date":"2025-07-23","open":3125,"high":3125,"low":3055,"close":3090,"volume":38182,"rsi_14":41.77,"sma_20":3140.0,"sma_60":3133.0,"sma_120":3751.88},{"date":"2025-07-24","open":3080,"high":3090,"low":3035,"close":3065,"volume":20489,"rsi_14":44.0,"sma_20":3141.25,"sma_60":3128.58,"sma_120":3742.71},{"date":"2025-07-25","open":3035,"high":3060,"low":2995,"close":3010,"volume":57849,"rsi_14":27.4,"sma_20":3139.75,"sma_60":3123.83,"sma_120":3728.83},{"date":"2025-07-28","open":3000,"high":3025,"low":2930,"close":2940,"volume":95146,"rsi_14":22.99,"sma_20":3129.5,"sma_60":3120.58,"sma_120":3717.92},{"date":"2025-07-29","open":2920,"high":3030,"low":2905,"close":2985,"volume":37550,"rsi_14":31.52,"sma_20":3121.0,"sma_60":3117.5,"sma_120":3712.42},{"date":"2025-07-30","open":2980,"high":3005,"low":2970,"close":2990,"volume":24320,"rsi_14":28.41,"sma_20":3112.75,"sma_60":3113.92,"sma_120":3706.83},{"date":"2025-07-31","open":2990,"high":3015,"low":2950,"close":2990,"volume":40561,"rsi_14":28.74,"sma_20":3104.5,"sma_60":3113.25,"sma_120":3702.83},{"date":"2025-08-01","open":2960,"high":2990,"low":2935,"close":2955,"volume":19210,"rsi_14":27.78,"sma_20":3096.75,"sma_60":3109.33,"sma_120":3693.5},{"date":"2025-08-04","open":2930,"high":2985,"low":2925,"close":2980,"volume":20001,"rsi_14":33.71,"sma_20":3087.0,"sma_60":3104.67,"sma_120":3687.42},{"date":"2025-08-05","open":2975,"high":3020,"low":2950,"close":3010,"volume":20779,"rsi_14":34.44,"sma_20":3078.75,"sma_60":3102.17,"sma_120":3679.12},{"date":"2025-08-06","open":3010,"high":3015,"low":2940,"close":3010,"volume":16016,"rsi_14":27.16,"sma_20":3071.5,"sma_60":3083.92,"sma_120":3665.42},{"date":"2025-08-07","open":2975,"high":3070,"low":2975,"close":3060,"volume":37829,"rsi_14":39.02,"sma_20":3065.5,"sma_60":3076.75,"sma_120":3651.54},{"date":"2025-08-08","open":3055,"high":3060,"low":2995,"close":3045,"volume":20081,"rsi_14":36.9,"sma_20":3059.0,"sma_60":3070.58,"sma_120":3637.96},{"date":"2025-08-11","open":3045,"high":3045,"low":2965,"close":2990,"volume":26993,"rsi_14":35.23,"sma_20":3050.75,"sma_60":3066.0,"sma_120":3621.33},{"date":"2025-08-12","open":2955,"high":3010,"low":2955,"close":2995,"volume":25430,"rsi_14":38.55,"sma_20":3044.25,"sma_60":3062.67,"sma_120":3605.38},{"date":"2025-08-13","open":2985,"high":3030,"low":2950,"close":3005,"volume":19985,"rsi_14":42.5,"sma_20":3037.0,"sma_60":3060.17,"sma_120":3593.42},{"date":"2025-08-14","open":2995,"high":3025,"low":2960,"close":3005,"volume":25596,"rsi_14":49.28,"sma_20":3027.5,"sma_60":3055.83,"sma_120":3579.92},{"date":"2025-08-18","open":2990,"high":3010,"low":2960,"close":3005,"volume":18906,"rsi_14":61.82,"sma_20":3020.25,"sma_60":3052.25,"sma_120":3562.83},{"date":"2025-08-19","open":3005,"high":3020,"low":2965,"close":2965,"volume":30802,"rsi_14":46.3,"sma_20":3010.75,"sma_60":3050.25,"sma_120":3544.96},{"date":"2025-08-20","open":2965,"high":2985,"low":2945,"close":2980,"volume":22794,"rsi_14":48.21,"sma_20":3003.75,"sma_60":3048.83,"sma_120":3524.46},{"date":"2025-08-21","open":2995,"high":3005,"low":2980,"close":2980,"volume":14614,"rsi_14":48.21,"sma_20":2998.25,"sma_60":3047.58,"sma_120":3502.46},{"date":"2025-08-22","open":2995,"high":3025,"low":2975,"close":2975,"volume":14607,"rsi_14":54.0,"sma_20":2993.75,"sma_60":3046.33,"sma_120":3480.38},{"date":"2025-08-25","open":2990,"high":3030,"low":2965,"close":2985,"volume":33628,"rsi_14":51.06,"sma_20":2992.5,"sma_60":3045.25,"sma_120":3461.17},{"date":"2025-08-26","open":2995,"high":3020,"low":2935,"close":2980,"volume":32028,"rsi_14":42.86,"sma_20":2994.5,"sma_60":3044.25,"sma_120":3446.58},{"date":"2025-08-27","open":2980,"high":3020,"low":2965,"close":2980,"volume":16224,"rsi_14":42.86,"sma_20":2994.25,"sma_60":3044.92,"sma_120":3433.29},{"date":"2025-08-28","open":2985,"high":3025,"low":2975,"close":2995,"volume":21505,"rsi_14":31.43,"sma_20":2994.5,"sma_60":3046.25,"sma_120":3420.62},{"date":"2025-08-29","open":3020,"high":3020,"low":2980,"close":3015,"volume":18368,"rsi_14":41.67,"sma_20":2995.75,"sma_60":3047.58,"sma_120":3408.12},{"date":"2025-09-01","open":3015,"high":3020,"low":2955,"close":2955,"volume":49794,"rsi_14":40.54,"sma_20":2995.75,"sma_60":3046.5,"sma_120":3398.88},{"date":"2025-09-02","open":2955,"high":3020,"low":2955,"close":3020,"volume":18121,"rsi_14":55.1,"sma_20":2997.75,"sma_60":3046.17,"sma_120":3389.25},{"date":"2025-09-03","open":3020,"high":3020,"low":2975,"close":2975,"volume":9401,"rsi_14":44.64,"sma_20":2996.0,"sma_60":3045.42,"sma_120":3377.54},{"date":"2025-09-04","open":2975,"high":3020,"low":2975,"close":3000,"volume":12763,"rsi_14":49.18,"sma_20":2995.5,"sma_60":3045.08,"sma_120":3366.67},{"date":"2025-09-05","open":3015,"high":3025,"low":2985,"close":3010,"volume":11526,"rsi_14":50.79,"sma_20":2993.0,"sma_60":3044.75,"sma_120":3356.79},{"date":"2025-09-08","open":3010,"high":3050,"low":2950,"close":2975,"volume":40415,"rsi_14":51.61,"sma_20":2989.5,"sma_60":3044.0,"sma_120":3344.92},{"date":"2025-09-09","open":2995,"high":2995,"low":2940,"close":2975,"volume":31472,"rsi_14":49.15,"sma_20":2988.75,"sma_60":3042.92,"sma_120":3331.38},{"date":"2025-09-10","open":2975,"high":2990,"low":2955,"close":2990,"volume":12048,"rsi_14":51.61,"sma_20":2988.5,"sma_60":3043.42,"sma_120":3317.5},{"date":"2025-09-11","open":2990,"high":3010,"low":2945,"close":2975,"volume":35319,"rsi_14":50.0,"sma_20":2987.0,"sma_60":3043.42,"sma_120":3305.12},{"date":"2025-09-12","open":2975,"high":2990,"low":2955,"close":2990,"volume":12220,"rsi_14":50.77,"sma_20":2986.25,"sma_60":3043.67,"sma_120":3294.29},{"date":"2025-09-15","open":2985,"high":3010,"low":2975,"close":3000,"volume":18116,"rsi_14":53.03,"sma_20":2986.0,"sma_60":3043.25,"sma_120":3283.42},{"date":"2025-09-16","open":2985,"high":3010,"low":2970,"close":2990,"volume":20431,"rsi_14":51.47,"sma_20":2987.25,"sma_60":3044.0,"sma_120":3272.54},{"date":"2025-09-17","open":2990,"high":3045,"low":2950,"close":3025,"volume":93482,"rsi_14":54.17,"sma_20":2989.5,"sma_60":3044.0,"sma_120":3262.96},{"date":"2025-09-18","open":3155,"high":3160,"low":2980,"close":3015,"volume":129212,"rsi_14":50.0,"sma_20":2991.25,"sma_60":3043.17,"sma_120":3254.46},{"date":"2025-09-19","open":3015,"high":3015,"low":2985,"close":3005,"volume":24113,"rsi_14":58.33,"sma_20":2992.75,"sma_60":3042.58,"sma_120":3242.75},{"date":"2025-09-22","open":2995,"high":3025,"low":2985,"close":2995,"volume":17294,"rsi_14":44.9,"sma_20":2993.25,"sma_60":3041.83,"sma_120":3233.54},{"date":"2025-09-23","open":3005,"high":3015,"low":2980,"close":2995,"volume":25929,"rsi_14":55.0,"sma_20":2994.0,"sma_60":3039.33,"sma_120":3226.71},{"date":"2025-09-24","open":2970,"high":3020,"low":2960,"close":3000,"volume":31188,"rsi_14":50.0,"sma_20":2995.0,"sma_60":3036.75,"sma_120":3214.88},{"date":"2025-09-25","open":2995,"high":2995,"low":2930,"close":2935,"volume":61014,"rsi_14":34.04,"sma_20":2992.0,"sma_60":3033.08,"sma_120":3204.42},{"date":"2025-09-26","open":2935,"high":2950,"low":2905,"close":2930,"volume":44626,"rsi_14":39.02,"sma_20":2987.75,"sma_60":3029.33,"sma_120":3193.79},{"date":"2025-09-29","open":2925,"high":2955,"low":2915,"close":2935,"volume":18676,"rsi_14":40.48,"sma_20":2986.75,"sma_60":3026.42,"sma_120":3178.88},{"date":"2025-09-30","open":2950,"high":2950,"low":2900,"close":2920,"volume":16728,"rsi_14":33.33,"sma_20":2981.75,"sma_60":3022.17,"sma_120":3163.71},{"date":"2025-10-01","open":2905,"high":2920,"low":2885,"close":2915,"volume":31285,"rsi_14":35.0,"sma_20":2978.75,"sma_60":3017.83,"sma_120":3146.21},{"date":"2025-10-02","open":2915,"high":2925,"low":2885,"close":2920,"volume":23805,"rsi_14":31.58,"sma_20":2974.75,"sma_60":3013.92,"sma_120":3136.17},{"date":"2025-10-10","open":2925,"high":2925,"low":2885,"close":2910,"volume":22791,"rsi_14":26.32,"sma_20":2969.75,"sma_60":3009.42,"sma_120":3123.75},{"date":"2025-10-13","open":2855,"high":2915,"low":2855,"close":2910,"volume":19654,"rsi_14":27.78,"sma_20":2966.5,"sma_60":3005.0,"sma_120":3113.08},{"date":"2025-10-14","open":2885,"high":2920,"low":2865,"close":2905,"volume":23173,"rsi_14":10.0,"sma_20":2963.0,"sma_60":3000.83,"sma_120":3102.79},{"date":"2025-10-15","open":2905,"high":2935,"low":2880,"close":2935,"volume":43205,"rsi_14":26.47,"sma_20":2960.25,"sma_60":2997.67,"sma_120":3093.08},{"date":"2025-10-16","open":2935,"high":2955,"low":2890,"close":2915,"volume":26428,"rsi_14":25.0,"sma_20":2957.25,"sma_60":2993.75,"sma_120":3084.88},{"date":"2025-10-17","open":2890,"high":2915,"low":2855,"close":2880,"volume":17737,"rsi_14":21.95,"sma_20":2951.75,"sma_60":2988.5,"sma_120":3076.79},{"date":"2025-10-20","open":2880,"high":2895,"low":2830,"close":2855,"volume":22323,"rsi_14":19.57,"sma_20":2944.5,"sma_60":2983.58,"sma_120":3069.04},{"date":"2025-10-21","open":2865,"high":2915,"low":2850,"close":2875,"volume":30399,"rsi_14":24.49,"sma_20":2938.75,"sma_60":2978.92,"sma_120":3062.38},{"date":"2025-10-22","open":2895,"high":2895,"low":2830,"close":2885,"volume":25852,"rsi_14":36.84,"sma_20":2931.75,"sma_60":2975.0,"sma_120":3057.08},{"date":"2025-10-23","open":2880,"high":2900,"low":2850,"close":2875,"volume":13270,"rsi_14":35.9,"sma_20":2924.75,"sma_60":2971.42,"sma_120":3052.21},{"date":"2025-10-24","open":2875,"high":2875,"low":2840,"close":2860,"volume":19137,"rsi_14":31.71,"sma_20":2917.5,"sma_60":2968.0,"sma_120":3048.29},{"date":"2025-10-27","open":2890,"high":2890,"low":2820,"close":2825,"volume":48654,"rsi_14":28.89,"sma_20":2909.0,"sma_60":2964.92,"sma_120":3044.38},{"date":"2025-10-28","open":2825,"high":3090,"low":2785,"close":2820,"volume":374824,"rsi_14":28.89,"sma_20":2900.25,"sma_60":2962.92,"sma_120":3041.75},{"date":"2025-10-29","open":2820,"high":2900,"low":2795,"close":2880,"volume":55010,"rsi_14":42.86,"sma_20":2894.25,"sma_60":2961.17,"sma_120":3039.33},{"date":"2025-10-30","open":2880,"high":2885,"low":2825,"close":2850,"volume":39952,"rsi_14":40.0,"sma_20":2890.0,"sma_60":2958.83,"sma_120":3036.38},{"date":"2025-10-31","open":2850,"high":2905,"low":2840,"close":2880,"volume":34308,"rsi_14":45.45,"sma_20":2887.5,"sma_60":2957.0,"sma_120":3035.12},{"date":"2025-11-03","open":2880,"high":2910,"low":2825,"close":2850,"volume":42646,"rsi_14":42.25,"sma_20":2883.25,"sma_60":2955.25,"sma_120":3032.29},{"date":"2025-11-04","open":2840,"high":2865,"low":2800,"close":2820,"volume":33113,"rsi_14":33.8,"sma_20":2878.25,"sma_60":2952.58,"sma_120":3028.62},{"date":"2025-11-05","open":2825,"high":2835,"low":2700,"close":2790,"volume":38299,"rsi_14":32.88,"sma_20":2872.0,"sma_60":2948.92,"sma_120":3025.54},{"date":"2025-11-06","open":2790,"high":2810,"low":2745,"close":2775,"volume":15134,"rsi_14":34.78,"sma_20":2864.75,"sma_60":2945.0,"sma_120":3014.46},{"date":"2025-11-07","open":2755,"high":2755,"low":2680,"close":2740,"volume":22678,"rsi_14":33.8,"sma_20":2856.25,"sma_60":2939.67,"sma_120":3008.21},{"date":"2025-11-10","open":2740,"high":2790,"low":2720,"close":2745,"volume":29639,"rsi_14":30.88,"sma_20":2848.0,"sma_60":2934.67,"sma_120":3002.62},{"date":"2025-11-11","open":2760,"high":2800,"low":2730,"close":2745,"volume":13726,"rsi_14":28.79,"sma_20":2840.0,"sma_60":2930.58,"sma_120":2998.29},{"date":"2025-11-12","open":2745,"high":2795,"low":2655,"close":2790,"volume":51226,"rsi_14":38.36,"sma_20":2832.75,"sma_60":2927.17,"sma_120":2994.92},{"date":"2025-11-13","open":2770,"high":2800,"low":2765,"close":2780,"volume":11908,"rsi_14":38.89,"sma_20":2826.0,"sma_60":2923.42,"sma_120":2991.79},{"date":"2025-11-14","open":2765,"high":2790,"low":2665,"close":2730,"volume":29451,"rsi_14":37.33,"sma_20":2818.5,"sma_60":2918.83,"sma_120":2987.33},{"date":"2025-11-17","open":2770,"high":2920,"low":2755,"close":2860,"volume":108999,"rsi_14":54.0,"sma_20":2818.75,"sma_60":2916.42,"sma_120":2984.33},{"date":"2025-11-18","open":2860,"high":2880,"low":2810,"close":2840,"volume":32763,"rsi_14":45.65,"sma_20":2817.0,"sma_60":2914.33,"sma_120":2982.29},{"date":"2025-11-19","open":2840,"high":2860,"low":2790,"close":2845,"volume":14448,"rsi_14":49.43,"sma_20":2815.0,"sma_60":2912.08,"sma_120":2980.46},{"date":"2025-11-20","open":2845,"high":2855,"low":2810,"close":2855,"volume":15636,"rsi_14":46.99,"sma_20":2814.0,"sma_60":2910.0,"sma_120":2978.79},{"date":"2025-11-21","open":2820,"high":2850,"low":2790,"close":2815,"volume":16986,"rsi_14":45.88,"sma_20":2811.75,"sma_60":2907.33,"sma_120":2976.83},{"date":"2025-11-24","open":2815,"high":2830,"low":2755,"close":2785,"volume":11502,"rsi_14":45.88,"sma_20":2809.75,"sma_60":2904.0,"sma_120":2974.62},{"date":"2025-11-25","open":2785,"high":2800,"low":2745,"close":2760,"volume":9816,"rsi_14":46.43,"sma_20":2806.75,"sma_60":2900.33,"sma_120":2972.29},{"date":"2025-11-26","open":2760,"high":2790,"low":2730,"close":2790,"volume":46820,"rsi_14":51.72,"sma_20":2802.25,"sma_60":2897.17,"sma_120":2971.04},{"date":"2025-11-27","open":2790,"high":2810,"low":2765,"close":2790,"volume":26685,"rsi_14":56.25,"sma_20":2799.25,"sma_60":2893.75,"sma_120":2970.0},{"date":"2025-11-28","open":2780,"high":2835,"low":2755,"close":2790,"volume":27646,"rsi_14":55.7,"sma_20":2794.75,"sma_60":2890.0,"sma_120":2968.79},{"date":"2025-12-01","open":2780,"high":2805,"low":2760,"close":2790,"volume":28404,"rsi_14":55.7,"sma_20":2791.75,"sma_60":2887.25,"sma_120":2966.88},{"date":"2025-12-02","open":2790,"high":2880,"low":2790,"close":2860,"volume":49874,"rsi_14":58.33,"sma_20":2793.75,"sma_60":2884.58,"sma_120":2965.38},{"date":"2025-12-03","open":2845,"high":2865,"low":2845,"close":2860,"volume":8791,"rsi_14":59.76,"sma_20":2797.25,"sma_60":2882.67,"sma_120":2964.04},{"date":"2025-12-04","open":2855,"high":2875,"low":2830,"close":2870,"volume":18533,"rsi_14":68.92,"sma_20":2802.0,"sma_60":2880.5,"sma_120":2962.79},{"date":"2025-12-05","open":2875,"high":2915,"low":2830,"close":2905,"volume":23088,"rsi_14":58.18,"sma_20":2810.25,"sma_60":2878.75,"sma_120":2961.75},{"date":"2025-12-08","open":2925,"high":3050,"low":2925,"close":3005,"volume":134952,"rsi_14":73.24,"sma_20":2823.25,"sma_60":2879.25,"sma_120":2961.62},{"date":"2025-12-09","open":3000,"high":3005,"low":2960,"close":3000,"volume":22485,"rsi_14":71.83,"sma_20":2836.0,"sma_60":2879.67,"sma_120":2961.29},{"date":"2025-12-10","open":3000,"high":3000,"low":2865,"close":2985,"volume":66036,"rsi_14":68.06,"sma_20":2845.75,"sma_60":2879.58,"sma_120":2961.5},{"date":"2025-12-11","open":2965,"high":2970,"low":2865,"close":2890,"volume":48766,"rsi_14":59.04,"sma_20":2851.25,"sma_60":2878.17,"sma_120":2960.79},{"date":"2025-12-12","open":2890,"high":2995,"low":2880,"close":2910,"volume":27830,"rsi_14":65.43,"sma_20":2860.25,"sma_60":2876.83,"sma_120":2960.25},{"date":"2025-12-15","open":2885,"high":2925,"low":2845,"close":2900,"volume":21802,"rsi_14":67.95,"sma_20":2862.25,"sma_60":2875.17,"sma_120":2959.21},{"date":"2025-12-16","open":2915,"high":2920,"low":2870,"close":2905,"volume":47630,"rsi_14":65.75,"sma_20":2865.5,"sma_60":2873.75,"sma_120":2958.88},{"date":"2025-12-17","open":2930,"high":2935,"low":2875,"close":2930,"volume":26428,"rsi_14":67.95,"sma_20":2869.75,"sma_60":2872.17,"sma_120":2958.08},{"date":"2025-12-18","open":2995,"high":2995,"low":2880,"close":2920,"volume":17964,"rsi_14":66.25,"sma_20":2873.0,"sma_60":2870.58,"sma_120":2956.88},{"date":"2025-12-19","open":2920,"high":2935,"low":2885,"close":2915,"volume":22751,"rsi_14":65.43,"sma_20":2878.0,"sma_60":2869.08,"sma_120":2955.83},{"date":"2025-12-22","open":2950,"high":2965,"low":2905,"close":2925,"volume":20252,"rsi_14":59.42,"sma_20":2885.0,"sma_60":2867.92,"sma_120":2954.88},{"date":"2025-12-23","open":2925,"high":2945,"low":2895,"close":2915,"volume":12951,"rsi_14":57.75,"sma_20":2892.75,"sma_60":2866.58,"sma_120":2952.96},{"date":"2025-12-24","open":2895,"high":2940,"low":2885,"close":2915,"volume":12784,"rsi_14":56.52,"sma_20":2899.0,"sma_60":2865.17,"sma_120":2950.96},{"date":"2025-12-26","open":2895,"high":2925,"low":2825,"close":2890,"volume":27543,"rsi_14":47.76,"sma_20":2904.0,"sma_60":2864.42,"sma_120":2948.75},{"date":"2025-12-29","open":2855,"high":2880,"low":2805,"close":2850,"volume":30539,"rsi_14":21.82,"sma_20":2907.0,"sma_60":2863.08,"sma_120":2946.21},{"date":"2025-12-30","open":2850,"high":2895,"low":2825,"close":2865,"volume":10545,"rsi_14":26.32,"sma_20":2910.75,"sma_60":2861.92,"sma_120":2944.17},{"date":"2026-01-02","open":2865,"high":2920,"low":2865,"close":2920,"volume":9193,"rsi_14":40.0,"sma_20":2913.75,"sma_60":2861.92,"sma_120":2942.04},{"date":"2026-01-05","open":2920,"high":2920,"low":2860,"close":2920,"volume":21970,"rsi_14":56.52,"sma_20":2916.75,"sma_60":2862.0,"sma_120":2939.92},{"date":"2026-01-06","open":2920,"high":2920,"low":2865,"close":2885,"volume":15103,"rsi_14":44.9,"sma_20":2917.5,"sma_60":2861.42,"sma_120":2937.67},{"date":"2026-01-07","open":2890,"high":2905,"low":2820,"close":2875,"volume":17460,"rsi_14":44.9,"sma_20":2916.0,"sma_60":2860.83,"sma_120":2935.12},{"date":"2026-01-08","open":2845,"high":2850,"low":2790,"close":2810,"volume":17869,"rsi_14":34.43,"sma_20":2906.25,"sma_60":2859.17,"sma_120":2932.08},{"date":"2026-01-09","open":2800,"high":2850,"low":2775,"close":2800,"volume":7942,"rsi_14":27.59,"sma_20":2896.25,"sma_60":2857.42,"sma_120":2929.12},{"date":"2026-01-12","open":2795,"high":2815,"low":2775,"close":2805,"volume":15459,"rsi_14":29.82,"sma_20":2887.25,"sma_60":2855.25,"sma_120":2926.46},{"date":"2026-01-13","open":2780,"high":2815,"low":2765,"close":2800,"volume":15907,"rsi_14":29.82,"sma_20":2882.75,"sma_60":2853.33,"sma_120":2923.54},{"date":"2026-01-14","open":2810,"high":2810,"low":2765,"close":2785,"volume":18603,"rsi_14":25.86,"sma_20":2876.5,"sma_60":2851.75,"sma_120":2920.12},{"date":"2026-01-15","open":2780,"high":2790,"low":2750,"close":2790,"volume":12525,"rsi_14":28.07,"sma_20":2871.0,"sma_60":2850.67,"sma_120":2917.12},{"date":"2026-01-16","open":2790,"high":2800,"low":2745,"close":2795,"volume":23464,"rsi_14":29.31,"sma_20":2865.5,"sma_60":2849.33,"sma_120":2914.12},{"date":"2026-01-19","open":2795,"high":2815,"low":2750,"close":2785,"volume":19388,"rsi_14":30.91,"sma_20":2858.25,"sma_60":2847.67,"sma_120":2911.33},{"date":"2026-01-20","open":2785,"high":2800,"low":2745,"close":2780,"volume":24667,"rsi_14":35.42,"sma_20":2851.25,"sma_60":2846.08,"sma_120":2908.75},{"date":"2026-01-21","open":2775,"high":2780,"low":2735,"close":2745,"volume":12143,"rsi_14":26.92,"sma_20":2842.75,"sma_60":2844.17,"sma_120":2906.08},{"date":"2026-01-22","open":2745,"high":2770,"low":2655,"close":2720,"volume":92295,"rsi_14":6.52,"sma_20":2832.5,"sma_60":2842.42,"sma_120":2903.67},{"date":"2026-01-23","open":2730,"high":2800,"low":2700,"close":2775,"volume":27218,"rsi_14":24.56,"sma_20":2825.5,"sma_60":2841.67,"sma_120":2902.29},{"date":"2026-01-26","open":2795,"high":2840,"low":2730,"close":2820,"volume":24722,"rsi_14":38.98,"sma_20":2820.75,"sma_60":2840.67,"sma_120":2900.92},{"date":"2026-01-27","open":2820,"high":2860,"low":2775,"close":2850,"volume":24545,"rsi_14":46.03,"sma_20":2818.75,"sma_60":2840.67,"sma_120":2899.75},{"date":"2026-01-28","open":2850,"high":2855,"low":2820,"close":2825,"volume":10150,"rsi_14":52.73,"sma_20":2817.5,"sma_60":2839.75,"sma_120":2898.38},{"date":"2026-01-29","open":2825,"high":2850,"low":2735,"close":2795,"volume":30744,"rsi_14":49.15,"sma_20":2814.0,"sma_60":2838.83,"sma_120":2897.04},{"date":"2026-01-30","open":2795,"high":2810,"low":2725,"close":2725,"volume":30141,"rsi_14":38.89,"sma_20":2804.25,"sma_60":2837.25,"sma_120":2894.92},{"date":"2026-02-02","open":2725,"high":2745,"low":2645,"close":2670,"volume":63303,"rsi_14":34.15,"sma_20":2791.75,"sma_60":2835.25,"sma_120":2892.08},{"date":"2026-02-03","open":2670,"high":2755,"low":2655,"close":2695,"volume":32400,"rsi_14":39.29,"sma_20":2782.25,"sma_60":2833.92,"sma_120":2889.46},{"date":"2026-02-04","open":2685,"high":2735,"low":2675,"close":2700,"volume":34710,"rsi_14":39.29,"sma_20":2773.5,"sma_60":2833.25,"sma_120":2886.46},{"date":"2026-02-05","open":2720,"high":2720,"low":2685,"close":2705,"volume":12344,"rsi_14":39.29,"sma_20":2768.25,"sma_60":2832.58,"sma_120":2883.62},{"date":"2026-02-06","open":2695,"high":2700,"low":2630,"close":2690,"volume":30526,"rsi_14":38.82,"sma_20":2762.75,"sma_60":2831.67,"sma_120":2881.12},{"date":"2026-02-09","open":2690,"high":2805,"low":2660,"close":2705,"volume":49206,"rsi_14":41.38,"sma_20":2757.75,"sma_60":2830.25,"sma_120":2878.71},{"date":"2026-02-10","open":2725,"high":2770,"low":2715,"close":2755,"volume":20730,"rsi_14":51.11,"sma_20":2755.5,"sma_60":2829.83,"sma_120":2876.62},{"date":"2026-02-11","open":2755,"high":3030,"low":2755,"close":2895,"volume":301368,"rsi_14":65.49,"sma_20":2761.0,"sma_60":2832.58,"sma_120":2875.71},{"date":"2026-02-12","open":2895,"high":2895,"low":2800,"close":2845,"volume":105373,"rsi_14":56.25,"sma_20":2763.75,"sma_60":2832.33,"sma_120":2874.38},{"date":"2026-02-13","open":2850,"high":2975,"low":2820,"close":2900,"volume":100794,"rsi_14":57.02,"sma_20":2769.0,"sma_60":2833.33,"sma_120":2873.83},{"date":"2026-02-19","open":2900,"high":2930,"low":2850,"close":2930,"volume":72811,"rsi_14":57.02,"sma_20":2776.25,"sma_60":2834.75,"sma_120":2873.42},{"date":"2026-02-20","open":2920,"high":2920,"low":2820,"close":2825,"volume":76727,"rsi_14":50.0,"sma_20":2778.5,"sma_60":2834.25,"sma_120":2872.12},{"date":"2026-02-23","open":2820,"high":2925,"low":2765,"close":2895,"volume":97710,"rsi_14":57.25,"sma_20":2786.0,"sma_60":2835.58,"sma_120":2871.46},{"date":"2026-02-24","open":2885,"high":3095,"low":2845,"close":3070,"volume":222820,"rsi_14":71.7,"sma_20":2803.5,"sma_60":2840.33,"sma_120":2872.17},{"date":"2026-02-25","open":3065,"high":3155,"low":3010,"close":3100,"volume":133625,"rsi_14":77.92,"sma_20":2819.75,"sma_60":2846.0,"sma_120":2873.17},{"date":"2026-02-26","open":3080,"high":3440,"low":3010,"close":3150,"volume":776206,"rsi_14":78.62,"sma_20":2836.25,"sma_60":2852.0,"sma_120":2874.58},{"date":"2026-02-27","open":3145,"high":3145,"low":3040,"close":3120,"volume":107951,"rsi_14":75.61,"sma_20":2849.75,"sma_60":2857.5,"sma_120":2875.62},{"date":"2026-03-03","open":3080,"high":3105,"low":2845,"close":2860,"volume":151568,"rsi_14":57.21,"sma_20":2851.5,"sma_60":2858.67,"sma_120":2874.33},{"date":"2026-03-04","open":2850,"high":2850,"low":2425,"close":2510,"volume":190246,"rsi_14":43.62,"sma_20":2837.25,"sma_60":2854.0,"sma_120":2870.62},{"date":"2026-03-05","open":2575,"high":2780,"low":2575,"close":2775,"volume":91220,"rsi_14":52.11,"sma_20":2839.75,"sma_60":2852.58,"sma_120":2868.58},{"date":"2026-03-06","open":2740,"high":2870,"low":2635,"close":2855,"volume":58456,"rsi_14":52.96,"sma_20":2849.0,"sma_60":2852.5,"sma_120":2867.58},{"date":"2026-03-09","open":2770,"high":2825,"low":2615,"close":2800,"volume":53419,"rsi_14":47.04,"sma_20":2854.25,"sma_60":2851.33,"sma_120":2865.92},{"date":"2026-03-10","open":2800,"high":2850,"low":2525,"close":2745,"volume":95375,"rsi_14":46.89,"sma_20":2856.5,"sma_60":2848.67,"sma_120":2863.71},{"date":"2026-03-11","open":2745,"high":2840,"low":2650,"close":2765,"volume":47241,"rsi_14":45.71,"sma_20":2859.5,"sma_60":2844.67,"sma_120":2861.96},{"date":"2026-03-12","open":2765,"high":2795,"low":2735,"close":2765,"volume":12456,"rsi_14":44.66,"sma_20":2863.25,"sma_60":2840.75,"sma_120":2860.21},{"date":"2026-03-13","open":2765,"high":2820,"low":2690,"close":2800,"volume":28799,"rsi_14":49.15,"sma_20":2868.0,"sma_60":2837.67,"sma_120":2858.62},{"date":"2026-03-16","open":2800,"high":2830,"low":2750,"close":2765,"volume":12415,"rsi_14":45.49,"sma_20":2868.5,"sma_60":2835.58,"sma_120":2856.88},{"date":"2026-03-17","open":2745,"high":2790,"low":2680,"close":2765,"volume":23586,"rsi_14":37.94,"sma_20":2862.0,"sma_60":2833.17,"sma_120":2855.0},{"date":"2026-03-18","open":2765,"high":2795,"low":2725,"close":2765,"volume":35102,"rsi_14":36.44,"sma_20":2858.0,"sma_60":2830.92,"sma_120":2853.04},{"date":"2026-03-19","open":2705,"high":2825,"low":2665,"close":2780,"volume":65901,"rsi_14":34.58,"sma_20":2852.0,"sma_60":2828.83,"sma_120":2851.29},{"date":"2026-03-20","open":2780,"high":2830,"low":2730,"close":2815,"volume":21474,"rsi_14":37.34,"sma_20":2846.25,"sma_60":2826.92,"sma_120":2849.54},{"date":"2026-03-23","open":2775,"high":2810,"low":2665,"close":2665,"volume":34168,"rsi_14":41.1,"sma_20":2838.25,"sma_60":2822.67,"sma_120":2846.62},{"date":"2026-03-24","open":2690,"high":2760,"low":2690,"close":2750,"volume":29830,"rsi_14":64.46,"sma_20":2831.0,"sma_60":2819.92,"sma_120":2844.5},{"date":"2026-03-25","open":2750,"high":2775,"low":2650,"close":2725,"volume":70452,"rsi_14":45.76,"sma_20":2813.75,"sma_60":2816.58,"sma_120":2842.25},{"date":"2026-03-26","open":2725,"high":2740,"low":2675,"close":2725,"volume":19902,"rsi_14":37.25,"sma_20":2795.0,"sma_60":2813.42,"sma_120":2840.0},{"date":"2026-03-27","open":2720,"high":2745,"low":2635,"close":2740,"volume":15726,"rsi_14":43.62,"sma_20":2774.5,"sma_60":2810.5,"sma_120":2837.83},{"date":"2026-03-30","open":2700,"high":2700,"low":2610,"close":2640,"volume":35788,"rsi_14":39.81,"sma_20":2750.5,"sma_60":2806.33,"sma_120":2835.38},{"date":"2026-03-31","open":2640,"high":2650,"low":2545,"close":2545,"volume":39947,"rsi_14":31.36,"sma_20":2734.75,"sma_60":2801.25,"sma_120":2832.17},{"date":"2026-04-01","open":2575,"high":2900,"low":2575,"close":2735,"volume":93547,"rsi_14":48.08,"sma_20":2746.0,"sma_60":2799.08,"sma_120":2830.5},{"date":"2026-04-02","open":2735,"high":2735,"low":2625,"close":2720,"volume":36133,"rsi_14":44.74,"sma_20":2743.25,"sma_60":2795.75,"sma_120":2828.83},{"date":"2026-04-03","open":2715,"high":2715,"low":2620,"close":2640,"volume":46599,"rsi_14":42.24,"sma_20":2732.5,"sma_60":2791.08,"sma_120":2826.54},{"date":"2026-04-06","open":2645,"high":2690,"low":2565,"close":2620,"volume":24496,"rsi_14":41.21,"sma_20":2723.5,"sma_60":2786.67,"sma_120":2824.04},{"date":"2026-04-07","open":2620,"high":2655,"low":2585,"close":2620,"volume":44049,"rsi_14":41.21,"sma_20":2717.25,"sma_60":2782.42,"sma_120":2821.62},{"date":"2026-04-08","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":40.12,"sma_20":2710.0,"sma_60":2779.25,"sma_120":2819.21},{"date":"2026-04-09","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":37.42,"sma_20":2702.75,"sma_60":2776.25,"sma_120":2816.83},{"date":"2026-04-10","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":46.4,"sma_20":2693.75,"sma_60":2773.17,"sma_120":2814.21},{"date":"2026-04-13","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":37.96,"sma_20":2686.5,"sma_60":2770.17,"sma_120":2811.75},{"date":"2026-04-14","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":39.81,"sma_20":2679.25,"sma_60":2767.42,"sma_120":2809.58},{"date":"2026-04-15","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":39.81,"sma_20":2672.0,"sma_60":2764.58,"sma_120":2807.62},{"date":"2026-04-16","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":38.0,"sma_20":2664.0,"sma_60":2761.67,"sma_120":2805.5},{"date":"2026-04-17","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":47.5,"sma_20":2654.25,"sma_60":2758.92,"sma_120":2803.29},{"date":"2026-04-20","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":62.3,"sma_20":2652.0,"sma_60":2756.25,"sma_120":2801.17},{"date":"2026-04-21","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":0.0,"sma_20":2645.5,"sma_60":2754.17,"sma_120":2799.17},{"date":"2026-04-22","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":0.0,"sma_20":2640.25,"sma_60":2752.5,"sma_120":2797.46},{"date":"2026-04-23","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":0.0,"sma_20":2635.0,"sma_60":2749.92,"sma_120":2795.79},{"date":"2026-04-24","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2629.0,"sma_60":2746.58,"sma_120":2793.62},{"date":"2026-04-27","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2628.0,"sma_60":2742.75,"sma_120":2791.71},{"date":"2026-04-28","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2631.75,"sma_60":2739.33,"sma_120":2789.54},{"date":"2026-04-29","open":2620,"high":2620,"low":2620,"close":2620,"volume":0,"rsi_14":100.0,"sma_20":2626.0,"sma_60":2736.42,"sma_120":2787.62},{"date":"2026-04-30","open":2995,"high":2995,"low":2615,"close":2615,"volume":368998,"rsi_14":0.0,"sma_20":2620.75,"sma_60":2734.58,"sma_120":2785.92},{"date":"2026-05-04","open":2700,"high":2700,"low":2515,"close":2615,"volume":136226,"rsi_14":0.0,"sma_20":2619.5,"sma_60":2733.67,"sma_120":2784.46},{"date":"2026-05-06","open":2610,"high":2645,"low":2470,"close":2575,"volume":224739,"rsi_14":0.0,"sma_20":2617.25,"sma_60":2731.67,"sma_120":2782.79},{"date":"2026-05-07","open":2575,"high":2625,"low":2540,"close":2600,"volume":70062,"rsi_14":35.71,"sma_20":2616.25,"sma_60":2730.0,"sma_120":2781.62},{"date":"2026-05-08","open":2600,"high":2730,"low":2600,"close":2665,"volume":103743,"rsi_14":66.67,"sma_20":2618.5,"sma_60":2729.33,"sma_120":2780.96},{"date":"2026-05-11","open":2665,"high":2685,"low":2565,"close":2655,"volume":93240,"rsi_14":62.07,"sma_20":2620.25,"sma_60":2728.75,"sma_120":2780.21},{"date":"2026-05-12","open":2665,"high":2665,"low":2550,"close":2605,"volume":97536,"rsi_14":46.15,"sma_20":2619.5,"sma_60":2727.08,"sma_120":2778.67},{"date":"2026-05-13","open":2570,"high":2890,"low":2570,"close":2850,"volume":288204,"rsi_14":76.14,"sma_20":2631.0,"sma_60":2728.67,"sma_120":2779.25},{"date":"2026-05-14","open":2840,"high":2890,"low":2740,"close":2775,"volume":123725,"rsi_14":65.05,"sma_20":2638.75,"sma_60":2726.67,"sma_120":2779.62},{"date":"2026-05-15","open":2750,"high":2770,"low":2605,"close":2605,"volume":183465,"rsi_14":48.91,"sma_20":2638.0,"sma_60":2722.67,"sma_120":2777.5},{"date":"2026-05-18","open":2580,"high":2835,"low":2575,"close":2660,"volume":250832,"rsi_14":52.7,"sma_20":2640.0,"sma_60":2718.67,"sma_120":2776.0},{"date":"2026-05-19","open":2660,"high":2685,"low":2555,"close":2620,"volume":127651,"rsi_14":50.0,"sma_20":2640.0,"sma_60":2713.5,"sma_120":2774.12},{"date":"2026-05-20","open":2525,"high":2635,"low":2500,"close":2625,"volume":76509,"rsi_14":50.32,"sma_20":2640.25,"sma_60":2710.17,"sma_120":2772.21},{"date":"2026-05-21","open":2630,"high":2680,"low":2565,"close":2610,"volume":94632,"rsi_14":49.38,"sma_20":2639.75,"sma_60":2705.42,"sma_120":2770.5},{"date":"2026-05-22","open":2620,"high":2625,"low":2585,"close":2605,"volume":48435,"rsi_14":49.38,"sma_20":2639.0,"sma_60":2697.67,"sma_120":2769.0},{"date":"2026-05-26","open":2580,"high":2710,"low":2580,"close":2680,"volume":77617,"rsi_14":53.71,"sma_20":2642.0,"sma_60":2690.67,"sma_120":2768.33},{"date":"2026-05-27","open":2665,"high":2665,"low":2520,"close":2595,"volume":66701,"rsi_14":51.09,"sma_20":2640.75,"sma_60":2681.42,"sma_120":2766.71},{"date":"2026-05-28","open":2595,"high":2620,"low":2540,"close":2615,"volume":59253,"rsi_14":50.82,"sma_20":2640.5,"sma_60":2673.0,"sma_120":2765.25},{"date":"2026-05-29","open":2600,"high":2670,"low":2545,"close":2590,"volume":63461,"rsi_14":45.71,"sma_20":2639.0,"sma_60":2668.5,"sma_120":2763.58},{"date":"2026-06-01","open":2590,"high":2590,"low":2400,"close":2490,"volume":48291,"rsi_14":41.45,"sma_20":2632.5,"sma_60":2668.17,"sma_120":2761.08},{"date":"2026-06-02","open":2330,"high":2460,"low":2230,"close":2435,"volume":68507,"rsi_14":41.24,"sma_20":2623.5,"sma_60":2662.5,"sma_120":2757.54},{"date":"2026-06-04","open":2435,"high":2435,"low":2335,"close":2355,"volume":18062,"rsi_14":19.25,"sma_20":2610.5,"sma_60":2654.17,"sma_120":2753.33},{"date":"2026-06-05","open":2355,"high":2365,"low":2240,"close":2310,"volume":27454,"rsi_14":20.0,"sma_20":2597.25,"sma_60":2646.0,"sma_120":2748.67},{"date":"2026-06-08","open":2270,"high":2270,"low":2135,"close":2170,"volume":40437,"rsi_14":20.81,"sma_20":2575.75,"sma_60":2636.42,"sma_120":2742.54},{"date":"2026-06-09","open":2190,"high":2375,"low":2145,"close":2200,"volume":15737,"rsi_14":18.06,"sma_20":2552.5,"sma_60":2627.0,"sma_120":2735.83},{"date":"2026-06-10","open":2300,"high":2300,"low":1896,"close":2190,"volume":64456,"rsi_14":18.84,"sma_20":2529.25,"sma_60":2617.42,"sma_120":2729.08},{"date":"2026-06-11","open":2105,"high":2170,"low":2095,"close":2130,"volume":11377,"rsi_14":16.78,"sma_20":2505.5,"sma_60":2606.25,"sma_120":2721.96},{"date":"2026-06-12","open":2130,"high":2285,"low":2120,"close":2190,"volume":34267,"rsi_14":23.42,"sma_20":2472.5,"sma_60":2596.67,"sma_120":2716.12},{"date":"2026-06-15","open":2190,"high":2220,"low":2150,"close":2175,"volume":22208,"rsi_14":23.12,"sma_20":2442.5,"sma_60":2586.83,"sma_120":2710.0},{"date":"2026-06-16","open":2165,"high":2200,"low":2145,"close":2165,"volume":16526,"rsi_14":14.97,"sma_20":2420.5,"sma_60":2576.83,"sma_120":2703.88},{"date":"2026-06-17","open":2165,"high":2225,"low":2145,"close":2200,"volume":13845,"rsi_14":21.17,"sma_20":2397.5,"sma_60":2567.17,"sma_120":2698.0},{"date":"2026-06-18","open":2200,"high":2200,"low":2005,"close":2180,"volume":26953,"rsi_14":18.25,"sma_20":2375.5,"sma_60":2556.58,"sma_120":2691.75},{"date":"2026-06-19","open":2185,"high":2210,"low":2005,"close":2090,"volume":43569,"rsi_14":16.67,"sma_20":2348.75,"sma_60":2547.0,"sma_120":2684.83},{"date":"2026-06-22","open":2005,"high":2070,"low":1970,"close":1979,"volume":17659,"rsi_14":16.43,"sma_20":2317.2,"sma_60":2534.15,"sma_120":2677.03},{"date":"2026-06-23","open":1963,"high":1979,"low":1781,"close":1788,"volume":166302,"rsi_14":13.94,"sma_20":2276.35,"sma_60":2518.53,"sma_120":2667.56},{"date":"2026-06-24","open":1737,"high":1817,"low":1620,"close":1699,"volume":179047,"rsi_14":13.8,"sma_20":2227.3,"sma_60":2501.43,"sma_120":2657.43},{"date":"2026-06-25","open":1702,"high":1738,"low":1649,"close":1651,"volume":49999,"rsi_14":13.75,"sma_20":2180.1,"sma_60":2483.28,"sma_120":2646.89},{"date":"2026-06-26","open":1651,"high":1725,"low":1500,"close":1608,"volume":78717,"rsi_14":15.39,"sma_20":2129.75,"sma_60":2466.08,"sma_120":2636.21},{"date":"2026-06-29","open":1606,"high":1766,"low":1555,"close":1704,"volume":28587,"rsi_14":21.75,"sma_20":2085.45,"sma_60":2452.07,"sma_120":2626.66},{"date":"2026-06-30","open":1703,"high":1873,"low":1659,"close":1725,"volume":41625,"rsi_14":23.85,"sma_20":2047.2,"sma_60":2435.23,"sma_120":2617.16},{"date":"2026-07-01","open":1725,"high":1757,"low":1705,"close":1738,"volume":22307,"rsi_14":26.72,"sma_20":2012.35,"sma_60":2418.87,"sma_120":2607.31},{"date":"2026-07-02","open":1675,"high":1742,"low":1675,"close":1738,"volume":20107,"rsi_14":21.1,"sma_20":1981.5,"sma_60":2403.83,"sma_120":2597.46},{"date":"2026-07-03","open":1737,"high":1767,"low":1685,"close":1767,"volume":13212,"rsi_14":24.37,"sma_20":1954.35,"sma_60":2389.62,"sma_120":2588.14},{"date":"2026-07-06","open":1767,"high":1870,"low":1762,"close":1869,"volume":38158,"rsi_14":33.33,"sma_20":1939.3,"sma_60":2377.1,"sma_120":2579.76},{"date":"2026-07-07","open":1869,"high":2000,"low":1869,"close":1966,"volume":26982,"rsi_14":37.68,"sma_20":1927.6,"sma_60":2366.2,"sma_120":2572.72},{"date":"2026-07-08","open":1950,"high":1965,"low":1831,"close":1874,"volume":38638,"rsi_14":35.03,"sma_20":1911.8,"sma_60":2353.77,"sma_120":2565.01},{"date":"2026-07-09","open":1874,"high":2020,"low":1840,"close":1998,"volume":13563,"rsi_14":45.64,"sma_20":1905.2,"sma_60":2343.4,"sma_120":2558.28},{"date":"2026-07-10","open":1997,"high":2000,"low":1817,"close":1998,"volume":19289,"rsi_14":51.01,"sma_20":1895.6,"sma_60":2333.03,"sma_120":2551.6},{"date":"2026-07-13","open":1982,"high":2055,"low":1900,"close":1981,"volume":34128,"rsi_14":62.52,"sma_20":1885.9,"sma_60":2322.38,"sma_120":2544.9},{"date":"2026-07-14","open":1962,"high":2005,"low":1879,"close":1925,"volume":33218,"rsi_14":65.31,"sma_20":1873.9,"sma_60":2310.8,"sma_120":2537.69},{"date":"2026-07-15","open":1905,"high":1978,"low":1905,"close":1966,"volume":7985,"rsi_14":71.55,"sma_20":1862.2,"sma_60":2299.9,"sma_120":2530.78},{"date":"2026-07-16","open":1967,"high":1980,"low":1942,"close":1969,"volume":25203,"rsi_14":76.12,"sma_20":1851.65,"sma_60":2289.05,"sma_120":2523.98},{"date":"2026-07-20","open":1969,"high":2000,"low":1946,"close":1994,"volume":16753,"rsi_14":73.39,"sma_20":1846.85,"sma_60":2278.62,"sma_120":2517.43},{"date":"2026-07-21","open":1950,"high":2010,"low":1950,"close":1993,"volume":7049,"rsi_14":72.33,"sma_20":1847.55,"sma_60":2268.17,"sma_120":2511.17},{"date":"2026-07-22","open":1993,"high":2025,"low":1953,"close":1995,"volume":15212,"rsi_14":71.82,"sma_20":1857.9,"sma_60":2257.75,"sma_120":2505.12},{"date":"2026-07-23","open":1990,"high":2060,"low":1971,"close":2020,"volume":32388,"rsi_14":72.96,"sma_20":1873.95,"sma_60":2247.75,"sma_120":2498.83},{"date":"2026-07-24","open":2165,"high":2180,"low":2025,"close":2130,"volume":58614,"rsi_14":76.12,"sma_20":1897.9,"sma_60":2239.58,"sma_120":2493.08},{"date":"2026-07-27","open":2130,"high":2165,"low":2075,"close":2135,"volume":8360,"rsi_14":72.24,"sma_20":1924.25,"sma_60":2231.5,"sma_120":2487.12},{"date":"2026-07-28","open":2130,"high":2165,"low":2035,"close":2160,"volume":29001,"rsi_14":68.44,"sma_20":1947.05,"sma_60":2223.83,"sma_120":2481.58},{"date":"2026-07-29","open":2160,"high":2180,"low":1800,"close":1995,"volume":27432,"rsi_14":60.1,"sma_20":1960.55,"sma_60":2213.42,"sma_120":2474.92},{"date":"2026-07-30","open":1995,"high":2020,"low":1922,"close":1994,"volume":25044,"rsi_14":49.58,"sma_20":1973.35,"sma_60":2203.07,"sma_120":2468.82},{"date":"2026-07-31","open":2085,"high":2085,"low":1975,"close":2005,"volume":22772,"rsi_14":50.72,"sma_20":1986.7,"sma_60":2192.9,"sma_120":2463.28},{"date":"2026-08-03","open":1976,"high":2055,"low":1974,"close":2015,"volume":19613,"rsi_14":53.54,"sma_20":1999.1,"sma_60":2183.57,"sma_120":2457.62},{"date":"2026-08-04","open":1995,"high":2160,"low":1995,"close":2050,"volume":15389,"rsi_14":63.62,"sma_20":2008.15,"sma_60":2174.4,"sma_120":2452.2},{"date":"2026-08-05","open":2195,"high":2195,"low":2050,"close":2060,"volume":12432,"rsi_14":60.98,"sma_20":2012.85,"sma_60":2164.32,"sma_120":2446.82},{"date":"2026-08-06","open":2140,"high":2140,"low":2045,"close":2115,"volume":33635,"rsi_14":65.21,"sma_20":2024.9,"sma_60":2155.32,"sma_120":2442.03},{"date":"2026-08-07","open":2255,"high":2255,"low":2100,"close":2195,"volume":20130,"rsi_14":68.79,"sma_20":2034.75,"sma_60":2148.48,"sma_120":2437.78},{"date":"2026-08-10","open":2260,"high":2260,"low":2130,"close":2250,"volume":36327,"rsi_14":71.82,"sma_20":2047.35,"sma_60":2138.48,"sma_120":2433.57},{"date":"2026-08-11","open":2250,"high":2795,"low":2250,"close":2780,"volume":328838,"rsi_14":85.14,"sma_20":2087.3,"sma_60":2138.57,"sma_120":2432.62},{"date":"2026-08-12","open":2760,"high":2855,"low":2650,"close":2760,"volume":128476,"rsi_14":83.27,"sma_20":2129.05,"sma_60":2141.15,"sma_120":2431.91},{"date":"2026-08-13","open":2740,"high":2745,"low":2645,"close":2650,"volume":39659,"rsi_14":73.38,"sma_20":2163.25,"sma_60":2140.98,"sma_120":2429.82},{"date":"2026-08-14","open":2650,"high":2750,"low":2620,"close":2655,"volume":50445,"rsi_14":73.38,"sma_20":2197.55,"sma_60":2141.57,"sma_120":2427.53},{"date":"2026-08-18","open":2600,"high":2645,"low":2505,"close":2535,"volume":28094,"rsi_14":65.53,"sma_20":2224.6,"sma_60":2140.07,"sma_120":2425.12},{"date":"2026-08-19","open":2460,"high":2630,"low":2460,"close":2595,"volume":30612,"rsi_14":77.22,"sma_20":2254.7,"sma_60":2139.82,"sma_120":2422.62},{"date":"2026-08-20","open":2600,"high":2650,"low":2540,"close":2600,"volume":19916,"rsi_14":77.4,"sma_20":2284.95,"sma_60":2139.73,"sma_120":2418.7},{"date":"2026-08-21","open":2635,"high":2635,"low":2510,"close":2535,"volume":15107,"rsi_14":72.84,"sma_20":2310.7,"sma_60":2137.32,"sma_120":2413.99},{"date":"2026-08-24","open":2540,"high":2585,"low":2480,"close":2480,"volume":16267,"rsi_14":69.29,"sma_20":2328.2,"sma_60":2135.4,"sma_120":2408.41},{"date":"2026-08-25","open":2530,"high":2605,"low":2320,"close":2540,"volume":28120,"rsi_14":69.92,"sma_20":2348.45,"sma_60":2134.15,"sma_120":2403.57},{"date":"2026-08-26","open":2505,"high":2550,"low":2465,"close":2505,"volume":19458,"rsi_14":67.73,"sma_20":2365.7,"sma_60":2132.73,"sma_120":2400.62},{"date":"2026-08-27","open":2455,"high":2635,"low":2435,"close":2575,"volume":24837,"rsi_14":68.11,"sma_20":2394.7,"sma_60":2134.15,"sma_120":2401.16},{"date":"2026-08-28","open":2575,"high":2600,"low":2525,"close":2525,"volume":10432,"rsi_14":63.31,"sma_20":2421.25,"sma_60":2135.65,"sma_120":2399.07},{"date":"2026-08-31","open":2430,"high":2525,"low":2430,"close":2525,"volume":13610,"rsi_14":61.6,"sma_20":2447.25,"sma_60":2138.48,"sma_120":2396.32},{"date":"2026-09-01","open":2525,"high":2525,"low":2440,"close":2465,"volume":26408,"rsi_14":27.97,"sma_20":2469.75,"sma_60":2141.07,"sma_120":2393.53},{"date":"2026-09-02","open":2460,"high":2465,"low":2385,"close":2435,"volume":21493,"rsi_14":27.59,"sma_20":2489.0,"sma_60":2145.48,"sma_120":2390.95},{"date":"2026-09-03","open":2415,"high":2435,"low":2385,"close":2425,"volume":12333,"rsi_14":32.0,"sma_20":2507.25,"sma_60":2149.23,"sma_120":2388.12},{"date":"2026-09-04","open":2425,"high":2425,"low":2375,"close":2405,"volume":13703,"rsi_14":30.47,"sma_20":2521.75,"sma_60":2152.82,"sma_120":2385.12},{"date":"2026-09-07","open":2405,"high":2480,"low":2295,"close":2310,"volume":46569,"rsi_14":31.71,"sma_20":2527.5,"sma_60":2155.82,"sma_120":2381.03},{"date":"2026-09-08","open":2495,"high":2495,"low":2205,"close":2235,"volume":66059,"rsi_14":21.43,"sma_20":2526.75,"sma_60":2156.57,"sma_120":2376.62},{"date":"2026-09-09","open":2235,"high":2440,"low":2235,"close":2350,"volume":32187,"rsi_14":33.11,"sma_20":2505.25,"sma_60":2159.48,"sma_120":2373.16},{"date":"2026-09-10","open":2465,"high":2465,"low":2290,"close":2345,"volume":13073,"rsi_14":36.03,"sma_20":2484.5,"sma_60":2162.48,"sma_120":2369.66},{"date":"2026-09-11","open":2455,"high":2455,"low":2280,"close":2300,"volume":15484,"rsi_14":36.57,"sma_20":2467.0,"sma_60":2164.15,"sma_120":2365.66},{"date":"2026-09-14","open":2345,"high":2990,"low":2225,"close":2370,"volume":11781,"rsi_14":37.5,"sma_20":2452.75,"sma_60":2167.32,"sma_120":2361.95},{"date":"2026-09-15","open":2320,"high":2550,"low":2275,"close":2290,"volume":23079,"rsi_14":35.17,"sma_20":2440.5,"sma_60":2170.65,"sma_120":2358.82},{"date":"2026-09-16","open":2420,"high":2450,"low":2265,"close":2360,"volume":11013,"rsi_14":35.17,"sma_20":2428.75,"sma_60":2177.0,"sma_120":2355.57},{"date":"2026-09-17","open":2255,"high":2495,"low":2245,"close":2335,"volume":38807,"rsi_14":36.43,"sma_20":2415.5,"sma_60":2186.12,"sma_120":2352.32},{"date":"2026-09-18","open":2325,"high":2495,"low":2225,"close":2340,"volume":16170,"rsi_14":36.88,"sma_20":2405.75,"sma_60":2196.8,"sma_120":2349.12},{"date":"2026-09-21","open":2340,"high":2530,"low":2230,"close":2315,"volume":61353,"rsi_14":38.81,"sma_20":2397.5,"sma_60":2207.87,"sma_120":2345.57},{"date":"2026-09-22","open":2270,"high":2685,"low":2045,"close":2285,"volume":24189,"rsi_14":38.81,"sma_20":2384.75,"sma_60":2219.15,"sma_120":2342.62},{"date":"2026-09-23","open":2280,"high":2280,"low":2095,"close":2240,"volume":45668,"rsi_14":36.88,"sma_20":2371.5,"sma_60":2228.08,"sma_120":2340.07},{"date":"2026-09-28","open":2240,"high":2240,"low":2155,"close":2195,"volume":25285,"rsi_14":35.62,"sma_20":2352.5,"sma_60":2235.92,"sma_120":2335.57},{"date":"2026-09-29","open":2130,"high":2245,"low":2130,"close":2190,"volume":17590,"rsi_14":40.62,"sma_20":2335.75,"sma_60":2243.45,"sma_120":2331.16},{"date":"2026-09-30","open":2305,"high":2305,"low":2110,"close":2170,"volume":29786,"rsi_14":44.44,"sma_20":2318.0,"sma_60":2250.65,"sma_120":2327.24},{"date":"2026-10-01","open":2160,"high":2195,"low":2155,"close":2190,"volume":14259,"rsi_14":33.67,"sma_20":2304.25,"sma_60":2257.7,"sma_120":2323.66},{"date":"2026-10-02","open":2185,"high":2495,"low":2110,"close":2215,"volume":5443,"rsi_14":37.25,"sma_20":2293.25,"sma_60":2263.47,"sma_120":2320.28},{"date":"2026-10-06","open":2215,"high":2305,"low":2100,"close":2215,"volume":6251,"rsi_14":40.86,"sma_20":2282.75,"sma_60":2267.62,"sma_120":2316.91},{"date":"2026-10-07","open":2215,"high":2290,"low":2185,"close":2215,"volume":10212,"rsi_14":30.38,"sma_20":2273.25,"sma_60":2273.3,"sma_120":2313.53},{"date":"2026-10-08","open":2230,"high":2230,"low":2135,"close":2145,"volume":9011,"rsi_14":31.17,"sma_20":2265.0,"sma_60":2275.75,"sma_120":2309.57},{"date":"2026-10-12","open":2160,"high":2240,"low":2140,"close":2160,"volume":17657,"rsi_14":19.7,"sma_20":2261.25,"sma_60":2278.45,"sma_120":2305.74},{"date":"2026-10-13","open":2220,"high":2845,"low":2055,"close":2230,"volume":27846,"rsi_14":36.0,"sma_20":2255.25,"sma_60":2282.6,"sma_120":2302.49},{"date":"2026-10-14","open":2165,"high":2480,"low":2130,"close":2200,"volume":17165,"rsi_14":32.5,"sma_20":2248.0,"sma_60":2287.18,"sma_120":2298.99},{"date":"2026-10-15","open":2160,"high":2235,"low":1890,"close":1951,"volume":249482,"rsi_14":20.83,"sma_20":2230.55,"sma_60":2286.93,"sma_120":2293.42},{"date":"2026-10-16","open":1881,"high":2300,"low":1881,"close":2080,"volume":16026,"rsi_14":35.82,"sma_20":2216.05,"sma_60":2288.78,"sma_120":2288.92},{"date":"2026-10-19","open":2080,"high":2365,"low":1975,"close":2095,"volume":28077,"rsi_14":39.54,"sma_20":2206.3,"sma_60":2290.47,"sma_120":2284.54},{"date":"2026-10-20","open":2090,"high":2270,"low":2025,"close":2170,"volume":29424,"rsi_14":48.27,"sma_20":2196.8,"sma_60":2293.42,"sma_120":2280.79},{"date":"2026-10-21","open":2185,"high":2265,"low":2100,"close":2145,"volume":15365,"rsi_14":46.97,"sma_20":2187.3,"sma_60":2295.92,"sma_120":2276.83},{"date":"2026-10-22","open":2140,"high":2450,"low":1998,"close":2030,"volume":29393,"rsi_14":41.65,"sma_20":2171.8,"sma_60":2296.08,"sma_120":2271.92},{"date":"2026-10-23","open":1924,"high":2355,"low":1924,"close":2060,"volume":11072,"rsi_14":42.33,"sma_20":2159.05,"sma_60":2294.92,"sma_120":2267.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":19.47,"pbr":1.73,"ttm_eps":null,"close":4055.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":201.53,"pbr":1.57,"ttm_eps":null,"close":3545.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":17.58,"pbr":1.28,"ttm_eps":null,"close":3015.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.63,"ttm_eps":null,"close":3815.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.36,"ttm_eps":null,"close":3145.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.61,"pbr":1.21,"ttm_eps":null,"close":2920.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.1,"pbr":1.15,"ttm_eps":null,"close":2865.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.88,"pbr":0.97,"ttm_eps":null,"close":2545.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.2,"pbr":0.65,"ttm_eps":null,"close":1725.0}],"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":"밸로프","phase":"above-fold","symbol_resolved":true}