{"status":"ok","report":{"price_analysis":{"current":2585.0,"change_1d":2.2,"change_7d":-2.1,"change_30d":10.9,"high_30d":2795.0,"low_30d":2290.0,"position_in_range":58.0,"support":2340.5,"resistance":2744.5},"summary":"브이씨(365900)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 189.22억. 현재가 2,585원, 전일 대비 +2.2%, 30일 +10.9%. ROE 4.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 7900.00, 기관 순매수 2.00만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.4%입니다. 시가총액 189.22억. 매출 523.02억, 영업이익 8493.83만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.5,"roe":4.4,"eps":null,"revenue":52302032192.0,"operating_income":84938321.0,"net_income":-1009629092.0,"market_cap":18922200000,"profit_margin":-1.93,"roa":1.91,"operating_margin":0.16,"gross_margin":48.39,"debt_ratio":1.3059845134899686,"total_assets":87672619412.0,"total_equity":38019604598.0,"total_debt":49653014814.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.8로 중립 구간입니다. MACD(4.11)가 시그널선(-2.79)을 상회합니다(골든크로스). 현재가가 SMA20(2532)과 SMA60(2531) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2387~2676 (현재 위치 68%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 54","rsi_14":53.77358490566038,"macd":4.113546600103291,"macd_signal":-2.791951276102254,"sma_20":2531.75,"sma_60":2531.0833333333335,"bb_upper":2676.2586502601143,"bb_lower":2387.2413497398857,"atr_14":168.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7900.00, 기관 순매수 2.00만. 30일 누적: 외국인 1.74만, 기관 15.38만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":7900.0,"institutional_flow":20000.0,"data":[{"date":"2026-10-23","foreign_net":10214.0,"institution_net":20000.0,"retail_net":-30214.0},{"date":"2026-10-22","foreign_net":-2788.0,"institution_net":0.0,"retail_net":2788.0},{"date":"2026-10-21","foreign_net":-2512.0,"institution_net":0.0,"retail_net":2512.0},{"date":"2026-10-20","foreign_net":1971.0,"institution_net":0.0,"retail_net":-1971.0},{"date":"2026-10-19","foreign_net":1015.0,"institution_net":0.0,"retail_net":-1015.0},{"date":"2026-10-16","foreign_net":-69.0,"institution_net":0.0,"retail_net":69.0},{"date":"2026-10-15","foreign_net":-2206.0,"institution_net":0.0,"retail_net":2206.0},{"date":"2026-10-14","foreign_net":13433.0,"institution_net":0.0,"retail_net":-13433.0},{"date":"2026-10-13","foreign_net":-2677.0,"institution_net":0.0,"retail_net":2677.0},{"date":"2026-10-12","foreign_net":-3353.0,"institution_net":20000.0,"retail_net":-16647.0},{"date":"2026-10-08","foreign_net":-1885.0,"institution_net":0.0,"retail_net":1885.0},{"date":"2026-10-07","foreign_net":-871.0,"institution_net":0.0,"retail_net":871.0},{"date":"2026-10-06","foreign_net":-1564.0,"institution_net":0.0,"retail_net":1564.0},{"date":"2026-10-02","foreign_net":4126.0,"institution_net":0.0,"retail_net":-4126.0},{"date":"2026-10-01","foreign_net":1404.0,"institution_net":0.0,"retail_net":-1404.0},{"date":"2026-09-30","foreign_net":1423.0,"institution_net":-9000.0,"retail_net":7577.0},{"date":"2026-09-29","foreign_net":358.0,"institution_net":0.0,"retail_net":-358.0},{"date":"2026-09-28","foreign_net":-1630.0,"institution_net":-9850.0,"retail_net":11480.0},{"date":"2026-09-23","foreign_net":-885.0,"institution_net":-1314.0,"retail_net":2199.0},{"date":"2026-09-22","foreign_net":-1069.0,"institution_net":0.0,"retail_net":1069.0},{"date":"2026-09-21","foreign_net":2162.0,"institution_net":0.0,"retail_net":-2162.0},{"date":"2026-09-18","foreign_net":-931.0,"institution_net":20000.0,"retail_net":-19069.0},{"date":"2026-09-17","foreign_net":836.0,"institution_net":93955.0,"retail_net":-94791.0},{"date":"2026-09-16","foreign_net":1069.0,"institution_net":0.0,"retail_net":-1069.0},{"date":"2026-09-15","foreign_net":8271.0,"institution_net":19915.0,"retail_net":-28186.0},{"date":"2026-09-14","foreign_net":-16300.0,"institution_net":85.0,"retail_net":16215.0},{"date":"2026-09-11","foreign_net":1167.0,"institution_net":0.0,"retail_net":-1167.0},{"date":"2026-09-10","foreign_net":1727.0,"institution_net":-504.0,"retail_net":-1223.0},{"date":"2026-09-09","foreign_net":9595.0,"institution_net":504.0,"retail_net":-10099.0},{"date":"2026-09-08","foreign_net":-2619.0,"institution_net":0.0,"retail_net":2619.0}],"periods":{"d1":{"foreign_net":10214.0,"institution_net":20000.0,"retail_net":-30214.0},"d3":{"foreign_net":4914.0,"institution_net":20000.0,"retail_net":-24914.0},"d7":{"foreign_net":5625.0,"institution_net":20000.0,"retail_net":-25625.0},"d14":{"foreign_net":12834.0,"institution_net":40000.0,"retail_net":-52834.0},"d30":{"foreign_net":17412.0,"institution_net":153791.0,"retail_net":-171203.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 0.50x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"A","percentile":90,"summary":"매출 +61.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":61.6,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":545.4,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.4%","metrics":[{"name":"ROE","value":4.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.8,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":10.9,"unit":"%","percentile":67,"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":"F","percentile":20,"summary":"유동비율 0.8x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.79,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.12,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.50x) — PBR 기준 평가"},"growth":{"grade":"A","reason":"매출 +61.6%"},"profitability":{"grade":"C","reason":"ROE 4.4%"},"momentum":{"grade":"C","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.31,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":48.39,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":0.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 62% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 62% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.5,"per_5y_high":97.52,"per_5y_low":97.52,"per_5y_avg":97.52,"per_percentile":null,"pbr_5y_high":1.01,"pbr_5y_low":0.57,"pbr_5y_avg":0.82,"pbr_percentile":0.0,"per_5y_median":97.52,"pbr_5y_median":0.87,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.01},{"quarter":"2024-Q3","per":null,"pbr":0.87},{"quarter":"2024-Q4","per":null,"pbr":0.71},{"quarter":"2025-Q1","per":null,"pbr":0.96},{"quarter":"2025-Q2","per":null,"pbr":0.96},{"quarter":"2025-Q3","per":null,"pbr":0.91},{"quarter":"2025-Q4","per":null,"pbr":0.64},{"quarter":"2026-Q1","per":null,"pbr":0.73},{"quarter":"2026-Q2","per":97.52,"pbr":0.57},{"quarter":"현재","per":null,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2710.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2685.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2440.0,"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":"Consumer Cyclical","industry":"LEISURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":97.52,"eps":25.02,"close":2440.0,"source":"reported"},{"date":"2026-07","per":102.92,"eps":25.02,"close":2575.0,"source":"reported"},{"date":"2026-08","per":104.92,"eps":25.02,"close":2625.0,"source":"reported"},{"date":"2026-09","per":96.92,"eps":25.02,"close":2425.0,"source":"reported"},{"date":"2026-10","per":103.32,"eps":25.02,"close":2585.0,"source":"reported"}],"trailing_per_history_meta":{"avg":101.12,"std":3.26,"upper_1sd":104.38,"lower_1sd":97.86,"current":103.32,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"4.4%"}],"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":"2026-10-23T22:56:21.678634+00:00","sections":{"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04400630226669987,"dividend_yield":null,"eps":392.0,"revenue":17461592335.0,"operating_income":2103264037.0,"net_income":1673102212.0,"market_cap":null,"profit_margin":0.09581613061979666,"operating_margin":0.12045087278691184,"roa":0.019083520296543092,"gross_margin":0.48390405891353666,"total_equity":38019604598.0,"total_assets":87672619412.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.61,"roe":-0.015665866387190124,"dividend_yield":null,"eps":-77.74,"revenue":10806922811.0,"operating_income":-472171520.0,"net_income":-568306278.0,"market_cap":22800000000.0,"profit_margin":-0.05258724319022066,"operating_margin":-0.04369157883864893,"roa":-0.0066104319810415205,"gross_margin":0.5404631853255124,"total_equity":36276721884.0,"total_assets":85971125583.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03693965650166508,"dividend_yield":null,"eps":-186.37,"revenue":11500989501.0,"operating_income":-916796635.0,"net_income":-1362417579.0,"market_cap":null,"profit_margin":-0.11846090102782365,"operating_margin":-0.07971458759442267,"roa":-0.01649821434975718,"gross_margin":0.4265072469263182,"total_equity":36882248186.0,"total_assets":82579699240.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02343053527907048,"dividend_yield":null,"eps":-102.87,"revenue":12532527545.0,"operating_income":-629357561.0,"net_income":-752007447.0,"market_cap":null,"profit_margin":-0.06000445195909601,"operating_margin":-0.050217927607993935,"roa":-0.00934042416915326,"gross_margin":0.4684214692464097,"total_equity":32095188524.0,"total_assets":80511059603.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011255630339680028,"dividend_yield":null,"eps":49.92,"revenue":12361709491.0,"operating_income":1205990741.0,"net_income":364901426.0,"market_cap":null,"profit_margin":0.029518686413531087,"operating_margin":0.09755857326027821,"roa":0.004530651744618172,"gross_margin":0.6234320467254864,"total_equity":32419457195.0,"total_assets":80540603553.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04507999112878849,"dividend_yield":null,"eps":-198.79,"revenue":10503300350.0,"operating_income":-1142645158.0,"net_income":-1453194456.0,"market_cap":null,"profit_margin":-0.13835598407885194,"operating_margin":-0.10878915387771426,"roa":-0.01782888852784314,"gross_margin":0.528594220006286,"total_equity":32235908207.0,"total_assets":81507854723.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08369203752415345,"dividend_yield":null,"eps":-384.06,"revenue":10349389363.0,"operating_income":-1242032225.0,"net_income":-2807567983.0,"market_cap":null,"profit_margin":-0.27127861215052057,"operating_margin":-0.12001019397727726,"roa":-0.03448590131137217,"gross_margin":0.43037085307889966,"total_equity":33546416912.0,"total_assets":81412051773.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05070205716109678,"dividend_yield":null,"eps":-249.34,"revenue":11084718314.0,"operating_income":-559658408.0,"net_income":-1822779875.0,"market_cap":null,"profit_margin":-0.16444079347490762,"operating_margin":-0.050489186296520626,"roa":-0.021413925234134587,"gross_margin":0.5567391947349398,"total_equity":35950807069.0,"total_assets":85121240271.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0293637208742792,"dividend_yield":null,"eps":153.67,"revenue":13758805881.0,"operating_income":-114662718.0,"net_income":1123342875.0,"market_cap":null,"profit_margin":0.08164537567546193,"operating_margin":-0.008333769586671879,"roa":0.012720827924486358,"gross_margin":0.5077546977857533,"total_equity":38256148797.0,"total_assets":88307371318.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.07416280541382253,"dividend_yield":null,"eps":-360.08,"revenue":8944144509.0,"operating_income":-2825293180.0,"net_income":-2632289925.0,"market_cap":null,"profit_margin":-0.29430315245368316,"operating_margin":-0.3158818797210916,"roa":-0.030064548893265503,"gross_margin":0.46710517051642597,"total_equity":35493397402.0,"total_assets":87554612389.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1513241856342201,"dividend_yield":null,"eps":-786.42,"revenue":4695135528.0,"operating_income":-3753774449.0,"net_income":-5748993976.0,"market_cap":null,"profit_margin":-1.224457513891812,"operating_margin":-0.7995028954146092,"roa":-0.06615691446667034,"gross_margin":0.23966753468335664,"total_equity":37991243448.0,"total_assets":86899366791.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05002320260784283,"dividend_yield":null,"eps":-305.4,"revenue":11126820191.0,"operating_income":-2307195658.0,"net_income":-2232591289.0,"market_cap":null,"profit_margin":-0.20064953424931284,"operating_margin":-0.2073544479370836,"roa":-0.02327909104973707,"gross_margin":0.4832549521514956,"total_equity":44631114615.0,"total_assets":95905432228.0}],"current_price":2585.0,"change_pct":2.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-24","close":15350.0},{"date":"2022-02-25","close":14050.0},{"date":"2022-02-28","close":13200.0},{"date":"2022-03-02","close":13200.0},{"date":"2022-03-03","close":13350.0},{"date":"2022-03-04","close":13550.0},{"date":"2022-03-07","close":12750.0},{"date":"2022-03-08","close":12250.0},{"date":"2022-03-10","close":12150.0},{"date":"2022-03-11","close":11700.0},{"date":"2022-03-14","close":11150.0},{"date":"2022-03-15","close":10900.0},{"date":"2022-03-16","close":11150.0},{"date":"2022-03-17","close":11250.0},{"date":"2022-03-18","close":11500.0},{"date":"2022-03-21","close":11200.0},{"date":"2022-03-22","close":11350.0},{"date":"2022-03-23","close":11200.0},{"date":"2022-03-24","close":11400.0},{"date":"2022-03-25","close":12150.0},{"date":"2022-03-28","close":12150.0},{"date":"2022-03-29","close":12300.0},{"date":"2022-03-30","close":13100.0},{"date":"2022-03-31","close":13700.0},{"date":"2022-04-01","close":13900.0},{"date":"2022-04-04","close":13950.0},{"date":"2022-04-05","close":14400.0},{"date":"2022-04-06","close":14400.0},{"date":"2022-04-07","close":14300.0},{"date":"2022-04-08","close":13850.0},{"date":"2022-04-11","close":13800.0},{"date":"2022-04-12","close":13450.0},{"date":"2022-04-13","close":13500.0},{"date":"2022-04-14","close":13950.0},{"date":"2022-04-15","close":13700.0},{"date":"2022-04-18","close":13650.0},{"date":"2022-04-19","close":13700.0},{"date":"2022-04-20","close":15600.0},{"date":"2022-04-21","close":14950.0},{"date":"2022-04-22","close":15200.0},{"date":"2022-04-25","close":14400.0},{"date":"2022-04-26","close":14400.0},{"date":"2022-04-27","close":13700.0},{"date":"2022-04-28","close":13500.0},{"date":"2022-04-29","close":13800.0},{"date":"2022-05-02","close":14250.0},{"date":"2022-05-03","close":14250.0},{"date":"2022-05-04","close":13950.0},{"date":"2022-05-06","close":14100.0},{"date":"2022-05-09","close":13650.0},{"date":"2022-05-10","close":13700.0},{"date":"2022-05-11","close":13400.0},{"date":"2022-05-12","close":12500.0},{"date":"2022-05-13","close":13000.0},{"date":"2022-05-16","close":13100.0},{"date":"2022-05-17","close":12950.0},{"date":"2022-05-18","close":13100.0},{"date":"2022-05-19","close":12700.0},{"date":"2022-05-20","close":12500.0},{"date":"2022-05-23","close":12550.0},{"date":"2022-05-24","close":11800.0},{"date":"2022-05-25","close":12550.0},{"date":"2022-05-26","close":12300.0},{"date":"2022-05-27","close":12000.0},{"date":"2022-05-30","close":11950.0},{"date":"2022-05-31","close":11250.0},{"date":"2022-06-02","close":11050.0},{"date":"2022-06-03","close":11100.0},{"date":"2022-06-07","close":10750.0},{"date":"2022-06-08","close":10500.0},{"date":"2022-06-09","close":10300.0},{"date":"2022-06-10","close":9980.0},{"date":"2022-06-13","close":9370.0},{"date":"2022-06-14","close":9710.0},{"date":"2022-06-15","close":10900.0},{"date":"2022-06-16","close":11200.0},{"date":"2022-06-17","close":11200.0},{"date":"2022-06-20","close":11450.0},{"date":"2022-06-21","close":12250.0},{"date":"2022-06-22","close":11500.0},{"date":"2022-06-23","close":11500.0},{"date":"2022-06-24","close":12100.0},{"date":"2022-06-27","close":11900.0},{"date":"2022-06-28","close":12750.0},{"date":"2022-06-29","close":12400.0},{"date":"2022-06-30","close":12000.0},{"date":"2022-07-01","close":11350.0},{"date":"2022-07-04","close":10250.0},{"date":"2022-07-05","close":11600.0},{"date":"2022-07-06","close":12950.0},{"date":"2022-07-07","close":13050.0},{"date":"2022-07-08","close":12600.0},{"date":"2022-07-11","close":13150.0},{"date":"2022-07-12","close":12100.0},{"date":"2022-07-13","close":11950.0},{"date":"2022-07-14","close":11300.0},{"date":"2022-07-15","close":10900.0},{"date":"2022-07-18","close":11150.0},{"date":"2022-07-19","close":11150.0},{"date":"2022-07-20","close":11300.0},{"date":"2022-07-21","close":11200.0},{"date":"2022-07-22","close":10700.0},{"date":"2022-07-25","close":11150.0},{"date":"2022-07-26","close":10750.0},{"date":"2022-07-27","close":10950.0},{"date":"2022-07-28","close":11150.0},{"date":"2022-07-29","close":11100.0},{"date":"2022-08-01","close":11000.0},{"date":"2022-08-02","close":10850.0},{"date":"2022-08-03","close":10950.0},{"date":"2022-08-04","close":11000.0},{"date":"2022-08-05","close":10900.0},{"date":"2022-08-08","close":10750.0},{"date":"2022-08-09","close":10700.0},{"date":"2022-08-10","close":10350.0},{"date":"2022-08-11","close":10300.0},{"date":"2022-08-12","close":10650.0},{"date":"2022-08-16","close":10800.0},{"date":"2022-08-17","close":10700.0},{"date":"2022-08-18","close":10800.0},{"date":"2022-08-19","close":10600.0},{"date":"2022-08-22","close":10500.0},{"date":"2022-08-23","close":10400.0},{"date":"2022-08-24","close":10400.0},{"date":"2022-08-25","close":10400.0},{"date":"2022-08-26","close":10400.0},{"date":"2022-08-29","close":10300.0},{"date":"2022-08-30","close":10450.0},{"date":"2022-08-31","close":10450.0},{"date":"2022-09-01","close":10100.0},{"date":"2022-09-02","close":10150.0},{"date":"2022-09-05","close":10050.0},{"date":"2022-09-06","close":10100.0},{"date":"2022-09-07","close":10250.0},{"date":"2022-09-08","close":10550.0},{"date":"2022-09-13","close":10450.0},{"date":"2022-09-14","close":10150.0},{"date":"2022-09-15","close":10400.0},{"date":"2022-09-16","close":10050.0},{"date":"2022-09-19","close":9700.0},{"date":"2022-09-20","close":9640.0},{"date":"2022-09-21","close":9490.0},{"date":"2022-09-22","close":9010.0},{"date":"2022-09-23","close":8810.0},{"date":"2022-09-26","close":7990.0},{"date":"2022-09-27","close":7830.0},{"date":"2022-09-28","close":7600.0},{"date":"2022-09-29","close":7510.0},{"date":"2022-09-30","close":7460.0},{"date":"2022-10-04","close":7680.0},{"date":"2022-10-05","close":7220.0},{"date":"2022-10-06","close":7480.0},{"date":"2022-10-07","close":7390.0},{"date":"2022-10-11","close":6630.0},{"date":"2022-10-12","close":6580.0},{"date":"2022-10-13","close":6270.0},{"date":"2022-10-14","close":6740.0},{"date":"2022-10-17","close":6730.0},{"date":"2022-10-18","close":6860.0},{"date":"2022-10-19","close":6700.0},{"date":"2022-10-20","close":6690.0},{"date":"2022-10-21","close":6440.0},{"date":"2022-10-24","close":6530.0},{"date":"2022-10-25","close":6720.0},{"date":"2022-10-26","close":6570.0},{"date":"2022-10-27","close":6520.0},{"date":"2022-10-28","close":6460.0},{"date":"2022-10-31","close":6620.0},{"date":"2022-11-01","close":6480.0},{"date":"2022-11-02","close":6350.0},{"date":"2022-11-03","close":6280.0},{"date":"2022-11-04","close":6090.0},{"date":"2022-11-07","close":6120.0},{"date":"2022-11-08","close":6760.0},{"date":"2022-11-09","close":6660.0},{"date":"2022-11-10","close":6520.0},{"date":"2022-11-11","close":6770.0},{"date":"2022-11-14","close":6750.0},{"date":"2022-11-15","close":6870.0},{"date":"2022-11-16","close":6920.0},{"date":"2022-11-17","close":6760.0},{"date":"2022-11-18","close":6740.0},{"date":"2022-11-21","close":6450.0},{"date":"2022-11-22","close":6380.0},{"date":"2022-11-23","close":6760.0},{"date":"2022-11-24","close":6730.0},{"date":"2022-11-25","close":6680.0},{"date":"2022-11-28","close":6590.0},{"date":"2022-11-29","close":6590.0},{"date":"2022-11-30","close":6690.0},{"date":"2022-12-01","close":6660.0},{"date":"2022-12-02","close":6790.0},{"date":"2022-12-05","close":6750.0},{"date":"2022-12-06","close":6620.0},{"date":"2022-12-07","close":6540.0},{"date":"2022-12-08","close":6450.0},{"date":"2022-12-09","close":6640.0},{"date":"2022-12-12","close":6570.0},{"date":"2022-12-13","close":6490.0},{"date":"2022-12-14","close":6600.0},{"date":"2022-12-15","close":6550.0},{"date":"2022-12-16","close":6980.0},{"date":"2022-12-19","close":7440.0},{"date":"2022-12-20","close":7260.0},{"date":"2022-12-21","close":7300.0},{"date":"2022-12-22","close":7230.0},{"date":"2022-12-23","close":6850.0},{"date":"2022-12-26","close":8230.0},{"date":"2022-12-27","close":8210.0},{"date":"2022-12-28","close":7990.0},{"date":"2022-12-29","close":7690.0},{"date":"2023-01-02","close":8160.0},{"date":"2023-01-03","close":8160.0},{"date":"2023-01-04","close":8350.0},{"date":"2023-01-05","close":8570.0},{"date":"2023-01-06","close":8360.0},{"date":"2023-01-09","close":8330.0},{"date":"2023-01-10","close":8060.0},{"date":"2023-01-11","close":8540.0},{"date":"2023-01-12","close":8190.0},{"date":"2023-01-13","close":8190.0},{"date":"2023-01-16","close":8290.0},{"date":"2023-01-17","close":8080.0},{"date":"2023-01-18","close":8030.0},{"date":"2023-01-19","close":8010.0},{"date":"2023-01-20","close":8050.0},{"date":"2023-01-25","close":7980.0},{"date":"2023-01-26","close":7880.0},{"date":"2023-01-27","close":7780.0},{"date":"2023-01-30","close":7690.0},{"date":"2023-01-31","close":7670.0},{"date":"2023-02-01","close":7860.0},{"date":"2023-02-02","close":7920.0},{"date":"2023-02-03","close":7800.0},{"date":"2023-02-06","close":8150.0},{"date":"2023-02-07","close":8050.0},{"date":"2023-02-08","close":8050.0},{"date":"2023-02-09","close":8060.0},{"date":"2023-02-10","close":7700.0},{"date":"2023-02-13","close":7840.0},{"date":"2023-02-14","close":7930.0},{"date":"2023-02-15","close":7680.0},{"date":"2023-02-16","close":7760.0},{"date":"2023-02-17","close":7730.0},{"date":"2023-02-20","close":7780.0},{"date":"2023-02-21","close":7800.0},{"date":"2023-02-22","close":8200.0},{"date":"2023-02-23","close":8150.0},{"date":"2023-02-24","close":7950.0},{"date":"2023-02-27","close":8000.0},{"date":"2023-02-28","close":8240.0},{"date":"2023-03-02","close":8140.0},{"date":"2023-03-03","close":8150.0},{"date":"2023-03-06","close":8350.0},{"date":"2023-03-07","close":8590.0},{"date":"2023-03-08","close":8380.0},{"date":"2023-03-09","close":8230.0},{"date":"2023-03-10","close":8140.0},{"date":"2023-03-13","close":7740.0},{"date":"2023-03-14","close":7350.0},{"date":"2023-03-15","close":7030.0},{"date":"2023-03-16","close":6790.0},{"date":"2023-03-17","close":6860.0},{"date":"2023-03-20","close":6900.0},{"date":"2023-03-21","close":6910.0},{"date":"2023-03-22","close":6750.0},{"date":"2023-03-23","close":6580.0},{"date":"2023-03-24","close":6680.0},{"date":"2023-03-27","close":6520.0},{"date":"2023-03-28","close":6430.0},{"date":"2023-03-29","close":6560.0},{"date":"2023-03-30","close":6570.0},{"date":"2023-03-31","close":6400.0},{"date":"2023-04-03","close":6360.0},{"date":"2023-04-04","close":6520.0},{"date":"2023-04-05","close":6510.0},{"date":"2023-04-06","close":6390.0},{"date":"2023-04-07","close":6370.0},{"date":"2023-04-10","close":6270.0},{"date":"2023-04-11","close":6240.0},{"date":"2023-04-12","close":6400.0},{"date":"2023-04-13","close":6430.0},{"date":"2023-04-14","close":6440.0},{"date":"2023-04-17","close":6410.0},{"date":"2023-04-18","close":6350.0},{"date":"2023-04-19","close":6330.0},{"date":"2023-04-20","close":6400.0},{"date":"2023-04-21","close":6260.0},{"date":"2023-04-24","close":6100.0},{"date":"2023-04-25","close":6020.0},{"date":"2023-04-26","close":6000.0},{"date":"2023-04-27","close":5930.0},{"date":"2023-04-28","close":5930.0},{"date":"2023-05-02","close":6230.0},{"date":"2023-05-03","close":6150.0},{"date":"2023-05-04","close":6290.0},{"date":"2023-05-08","close":6370.0},{"date":"2023-05-09","close":6440.0},{"date":"2023-05-10","close":6190.0},{"date":"2023-05-11","close":6330.0},{"date":"2023-05-12","close":6260.0},{"date":"2023-05-15","close":6170.0},{"date":"2023-05-16","close":6060.0},{"date":"2023-05-17","close":6320.0},{"date":"2023-05-18","close":6290.0},{"date":"2023-05-19","close":6360.0},{"date":"2023-05-22","close":6400.0},{"date":"2023-05-23","close":6380.0},{"date":"2023-05-24","close":6450.0},{"date":"2023-05-25","close":6350.0},{"date":"2023-05-26","close":6480.0},{"date":"2023-05-30","close":6420.0},{"date":"2023-05-31","close":6210.0},{"date":"2023-06-01","close":6130.0},{"date":"2023-06-02","close":6140.0},{"date":"2023-06-05","close":6270.0},{"date":"2023-06-07","close":6180.0},{"date":"2023-06-08","close":6070.0},{"date":"2023-06-09","close":5960.0},{"date":"2023-06-12","close":5920.0},{"date":"2023-06-13","close":6080.0},{"date":"2023-06-14","close":5950.0},{"date":"2023-06-15","close":5930.0},{"date":"2023-06-16","close":6050.0},{"date":"2023-06-19","close":5910.0},{"date":"2023-06-20","close":6000.0},{"date":"2023-06-21","close":6000.0},{"date":"2023-06-22","close":5750.0},{"date":"2023-06-23","close":5650.0},{"date":"2023-06-26","close":5730.0},{"date":"2023-06-27","close":5740.0},{"date":"2023-06-28","close":5660.0},{"date":"2023-06-29","close":5660.0},{"date":"2023-06-30","close":5660.0},{"date":"2023-07-03","close":5750.0},{"date":"2023-07-04","close":5680.0},{"date":"2023-07-05","close":5550.0},{"date":"2023-07-06","close":5430.0},{"date":"2023-07-07","close":5390.0},{"date":"2023-07-10","close":5390.0},{"date":"2023-07-11","close":5470.0},{"date":"2023-07-12","close":5610.0},{"date":"2023-07-13","close":5610.0},{"date":"2023-07-14","close":5470.0},{"date":"2023-07-17","close":5400.0},{"date":"2023-07-18","close":5220.0},{"date":"2023-07-19","close":5150.0},{"date":"2023-07-20","close":5360.0},{"date":"2023-07-21","close":5360.0},{"date":"2023-07-24","close":5130.0},{"date":"2023-07-25","close":4900.0},{"date":"2023-07-26","close":4605.0},{"date":"2023-07-27","close":4665.0},{"date":"2023-07-28","close":4820.0},{"date":"2023-07-31","close":4865.0},{"date":"2023-08-01","close":4990.0},{"date":"2023-08-02","close":5000.0},{"date":"2023-08-03","close":4895.0},{"date":"2023-08-04","close":4940.0},{"date":"2023-08-07","close":4925.0},{"date":"2023-08-08","close":4810.0},{"date":"2023-08-09","close":4840.0},{"date":"2023-08-10","close":4935.0},{"date":"2023-08-11","close":4960.0},{"date":"2023-08-14","close":5140.0},{"date":"2023-08-16","close":4875.0},{"date":"2023-08-17","close":4705.0},{"date":"2023-08-18","close":4790.0},{"date":"2023-08-21","close":4795.0},{"date":"2023-08-22","close":4760.0},{"date":"2023-08-23","close":4735.0},{"date":"2023-08-24","close":4860.0},{"date":"2023-08-25","close":4775.0},{"date":"2023-08-28","close":4805.0},{"date":"2023-08-29","close":4950.0},{"date":"2023-08-30","close":4945.0},{"date":"2023-08-31","close":4850.0},{"date":"2023-09-01","close":4895.0},{"date":"2023-09-04","close":4760.0},{"date":"2023-09-05","close":4770.0},{"date":"2023-09-06","close":4640.0},{"date":"2023-09-07","close":4780.0},{"date":"2023-09-08","close":4820.0},{"date":"2023-09-11","close":4805.0},{"date":"2023-09-12","close":4785.0},{"date":"2023-09-13","close":4700.0},{"date":"2023-09-14","close":4680.0},{"date":"2023-09-15","close":4725.0},{"date":"2023-09-18","close":4780.0},{"date":"2023-09-19","close":4730.0},{"date":"2023-09-20","close":4795.0},{"date":"2023-09-21","close":4645.0},{"date":"2023-09-22","close":4590.0},{"date":"2023-09-25","close":4365.0},{"date":"2023-09-26","close":4225.0},{"date":"2023-09-27","close":4250.0},{"date":"2023-10-04","close":4250.0},{"date":"2023-10-05","close":4200.0},{"date":"2023-10-06","close":4320.0},{"date":"2023-10-10","close":4330.0},{"date":"2023-10-11","close":4335.0},{"date":"2023-10-12","close":4365.0},{"date":"2023-10-13","close":4380.0},{"date":"2023-10-16","close":4375.0},{"date":"2023-10-17","close":4365.0},{"date":"2023-10-18","close":4370.0},{"date":"2023-10-19","close":4230.0},{"date":"2023-10-20","close":4050.0},{"date":"2023-10-23","close":3960.0},{"date":"2023-10-24","close":4060.0},{"date":"2023-10-25","close":4080.0},{"date":"2023-10-26","close":3895.0},{"date":"2023-10-27","close":3940.0},{"date":"2023-10-30","close":3925.0},{"date":"2023-10-31","close":3950.0},{"date":"2023-11-01","close":4005.0},{"date":"2023-11-02","close":4035.0},{"date":"2023-11-03","close":3915.0},{"date":"2023-11-06","close":3960.0},{"date":"2023-11-07","close":3960.0},{"date":"2023-11-08","close":3945.0},{"date":"2023-11-09","close":3990.0},{"date":"2023-11-10","close":3875.0},{"date":"2023-11-13","close":3800.0},{"date":"2023-11-14","close":3760.0},{"date":"2023-11-15","close":3865.0},{"date":"2023-11-16","close":3810.0},{"date":"2023-11-17","close":4000.0},{"date":"2023-11-20","close":4105.0},{"date":"2023-11-21","close":4090.0},{"date":"2023-11-22","close":4195.0},{"date":"2023-11-23","close":4145.0},{"date":"2023-11-24","close":4095.0},{"date":"2023-11-27","close":4255.0},{"date":"2023-11-28","close":4210.0},{"date":"2023-11-29","close":4155.0},{"date":"2023-11-30","close":4045.0},{"date":"2023-12-01","close":4020.0},{"date":"2023-12-04","close":4030.0},{"date":"2023-12-05","close":4045.0},{"date":"2023-12-06","close":4065.0},{"date":"2023-12-07","close":3940.0},{"date":"2023-12-08","close":4100.0},{"date":"2023-12-11","close":4080.0},{"date":"2023-12-12","close":3995.0},{"date":"2023-12-13","close":4055.0},{"date":"2023-12-14","close":4145.0},{"date":"2023-12-15","close":4125.0},{"date":"2023-12-18","close":4085.0},{"date":"2023-12-19","close":4200.0},{"date":"2023-12-20","close":4240.0},{"date":"2023-12-21","close":4250.0},{"date":"2023-12-22","close":4235.0},{"date":"2023-12-26","close":4235.0},{"date":"2023-12-27","close":4275.0},{"date":"2023-12-28","close":4290.0},{"date":"2024-01-02","close":4430.0},{"date":"2024-01-03","close":4455.0},{"date":"2024-01-04","close":4685.0},{"date":"2024-01-05","close":4925.0},{"date":"2024-01-08","close":4805.0},{"date":"2024-01-09","close":4705.0},{"date":"2024-01-10","close":4825.0},{"date":"2024-01-11","close":4745.0},{"date":"2024-01-12","close":4740.0},{"date":"2024-01-15","close":4730.0},{"date":"2024-01-16","close":4730.0},{"date":"2024-01-17","close":4715.0},{"date":"2024-01-18","close":4620.0},{"date":"2024-01-19","close":4685.0},{"date":"2024-01-22","close":4690.0},{"date":"2024-01-23","close":4830.0},{"date":"2024-01-24","close":4895.0},{"date":"2024-01-25","close":4780.0},{"date":"2024-01-26","close":4775.0},{"date":"2024-01-29","close":4680.0},{"date":"2024-01-30","close":4575.0},{"date":"2024-01-31","close":4460.0},{"date":"2024-02-01","close":4500.0},{"date":"2024-02-02","close":4535.0},{"date":"2024-02-05","close":4495.0},{"date":"2024-02-06","close":4410.0},{"date":"2024-02-07","close":4390.0},{"date":"2024-02-08","close":4390.0},{"date":"2024-02-13","close":4315.0},{"date":"2024-02-14","close":4220.0},{"date":"2024-02-15","close":4220.0},{"date":"2024-02-16","close":4240.0},{"date":"2024-02-19","close":4195.0},{"date":"2024-02-20","close":4185.0},{"date":"2024-02-21","close":4095.0},{"date":"2024-02-22","close":4050.0},{"date":"2024-02-23","close":4005.0},{"date":"2024-02-26","close":4010.0},{"date":"2024-02-27","close":4000.0},{"date":"2024-02-28","close":3950.0},{"date":"2024-02-29","close":4100.0},{"date":"2024-03-04","close":4075.0},{"date":"2024-03-05","close":4010.0},{"date":"2024-03-06","close":3985.0},{"date":"2024-03-07","close":3950.0},{"date":"2024-03-08","close":3950.0},{"date":"2024-03-11","close":4000.0},{"date":"2024-03-12","close":4030.0},{"date":"2024-03-13","close":3925.0},{"date":"2024-03-14","close":3950.0},{"date":"2024-03-15","close":3990.0},{"date":"2024-03-18","close":4160.0},{"date":"2024-03-19","close":4160.0},{"date":"2024-03-20","close":4100.0},{"date":"2024-03-21","close":4180.0},{"date":"2024-03-22","close":4305.0},{"date":"2024-03-25","close":4430.0},{"date":"2024-03-26","close":4430.0},{"date":"2024-03-27","close":4400.0},{"date":"2024-03-28","close":4390.0},{"date":"2024-03-29","close":4415.0},{"date":"2024-04-01","close":4370.0},{"date":"2024-04-02","close":4460.0},{"date":"2024-04-03","close":4400.0},{"date":"2024-04-04","close":4380.0},{"date":"2024-04-05","close":4125.0},{"date":"2024-04-08","close":4110.0},{"date":"2024-04-09","close":4500.0},{"date":"2024-04-11","close":4360.0},{"date":"2024-04-12","close":4350.0},{"date":"2024-04-15","close":4460.0},{"date":"2024-04-16","close":4300.0},{"date":"2024-04-17","close":4300.0},{"date":"2024-04-18","close":4400.0},{"date":"2024-04-19","close":4520.0},{"date":"2024-04-22","close":4770.0},{"date":"2024-04-23","close":4680.0},{"date":"2024-04-24","close":4900.0},{"date":"2024-04-25","close":4765.0},{"date":"2024-04-26","close":4795.0},{"date":"2024-04-29","close":4790.0},{"date":"2024-04-30","close":4670.0},{"date":"2024-05-02","close":4695.0},{"date":"2024-05-03","close":4710.0},{"date":"2024-05-07","close":4710.0},{"date":"2024-05-08","close":4695.0},{"date":"2024-05-09","close":4690.0},{"date":"2024-05-10","close":4760.0},{"date":"2024-05-13","close":4660.0},{"date":"2024-05-14","close":4790.0},{"date":"2024-05-16","close":4710.0},{"date":"2024-05-17","close":4800.0},{"date":"2024-05-20","close":4790.0},{"date":"2024-05-21","close":4690.0},{"date":"2024-05-22","close":4910.0},{"date":"2024-05-23","close":5000.0},{"date":"2024-05-24","close":4920.0},{"date":"2024-05-27","close":4760.0},{"date":"2024-05-28","close":4735.0},{"date":"2024-05-29","close":4990.0},{"date":"2024-05-30","close":4870.0},{"date":"2024-05-31","close":4995.0},{"date":"2024-06-03","close":4770.0},{"date":"2024-06-04","close":4950.0},{"date":"2024-06-05","close":4850.0},{"date":"2024-06-07","close":4710.0},{"date":"2024-06-10","close":4720.0},{"date":"2024-06-11","close":4730.0},{"date":"2024-06-12","close":4700.0},{"date":"2024-06-13","close":4705.0},{"date":"2024-06-14","close":4650.0},{"date":"2024-06-17","close":4580.0},{"date":"2024-06-18","close":4550.0},{"date":"2024-06-19","close":4555.0},{"date":"2024-06-20","close":4500.0},{"date":"2024-06-21","close":4680.0},{"date":"2024-06-24","close":4570.0},{"date":"2024-06-25","close":4505.0},{"date":"2024-06-26","close":4430.0},{"date":"2024-06-27","close":4450.0},{"date":"2024-06-28","close":4380.0},{"date":"2024-07-01","close":4450.0},{"date":"2024-07-02","close":4330.0},{"date":"2024-07-03","close":4290.0},{"date":"2024-07-04","close":4320.0},{"date":"2024-07-05","close":4165.0},{"date":"2024-07-08","close":4230.0},{"date":"2024-07-09","close":4290.0},{"date":"2024-07-10","close":4360.0},{"date":"2024-07-11","close":4190.0},{"date":"2024-07-12","close":4025.0},{"date":"2024-07-15","close":4035.0},{"date":"2024-07-16","close":4025.0},{"date":"2024-07-17","close":4245.0},{"date":"2024-07-18","close":4225.0},{"date":"2024-07-19","close":4420.0},{"date":"2024-07-22","close":4330.0},{"date":"2024-07-23","close":4215.0},{"date":"2024-07-24","close":4200.0},{"date":"2024-07-25","close":4110.0},{"date":"2024-07-26","close":4040.0},{"date":"2024-07-29","close":4055.0},{"date":"2024-07-30","close":4025.0},{"date":"2024-07-31","close":4035.0},{"date":"2024-08-01","close":4050.0},{"date":"2024-08-02","close":3940.0},{"date":"2024-08-05","close":3505.0},{"date":"2024-08-06","close":3575.0},{"date":"2024-08-07","close":3605.0},{"date":"2024-08-08","close":3590.0},{"date":"2024-08-09","close":3635.0},{"date":"2024-08-12","close":3740.0},{"date":"2024-08-13","close":3805.0},{"date":"2024-08-14","close":3845.0},{"date":"2024-08-16","close":4035.0},{"date":"2024-08-19","close":4060.0},{"date":"2024-08-20","close":3960.0},{"date":"2024-08-21","close":3935.0},{"date":"2024-08-22","close":3845.0},{"date":"2024-08-23","close":3735.0},{"date":"2024-08-26","close":3860.0},{"date":"2024-08-27","close":3885.0},{"date":"2024-08-28","close":3890.0},{"date":"2024-08-29","close":3645.0},{"date":"2024-08-30","close":3830.0},{"date":"2024-09-02","close":3855.0},{"date":"2024-09-03","close":3740.0},{"date":"2024-09-04","close":3580.0},{"date":"2024-09-05","close":3660.0},{"date":"2024-09-06","close":3670.0},{"date":"2024-09-09","close":3590.0},{"date":"2024-09-10","close":3600.0},{"date":"2024-09-11","close":3595.0},{"date":"2024-09-12","close":3530.0},{"date":"2024-09-13","close":3585.0},{"date":"2024-09-19","close":3575.0},{"date":"2024-09-20","close":3620.0},{"date":"2024-09-23","close":3650.0},{"date":"2024-09-24","close":3670.0},{"date":"2024-09-25","close":3525.0},{"date":"2024-09-26","close":3585.0},{"date":"2024-09-27","close":3585.0},{"date":"2024-09-30","close":3540.0},{"date":"2024-10-02","close":3550.0},{"date":"2024-10-04","close":3600.0},{"date":"2024-10-07","close":3735.0},{"date":"2024-10-08","close":3755.0},{"date":"2024-10-10","close":3640.0},{"date":"2024-10-11","close":3510.0},{"date":"2024-10-14","close":3530.0},{"date":"2024-10-15","close":3460.0},{"date":"2024-10-16","close":3500.0},{"date":"2024-10-17","close":3635.0},{"date":"2024-10-18","close":3515.0},{"date":"2024-10-21","close":3520.0},{"date":"2024-10-22","close":3385.0},{"date":"2024-10-23","close":3320.0},{"date":"2024-10-24","close":3260.0},{"date":"2024-10-25","close":3390.0},{"date":"2024-10-28","close":3260.0},{"date":"2024-10-29","close":3190.0},{"date":"2024-10-30","close":3300.0},{"date":"2024-10-31","close":3300.0},{"date":"2024-11-01","close":3290.0},{"date":"2024-11-04","close":3390.0},{"date":"2024-11-05","close":3410.0},{"date":"2024-11-06","close":3445.0},{"date":"2024-11-07","close":3445.0},{"date":"2024-11-08","close":3300.0},{"date":"2024-11-11","close":3250.0},{"date":"2024-11-12","close":2935.0},{"date":"2024-11-13","close":2775.0},{"date":"2024-11-14","close":2795.0},{"date":"2024-11-15","close":2795.0},{"date":"2024-11-18","close":2845.0},{"date":"2024-11-19","close":2845.0},{"date":"2024-11-20","close":2985.0},{"date":"2024-11-21","close":2855.0},{"date":"2024-11-22","close":2835.0},{"date":"2024-11-25","close":2895.0},{"date":"2024-11-26","close":2880.0},{"date":"2024-11-27","close":2930.0},{"date":"2024-11-28","close":2900.0},{"date":"2024-11-29","close":2865.0},{"date":"2024-12-02","close":2830.0},{"date":"2024-12-03","close":2865.0},{"date":"2024-12-04","close":2880.0},{"date":"2024-12-05","close":2905.0},{"date":"2024-12-06","close":2885.0},{"date":"2024-12-09","close":2755.0},{"date":"2024-12-10","close":2735.0},{"date":"2024-12-11","close":2765.0},{"date":"2024-12-12","close":2880.0},{"date":"2024-12-13","close":2920.0},{"date":"2024-12-16","close":2920.0},{"date":"2024-12-17","close":2900.0},{"date":"2024-12-18","close":2980.0},{"date":"2024-12-19","close":2980.0},{"date":"2024-12-20","close":2930.0},{"date":"2024-12-23","close":2865.0},{"date":"2024-12-24","close":2835.0},{"date":"2024-12-26","close":2810.0},{"date":"2024-12-27","close":2725.0},{"date":"2024-12-30","close":2710.0},{"date":"2025-01-02","close":2920.0},{"date":"2025-01-03","close":2910.0},{"date":"2025-01-06","close":2970.0},{"date":"2025-01-07","close":2965.0},{"date":"2025-01-08","close":2895.0},{"date":"2025-01-09","close":2865.0},{"date":"2025-01-10","close":2900.0},{"date":"2025-01-13","close":2815.0},{"date":"2025-01-14","close":2890.0},{"date":"2025-01-15","close":2665.0},{"date":"2025-01-16","close":2745.0},{"date":"2025-01-17","close":2800.0},{"date":"2025-01-20","close":2890.0},{"date":"2025-01-21","close":2770.0},{"date":"2025-01-22","close":2960.0},{"date":"2025-01-23","close":2890.0},{"date":"2025-01-24","close":2950.0},{"date":"2025-01-31","close":2880.0},{"date":"2025-02-03","close":2880.0},{"date":"2025-02-04","close":2880.0},{"date":"2025-02-05","close":2890.0},{"date":"2025-02-06","close":2995.0},{"date":"2025-02-07","close":2950.0},{"date":"2025-02-10","close":2990.0},{"date":"2025-02-11","close":3025.0},{"date":"2025-02-12","close":3335.0},{"date":"2025-02-13","close":3200.0},{"date":"2025-02-14","close":3145.0},{"date":"2025-02-17","close":3165.0},{"date":"2025-02-18","close":3325.0},{"date":"2025-02-19","close":3510.0},{"date":"2025-02-20","close":3585.0},{"date":"2025-02-21","close":3705.0},{"date":"2025-02-24","close":3775.0},{"date":"2025-02-25","close":3725.0},{"date":"2025-02-26","close":3670.0},{"date":"2025-02-27","close":3775.0},{"date":"2025-02-28","close":3790.0},{"date":"2025-03-04","close":3960.0},{"date":"2025-03-05","close":3580.0},{"date":"2025-03-06","close":3590.0},{"date":"2025-03-07","close":3505.0},{"date":"2025-03-10","close":3435.0},{"date":"2025-03-11","close":3520.0},{"date":"2025-03-12","close":3895.0},{"date":"2025-03-13","close":3900.0},{"date":"2025-03-14","close":3900.0},{"date":"2025-03-17","close":3690.0},{"date":"2025-03-18","close":3655.0},{"date":"2025-03-19","close":3660.0},{"date":"2025-03-20","close":3700.0},{"date":"2025-03-21","close":3655.0},{"date":"2025-03-24","close":3655.0},{"date":"2025-03-25","close":3725.0},{"date":"2025-03-26","close":3670.0},{"date":"2025-03-27","close":3805.0},{"date":"2025-03-28","close":3590.0},{"date":"2025-03-31","close":3500.0},{"date":"2025-04-01","close":3475.0},{"date":"2025-04-02","close":3565.0},{"date":"2025-04-03","close":3510.0},{"date":"2025-04-04","close":3420.0},{"date":"2025-04-07","close":3310.0},{"date":"2025-04-08","close":3300.0},{"date":"2025-04-09","close":3500.0},{"date":"2025-04-10","close":3700.0},{"date":"2025-04-11","close":3635.0},{"date":"2025-04-14","close":3515.0},{"date":"2025-04-15","close":3675.0},{"date":"2025-04-16","close":3535.0},{"date":"2025-04-17","close":3530.0},{"date":"2025-04-18","close":3510.0},{"date":"2025-04-21","close":3660.0},{"date":"2025-04-22","close":3600.0},{"date":"2025-04-23","close":3705.0},{"date":"2025-04-24","close":3715.0},{"date":"2025-04-25","close":3710.0},{"date":"2025-04-28","close":3680.0},{"date":"2025-04-29","close":3520.0},{"date":"2025-04-30","close":3615.0},{"date":"2025-05-02","close":3620.0},{"date":"2025-05-07","close":3555.0},{"date":"2025-05-08","close":3550.0},{"date":"2025-05-09","close":3460.0},{"date":"2025-05-12","close":3490.0},{"date":"2025-05-13","close":3480.0},{"date":"2025-05-14","close":3545.0},{"date":"2025-05-15","close":3630.0},{"date":"2025-05-16","close":3460.0},{"date":"2025-05-19","close":3455.0},{"date":"2025-05-20","close":3400.0},{"date":"2025-05-21","close":3395.0},{"date":"2025-05-22","close":3400.0},{"date":"2025-05-23","close":3370.0},{"date":"2025-05-26","close":3495.0},{"date":"2025-05-27","close":3350.0},{"date":"2025-05-28","close":3370.0},{"date":"2025-05-29","close":3460.0},{"date":"2025-05-30","close":3505.0},{"date":"2025-06-02","close":3495.0},{"date":"2025-06-04","close":3560.0},{"date":"2025-06-05","close":3620.0},{"date":"2025-06-09","close":3475.0},{"date":"2025-06-10","close":3605.0},{"date":"2025-06-11","close":3690.0},{"date":"2025-06-12","close":3600.0},{"date":"2025-06-13","close":3560.0},{"date":"2025-06-16","close":3620.0},{"date":"2025-06-17","close":3480.0},{"date":"2025-06-18","close":3480.0},{"date":"2025-06-19","close":3415.0},{"date":"2025-06-20","close":3425.0},{"date":"2025-06-23","close":3475.0},{"date":"2025-06-24","close":3520.0},{"date":"2025-06-25","close":3520.0},{"date":"2025-06-26","close":3560.0},{"date":"2025-06-27","close":3560.0},{"date":"2025-06-30","close":3520.0},{"date":"2025-07-01","close":3525.0},{"date":"2025-07-02","close":3795.0},{"date":"2025-07-03","close":3620.0},{"date":"2025-07-04","close":3515.0},{"date":"2025-07-07","close":3730.0},{"date":"2025-07-08","close":3850.0},{"date":"2025-07-09","close":3855.0},{"date":"2025-07-10","close":3805.0},{"date":"2025-07-11","close":3795.0},{"date":"2025-07-14","close":3925.0},{"date":"2025-07-15","close":3655.0},{"date":"2025-07-16","close":3685.0},{"date":"2025-07-17","close":3680.0},{"date":"2025-07-18","close":3555.0},{"date":"2025-07-21","close":3525.0},{"date":"2025-07-22","close":3570.0},{"date":"2025-07-23","close":3545.0},{"date":"2025-07-24","close":3440.0},{"date":"2025-07-25","close":3400.0},{"date":"2025-07-28","close":3325.0},{"date":"2025-07-29","close":3670.0},{"date":"2025-07-30","close":3560.0},{"date":"2025-07-31","close":3560.0},{"date":"2025-08-01","close":3500.0},{"date":"2025-08-04","close":3490.0},{"date":"2025-08-05","close":3495.0},{"date":"2025-08-06","close":3490.0},{"date":"2025-08-07","close":3500.0},{"date":"2025-08-08","close":3465.0},{"date":"2025-08-11","close":3475.0},{"date":"2025-08-12","close":3470.0},{"date":"2025-08-13","close":3530.0},{"date":"2025-08-14","close":3480.0},{"date":"2025-08-18","close":3685.0},{"date":"2025-08-19","close":3590.0},{"date":"2025-08-20","close":3485.0},{"date":"2025-08-21","close":3515.0},{"date":"2025-08-22","close":3490.0},{"date":"2025-08-25","close":3525.0},{"date":"2025-08-26","close":3500.0},{"date":"2025-08-27","close":3500.0},{"date":"2025-08-28","close":3500.0},{"date":"2025-08-29","close":3560.0},{"date":"2025-09-01","close":3530.0},{"date":"2025-09-02","close":3550.0},{"date":"2025-09-03","close":3500.0},{"date":"2025-09-04","close":3525.0},{"date":"2025-09-05","close":3555.0},{"date":"2025-09-08","close":3605.0},{"date":"2025-09-09","close":3540.0},{"date":"2025-09-10","close":3535.0},{"date":"2025-09-11","close":3535.0},{"date":"2025-09-12","close":3605.0},{"date":"2025-09-15","close":3540.0},{"date":"2025-09-16","close":3500.0},{"date":"2025-09-17","close":3465.0},{"date":"2025-09-18","close":3520.0},{"date":"2025-09-19","close":3440.0},{"date":"2025-09-22","close":3335.0},{"date":"2025-09-23","close":3360.0},{"date":"2025-09-24","close":3390.0},{"date":"2025-09-25","close":3285.0},{"date":"2025-09-26","close":3205.0},{"date":"2025-09-29","close":3210.0},{"date":"2025-09-30","close":3300.0},{"date":"2025-10-01","close":3310.0},{"date":"2025-10-02","close":3315.0},{"date":"2025-10-10","close":3260.0},{"date":"2025-10-13","close":3205.0},{"date":"2025-10-14","close":3080.0},{"date":"2025-10-15","close":3200.0},{"date":"2025-10-16","close":3120.0},{"date":"2025-10-17","close":3325.0},{"date":"2025-10-20","close":3250.0},{"date":"2025-10-21","close":3165.0},{"date":"2025-10-22","close":3130.0},{"date":"2025-10-23","close":3225.0},{"date":"2025-10-24","close":3170.0},{"date":"2025-10-27","close":3200.0},{"date":"2025-10-28","close":3195.0},{"date":"2025-10-29","close":3230.0},{"date":"2025-10-30","close":3150.0},{"date":"2025-10-31","close":3160.0},{"date":"2025-11-03","close":3100.0},{"date":"2025-11-04","close":3205.0},{"date":"2025-11-05","close":3075.0},{"date":"2025-11-06","close":3075.0},{"date":"2025-11-07","close":3030.0},{"date":"2025-11-10","close":3075.0},{"date":"2025-11-11","close":3030.0},{"date":"2025-11-12","close":3100.0},{"date":"2025-11-13","close":3120.0},{"date":"2025-11-14","close":2970.0},{"date":"2025-11-17","close":3060.0},{"date":"2025-11-18","close":2970.0},{"date":"2025-11-19","close":2680.0},{"date":"2025-11-20","close":2775.0},{"date":"2025-11-21","close":2720.0},{"date":"2025-11-24","close":2740.0},{"date":"2025-11-25","close":2715.0},{"date":"2025-11-26","close":2820.0},{"date":"2025-11-27","close":2605.0},{"date":"2025-11-28","close":2805.0},{"date":"2025-12-01","close":2845.0},{"date":"2025-12-02","close":2865.0},{"date":"2025-12-03","close":2820.0},{"date":"2025-12-04","close":2820.0},{"date":"2025-12-05","close":2810.0},{"date":"2025-12-08","close":2855.0},{"date":"2025-12-09","close":2830.0},{"date":"2025-12-10","close":2835.0},{"date":"2025-12-11","close":2850.0},{"date":"2025-12-12","close":2825.0},{"date":"2025-12-15","close":2765.0},{"date":"2025-12-16","close":2830.0},{"date":"2025-12-17","close":2810.0},{"date":"2025-12-18","close":2725.0},{"date":"2025-12-19","close":2920.0},{"date":"2025-12-22","close":2825.0},{"date":"2025-12-23","close":2665.0},{"date":"2025-12-24","close":2755.0},{"date":"2025-12-26","close":2730.0},{"date":"2025-12-29","close":2730.0},{"date":"2025-12-30","close":2685.0},{"date":"2026-01-02","close":2845.0},{"date":"2026-01-05","close":2760.0},{"date":"2026-01-06","close":2710.0},{"date":"2026-01-07","close":2695.0},{"date":"2026-01-08","close":2665.0},{"date":"2026-01-09","close":2695.0},{"date":"2026-01-12","close":2860.0},{"date":"2026-01-13","close":2825.0},{"date":"2026-01-14","close":2770.0},{"date":"2026-01-15","close":2740.0},{"date":"2026-01-16","close":2765.0},{"date":"2026-01-19","close":2760.0},{"date":"2026-01-20","close":2765.0},{"date":"2026-01-21","close":2795.0},{"date":"2026-01-22","close":2795.0},{"date":"2026-01-23","close":2935.0},{"date":"2026-01-26","close":2935.0},{"date":"2026-01-27","close":2965.0},{"date":"2026-01-28","close":2855.0},{"date":"2026-01-29","close":2860.0},{"date":"2026-01-30","close":2860.0},{"date":"2026-02-02","close":2860.0},{"date":"2026-02-03","close":2865.0},{"date":"2026-02-04","close":2835.0},{"date":"2026-02-05","close":2905.0},{"date":"2026-02-06","close":2815.0},{"date":"2026-02-09","close":2895.0},{"date":"2026-02-10","close":2835.0},{"date":"2026-02-11","close":2945.0},{"date":"2026-02-12","close":2875.0},{"date":"2026-02-13","close":2875.0},{"date":"2026-02-19","close":2785.0},{"date":"2026-02-20","close":2975.0},{"date":"2026-02-23","close":2990.0},{"date":"2026-02-24","close":2995.0},{"date":"2026-02-25","close":3130.0},{"date":"2026-02-26","close":3340.0},{"date":"2026-02-27","close":3190.0},{"date":"2026-03-03","close":3085.0},{"date":"2026-03-04","close":2935.0},{"date":"2026-03-05","close":2995.0},{"date":"2026-03-06","close":3100.0},{"date":"2026-03-09","close":2795.0},{"date":"2026-03-10","close":2760.0},{"date":"2026-03-11","close":2895.0},{"date":"2026-03-12","close":2940.0},{"date":"2026-03-13","close":3070.0},{"date":"2026-03-16","close":2935.0},{"date":"2026-03-17","close":2790.0},{"date":"2026-03-18","close":2845.0},{"date":"2026-03-19","close":2730.0},{"date":"2026-03-20","close":2975.0},{"date":"2026-03-23","close":2925.0},{"date":"2026-03-24","close":2855.0},{"date":"2026-03-25","close":2885.0},{"date":"2026-03-26","close":2790.0},{"date":"2026-03-27","close":2730.0},{"date":"2026-03-30","close":2780.0},{"date":"2026-03-31","close":2995.0},{"date":"2026-04-01","close":2950.0},{"date":"2026-04-02","close":3240.0},{"date":"2026-04-03","close":3290.0},{"date":"2026-04-06","close":3225.0},{"date":"2026-04-07","close":3180.0},{"date":"2026-04-08","close":3120.0},{"date":"2026-04-09","close":3160.0},{"date":"2026-04-10","close":3145.0},{"date":"2026-04-13","close":3070.0},{"date":"2026-04-14","close":3115.0},{"date":"2026-04-15","close":3185.0},{"date":"2026-04-16","close":3360.0},{"date":"2026-04-17","close":3375.0},{"date":"2026-04-20","close":3290.0},{"date":"2026-04-21","close":3440.0},{"date":"2026-04-22","close":3275.0},{"date":"2026-04-23","close":3165.0},{"date":"2026-04-24","close":3170.0},{"date":"2026-04-27","close":3165.0},{"date":"2026-04-28","close":3110.0},{"date":"2026-04-29","close":3175.0},{"date":"2026-04-30","close":3125.0},{"date":"2026-05-04","close":3120.0},{"date":"2026-05-06","close":3110.0},{"date":"2026-05-07","close":2960.0},{"date":"2026-05-08","close":3060.0},{"date":"2026-05-11","close":3105.0},{"date":"2026-05-12","close":3045.0},{"date":"2026-05-13","close":2965.0},{"date":"2026-05-14","close":2925.0},{"date":"2026-05-15","close":2855.0},{"date":"2026-05-18","close":2805.0},{"date":"2026-05-19","close":2955.0},{"date":"2026-05-20","close":2840.0},{"date":"2026-05-21","close":2835.0},{"date":"2026-05-22","close":2890.0},{"date":"2026-05-26","close":2895.0},{"date":"2026-05-27","close":3100.0},{"date":"2026-05-28","close":2875.0},{"date":"2026-05-29","close":2845.0},{"date":"2026-06-01","close":2800.0},{"date":"2026-06-02","close":2760.0},{"date":"2026-06-04","close":2750.0},{"date":"2026-06-05","close":2770.0},{"date":"2026-06-08","close":2715.0},{"date":"2026-06-09","close":2730.0},{"date":"2026-06-10","close":2655.0},{"date":"2026-06-11","close":2660.0},{"date":"2026-06-12","close":2705.0},{"date":"2026-06-15","close":2590.0},{"date":"2026-06-16","close":2470.0},{"date":"2026-06-17","close":2340.0},{"date":"2026-06-18","close":2720.0},{"date":"2026-06-19","close":2810.0},{"date":"2026-06-22","close":2795.0},{"date":"2026-06-23","close":2550.0},{"date":"2026-06-24","close":2550.0},{"date":"2026-06-25","close":2425.0},{"date":"2026-06-26","close":2520.0},{"date":"2026-06-29","close":2415.0},{"date":"2026-06-30","close":2440.0},{"date":"2026-07-01","close":2380.0},{"date":"2026-07-02","close":2420.0},{"date":"2026-07-03","close":2400.0},{"date":"2026-07-06","close":2305.0},{"date":"2026-07-07","close":2330.0},{"date":"2026-07-08","close":2440.0},{"date":"2026-07-09","close":2585.0},{"date":"2026-07-10","close":2510.0},{"date":"2026-07-13","close":2375.0},{"date":"2026-07-14","close":2570.0},{"date":"2026-07-15","close":2855.0},{"date":"2026-07-16","close":2760.0},{"date":"2026-07-20","close":2585.0},{"date":"2026-07-21","close":2740.0},{"date":"2026-07-22","close":2760.0},{"date":"2026-07-23","close":2770.0},{"date":"2026-07-24","close":2750.0},{"date":"2026-07-27","close":2760.0},{"date":"2026-07-28","close":2500.0},{"date":"2026-07-29","close":2520.0},{"date":"2026-07-30","close":2495.0},{"date":"2026-07-31","close":2575.0},{"date":"2026-08-03","close":2295.0},{"date":"2026-08-04","close":2500.0},{"date":"2026-08-05","close":2360.0},{"date":"2026-08-06","close":2420.0},{"date":"2026-08-07","close":2460.0},{"date":"2026-08-10","close":2475.0},{"date":"2026-08-11","close":2475.0},{"date":"2026-08-12","close":2570.0},{"date":"2026-08-13","close":2730.0},{"date":"2026-08-14","close":2800.0},{"date":"2026-08-18","close":2700.0},{"date":"2026-08-19","close":2490.0},{"date":"2026-08-20","close":2510.0},{"date":"2026-08-21","close":2510.0},{"date":"2026-08-24","close":2555.0},{"date":"2026-08-25","close":2460.0},{"date":"2026-08-26","close":2525.0},{"date":"2026-08-27","close":2535.0},{"date":"2026-08-28","close":2535.0},{"date":"2026-08-31","close":2625.0},{"date":"2026-09-01","close":2430.0},{"date":"2026-09-02","close":2480.0},{"date":"2026-09-03","close":2480.0},{"date":"2026-09-04","close":2440.0},{"date":"2026-09-07","close":2400.0},{"date":"2026-09-08","close":2330.0},{"date":"2026-09-09","close":2350.0},{"date":"2026-09-10","close":2385.0},{"date":"2026-09-11","close":2500.0},{"date":"2026-09-14","close":2605.0},{"date":"2026-09-15","close":2670.0},{"date":"2026-09-16","close":2640.0},{"date":"2026-09-17","close":2710.0},{"date":"2026-09-18","close":2695.0},{"date":"2026-09-21","close":2735.0},{"date":"2026-09-22","close":2740.0},{"date":"2026-09-23","close":2550.0},{"date":"2026-09-28","close":2530.0},{"date":"2026-09-29","close":2530.0},{"date":"2026-09-30","close":2425.0},{"date":"2026-10-01","close":2505.0},{"date":"2026-10-02","close":2450.0},{"date":"2026-10-06","close":2560.0},{"date":"2026-10-07","close":2485.0},{"date":"2026-10-08","close":2500.0},{"date":"2026-10-12","close":2545.0},{"date":"2026-10-13","close":2520.0},{"date":"2026-10-14","close":2500.0},{"date":"2026-10-15","close":2485.0},{"date":"2026-10-16","close":2445.0},{"date":"2026-10-19","close":2640.0},{"date":"2026-10-20","close":2480.0},{"date":"2026-10-21","close":2630.0},{"date":"2026-10-22","close":2530.0},{"date":"2026-10-23","close":2585.0}],"chart_data":[{"date":"2024-10-23","open":3385,"high":3385,"low":3315,"close":3320,"volume":7612,"rsi_14":39.52,"sma_20":3560.5,"sma_60":3724.33,"sma_120":4159.79},{"date":"2024-10-24","open":3315,"high":3320,"low":3260,"close":3260,"volume":9211,"rsi_14":36.82,"sma_20":3541.0,"sma_60":3708.42,"sma_120":4146.12},{"date":"2024-10-25","open":3260,"high":3390,"low":3130,"close":3390,"volume":43420,"rsi_14":41.1,"sma_20":3527.0,"sma_60":3694.92,"sma_120":4134.67},{"date":"2024-10-28","open":3390,"high":3390,"low":3195,"close":3260,"volume":7657,"rsi_14":29.79,"sma_20":3513.75,"sma_60":3680.75,"sma_120":4121.88},{"date":"2024-10-29","open":3260,"high":3300,"low":3170,"close":3190,"volume":5698,"rsi_14":26.94,"sma_20":3494.0,"sma_60":3666.58,"sma_120":4108.54},{"date":"2024-10-30","open":3190,"high":3300,"low":3190,"close":3300,"volume":6171,"rsi_14":36.07,"sma_20":3479.75,"sma_60":3654.0,"sma_120":4097.12},{"date":"2024-10-31","open":3265,"high":3500,"low":3110,"close":3300,"volume":12730,"rsi_14":40.37,"sma_20":3467.75,"sma_60":3641.92,"sma_120":4085.5},{"date":"2024-11-01","open":3310,"high":3320,"low":3205,"close":3290,"volume":6620,"rsi_14":38.89,"sma_20":3454.75,"sma_60":3629.5,"sma_120":4073.67},{"date":"2024-11-04","open":3320,"high":3490,"low":3290,"close":3390,"volume":20102,"rsi_14":46.85,"sma_20":3444.25,"sma_60":3618.5,"sma_120":4062.67},{"date":"2024-11-05","open":3395,"high":3415,"low":3385,"close":3410,"volume":14360,"rsi_14":45.87,"sma_20":3428.0,"sma_60":3609.67,"sma_120":4051.96},{"date":"2024-11-06","open":3415,"high":3465,"low":3390,"close":3445,"volume":9337,"rsi_14":40.4,"sma_20":3412.5,"sma_60":3608.67,"sma_120":4041.58},{"date":"2024-11-07","open":3440,"high":3585,"low":3350,"close":3445,"volume":12285,"rsi_14":45.98,"sma_20":3402.75,"sma_60":3606.5,"sma_120":4030.62},{"date":"2024-11-08","open":3465,"high":3480,"low":3300,"close":3300,"volume":29010,"rsi_14":39.11,"sma_20":3392.25,"sma_60":3601.42,"sma_120":4019.29},{"date":"2024-11-11","open":3320,"high":3435,"low":3135,"close":3250,"volume":11120,"rsi_14":42.7,"sma_20":3378.25,"sma_60":3595.75,"sma_120":4006.46},{"date":"2024-11-12","open":3220,"high":3250,"low":2915,"close":2935,"volume":54997,"rsi_14":33.62,"sma_20":3352.0,"sma_60":3584.08,"sma_120":3991.67},{"date":"2024-11-13","open":2960,"high":3010,"low":2770,"close":2775,"volume":9570,"rsi_14":30.98,"sma_20":3315.75,"sma_60":3568.0,"sma_120":3974.79},{"date":"2024-11-14","open":2775,"high":2855,"low":2755,"close":2795,"volume":7032,"rsi_14":24.46,"sma_20":3273.75,"sma_60":3551.17,"sma_120":3958.17},{"date":"2024-11-15","open":2805,"high":3000,"low":2755,"close":2795,"volume":6236,"rsi_14":27.54,"sma_20":3237.75,"sma_60":3533.67,"sma_120":3942.38},{"date":"2024-11-18","open":2795,"high":2945,"low":2795,"close":2845,"volume":6434,"rsi_14":33.0,"sma_20":3204.0,"sma_60":3513.83,"sma_120":3925.17},{"date":"2024-11-19","open":2860,"high":2875,"low":2800,"close":2845,"volume":5796,"rsi_14":24.86,"sma_20":3177.0,"sma_60":3493.58,"sma_120":3907.21},{"date":"2024-11-20","open":2840,"high":2985,"low":2825,"close":2985,"volume":2636,"rsi_14":34.93,"sma_20":3160.25,"sma_60":3477.33,"sma_120":3891.08},{"date":"2024-11-21","open":2940,"high":2995,"low":2850,"close":2855,"volume":7737,"rsi_14":31.33,"sma_20":3140.0,"sma_60":3459.33,"sma_120":3875.21},{"date":"2024-11-22","open":2820,"high":2840,"low":2810,"close":2835,"volume":5513,"rsi_14":24.42,"sma_20":3112.25,"sma_60":3442.5,"sma_120":3859.38},{"date":"2024-11-25","open":2835,"high":2895,"low":2835,"close":2895,"volume":3470,"rsi_14":27.11,"sma_20":3094.0,"sma_60":3428.5,"sma_120":3841.92},{"date":"2024-11-26","open":2920,"high":2940,"low":2860,"close":2880,"volume":10653,"rsi_14":24.43,"sma_20":3078.5,"sma_60":3412.17,"sma_120":3825.33},{"date":"2024-11-27","open":2885,"high":2940,"low":2880,"close":2930,"volume":3153,"rsi_14":27.71,"sma_20":3060.0,"sma_60":3396.25,"sma_120":3808.12},{"date":"2024-11-28","open":2930,"high":2945,"low":2895,"close":2900,"volume":1020,"rsi_14":30.77,"sma_20":3040.0,"sma_60":3379.75,"sma_120":3792.54},{"date":"2024-11-29","open":2895,"high":2895,"low":2860,"close":2865,"volume":1411,"rsi_14":31.22,"sma_20":3018.75,"sma_60":3366.75,"sma_120":3775.17},{"date":"2024-12-02","open":2820,"high":2855,"low":2820,"close":2830,"volume":4373,"rsi_14":42.95,"sma_20":2990.75,"sma_60":3350.08,"sma_120":3758.33},{"date":"2024-12-03","open":2830,"high":2865,"low":2785,"close":2865,"volume":5153,"rsi_14":57.26,"sma_20":2963.5,"sma_60":3333.58,"sma_120":3742.96},{"date":"2024-12-04","open":2800,"high":2880,"low":2720,"close":2880,"volume":3466,"rsi_14":56.91,"sma_20":2935.25,"sma_60":3319.25,"sma_120":3727.62},{"date":"2024-12-05","open":2780,"high":2905,"low":2765,"close":2905,"volume":5165,"rsi_14":58.59,"sma_20":2908.25,"sma_60":3308.0,"sma_120":3712.42},{"date":"2024-12-06","open":2880,"high":2905,"low":2790,"close":2885,"volume":5720,"rsi_14":53.28,"sma_20":2887.5,"sma_60":3295.08,"sma_120":3697.29},{"date":"2024-12-09","open":2860,"high":2860,"low":2655,"close":2755,"volume":8334,"rsi_14":43.92,"sma_20":2862.75,"sma_60":3279.83,"sma_120":3681.04},{"date":"2024-12-10","open":2620,"high":2755,"low":2605,"close":2735,"volume":18355,"rsi_14":29.84,"sma_20":2852.75,"sma_60":3265.58,"sma_120":3665.08},{"date":"2024-12-11","open":2695,"high":2765,"low":2615,"close":2765,"volume":23101,"rsi_14":41.35,"sma_20":2852.25,"sma_60":3251.67,"sma_120":3649.96},{"date":"2024-12-12","open":2790,"high":2905,"low":2790,"close":2880,"volume":3659,"rsi_14":53.66,"sma_20":2856.5,"sma_60":3239.75,"sma_120":3636.04},{"date":"2024-12-13","open":2880,"high":2955,"low":2880,"close":2920,"volume":3237,"rsi_14":52.1,"sma_20":2862.75,"sma_60":3229.58,"sma_120":3622.42},{"date":"2024-12-16","open":2920,"high":2965,"low":2890,"close":2920,"volume":2964,"rsi_14":53.45,"sma_20":2866.5,"sma_60":3218.5,"sma_120":3609.25},{"date":"2024-12-17","open":2880,"high":2935,"low":2745,"close":2900,"volume":21430,"rsi_14":47.27,"sma_20":2869.25,"sma_60":3207.25,"sma_120":3594.42},{"date":"2024-12-18","open":2875,"high":2990,"low":2875,"close":2980,"volume":3388,"rsi_14":56.67,"sma_20":2869.0,"sma_60":3196.58,"sma_120":3581.17},{"date":"2024-12-19","open":2980,"high":2980,"low":2935,"close":2980,"volume":503,"rsi_14":60.18,"sma_20":2875.25,"sma_60":3185.42,"sma_120":3568.46},{"date":"2024-12-20","open":2965,"high":2965,"low":2705,"close":2930,"volume":4314,"rsi_14":58.62,"sma_20":2880.0,"sma_60":3173.08,"sma_120":3555.96},{"date":"2024-12-23","open":2915,"high":2930,"low":2775,"close":2865,"volume":17412,"rsi_14":50.0,"sma_20":2878.5,"sma_60":3162.08,"sma_120":3542.75},{"date":"2024-12-24","open":2870,"high":2950,"low":2835,"close":2835,"volume":3886,"rsi_14":46.4,"sma_20":2876.25,"sma_60":3149.58,"sma_120":3529.88},{"date":"2024-12-26","open":2860,"high":2895,"low":2780,"close":2810,"volume":3199,"rsi_14":42.4,"sma_20":2870.25,"sma_60":3136.67,"sma_120":3516.21},{"date":"2024-12-27","open":2765,"high":2805,"low":2650,"close":2725,"volume":3153,"rsi_14":38.41,"sma_20":2861.5,"sma_60":3123.08,"sma_120":3502.83},{"date":"2024-12-30","open":2720,"high":2720,"low":2690,"close":2710,"volume":1855,"rsi_14":46.09,"sma_20":2853.75,"sma_60":3109.08,"sma_120":3489.67},{"date":"2025-01-02","open":2710,"high":2975,"low":2710,"close":2920,"volume":3764,"rsi_14":62.09,"sma_20":2858.25,"sma_60":3097.75,"sma_120":3478.0},{"date":"2025-01-03","open":2910,"high":2915,"low":2875,"close":2910,"volume":21500,"rsi_14":59.73,"sma_20":2860.5,"sma_60":3084.0,"sma_120":3467.54},{"date":"2025-01-06","open":2910,"high":2970,"low":2800,"close":2970,"volume":6022,"rsi_14":56.52,"sma_20":2865.0,"sma_60":3070.92,"sma_120":3457.04},{"date":"2025-01-07","open":2990,"high":2990,"low":2925,"close":2965,"volume":644,"rsi_14":53.44,"sma_20":2868.0,"sma_60":3059.67,"sma_120":3446.0},{"date":"2025-01-08","open":2935,"high":2935,"low":2845,"close":2895,"volume":2412,"rsi_14":48.28,"sma_20":2868.5,"sma_60":3049.42,"sma_120":3433.79},{"date":"2025-01-09","open":2890,"high":3000,"low":2830,"close":2865,"volume":2905,"rsi_14":47.62,"sma_20":2874.0,"sma_60":3038.33,"sma_120":3422.75},{"date":"2025-01-10","open":2890,"high":2925,"low":2780,"close":2900,"volume":2061,"rsi_14":44.2,"sma_20":2882.25,"sma_60":3029.0,"sma_120":3413.38},{"date":"2025-01-13","open":2900,"high":2945,"low":2770,"close":2815,"volume":3195,"rsi_14":39.35,"sma_20":2884.75,"sma_60":3017.58,"sma_120":3403.21},{"date":"2025-01-14","open":2815,"high":2995,"low":2780,"close":2890,"volume":3741,"rsi_14":47.5,"sma_20":2885.25,"sma_60":3005.17,"sma_120":3393.75},{"date":"2025-01-15","open":2895,"high":3615,"low":2610,"close":2665,"volume":495045,"rsi_14":39.58,"sma_20":2872.5,"sma_60":2991.0,"sma_120":3380.58},{"date":"2025-01-16","open":2665,"high":2790,"low":2635,"close":2745,"volume":32977,"rsi_14":45.54,"sma_20":2863.75,"sma_60":2978.08,"sma_120":3368.25},{"date":"2025-01-17","open":2750,"high":2810,"low":2745,"close":2800,"volume":26780,"rsi_14":49.52,"sma_20":2858.75,"sma_60":2968.33,"sma_120":3354.75},{"date":"2025-01-20","open":2820,"high":2905,"low":2800,"close":2890,"volume":20813,"rsi_14":57.89,"sma_20":2854.25,"sma_60":2961.17,"sma_120":3342.75},{"date":"2025-01-21","open":2885,"high":2885,"low":2760,"close":2770,"volume":12881,"rsi_14":52.61,"sma_20":2843.75,"sma_60":2953.0,"sma_120":3330.71},{"date":"2025-01-22","open":2780,"high":3350,"low":2780,"close":2960,"volume":525760,"rsi_14":51.77,"sma_20":2845.25,"sma_60":2945.83,"sma_120":3320.38},{"date":"2025-01-23","open":2960,"high":3090,"low":2870,"close":2890,"volume":31406,"rsi_14":49.16,"sma_20":2846.5,"sma_60":2939.67,"sma_120":3310.21},{"date":"2025-01-24","open":2890,"high":3080,"low":2885,"close":2950,"volume":20150,"rsi_14":49.16,"sma_20":2852.25,"sma_60":2935.67,"sma_120":3301.12},{"date":"2025-01-31","open":2945,"high":2965,"low":2850,"close":2880,"volume":11511,"rsi_14":46.61,"sma_20":2855.75,"sma_60":2928.67,"sma_120":3291.33},{"date":"2025-02-03","open":2880,"high":2950,"low":2880,"close":2880,"volume":25875,"rsi_14":49.37,"sma_20":2863.5,"sma_60":2921.67,"sma_120":3281.79},{"date":"2025-02-04","open":2880,"high":2945,"low":2830,"close":2880,"volume":6979,"rsi_14":50.65,"sma_20":2872.0,"sma_60":2914.83,"sma_120":3272.17},{"date":"2025-02-05","open":2885,"high":3000,"low":2885,"close":2890,"volume":18781,"rsi_14":49.56,"sma_20":2870.5,"sma_60":2906.5,"sma_120":3262.5},{"date":"2025-02-06","open":2925,"high":3055,"low":2925,"close":2995,"volume":11265,"rsi_14":57.83,"sma_20":2874.75,"sma_60":2899.58,"sma_120":3254.62},{"date":"2025-02-07","open":2995,"high":3150,"low":2910,"close":2950,"volume":11236,"rsi_14":52.68,"sma_20":2873.75,"sma_60":2891.33,"sma_120":3250.0},{"date":"2025-02-10","open":2975,"high":3055,"low":2875,"close":2990,"volume":12726,"rsi_14":67.38,"sma_20":2875.0,"sma_60":2883.75,"sma_120":3245.12},{"date":"2025-02-11","open":2990,"high":3100,"low":2975,"close":3025,"volume":17960,"rsi_14":65.73,"sma_20":2881.5,"sma_60":2879.17,"sma_120":3240.29},{"date":"2025-02-12","open":3025,"high":3500,"low":3025,"close":3335,"volume":158059,"rsi_14":73.36,"sma_20":2905.0,"sma_60":2880.58,"sma_120":3238.17},{"date":"2025-02-13","open":3500,"high":3590,"low":3200,"close":3200,"volume":60966,"rsi_14":63.03,"sma_20":2920.0,"sma_60":2885.0,"sma_120":3234.54},{"date":"2025-02-14","open":3175,"high":3270,"low":3145,"close":3145,"volume":13437,"rsi_14":66.67,"sma_20":2936.5,"sma_60":2891.17,"sma_120":3229.58},{"date":"2025-02-17","open":3125,"high":3265,"low":3125,"close":3165,"volume":3673,"rsi_14":60.73,"sma_20":2950.25,"sma_60":2897.33,"sma_120":3224.25},{"date":"2025-02-18","open":3145,"high":3455,"low":3145,"close":3325,"volume":6070,"rsi_14":70.81,"sma_20":2983.25,"sma_60":2906.17,"sma_120":3219.92},{"date":"2025-02-19","open":3490,"high":3735,"low":3150,"close":3510,"volume":71220,"rsi_14":73.93,"sma_20":3021.5,"sma_60":2917.25,"sma_120":3215.54},{"date":"2025-02-20","open":3800,"high":3955,"low":3515,"close":3585,"volume":119073,"rsi_14":80.0,"sma_20":3060.75,"sma_60":2929.58,"sma_120":3211.58},{"date":"2025-02-21","open":3720,"high":3870,"low":3600,"close":3705,"volume":38517,"rsi_14":81.85,"sma_20":3101.5,"sma_60":2941.58,"sma_120":3209.46},{"date":"2025-02-24","open":3705,"high":3890,"low":3670,"close":3775,"volume":25883,"rsi_14":82.78,"sma_20":3151.75,"sma_60":2956.92,"sma_120":3208.12},{"date":"2025-02-25","open":3700,"high":3900,"low":3500,"close":3725,"volume":17939,"rsi_14":79.72,"sma_20":3190.0,"sma_60":2971.75,"sma_120":3207.12},{"date":"2025-02-26","open":3690,"high":3805,"low":3590,"close":3670,"volume":22742,"rsi_14":74.91,"sma_20":3229.0,"sma_60":2984.67,"sma_120":3206.58},{"date":"2025-02-27","open":3670,"high":3990,"low":3665,"close":3775,"volume":10891,"rsi_14":79.15,"sma_20":3270.25,"sma_60":2999.58,"sma_120":3205.88},{"date":"2025-02-28","open":3890,"high":3995,"low":3705,"close":3790,"volume":40360,"rsi_14":78.78,"sma_20":3315.75,"sma_60":3013.92,"sma_120":3205.08},{"date":"2025-03-04","open":3795,"high":3980,"low":3725,"close":3960,"volume":31096,"rsi_14":80.66,"sma_20":3369.75,"sma_60":3031.58,"sma_120":3205.67},{"date":"2025-03-05","open":3925,"high":3960,"low":3580,"close":3580,"volume":23314,"rsi_14":57.68,"sma_20":3404.75,"sma_60":3043.5,"sma_120":3205.12},{"date":"2025-03-06","open":3580,"high":3770,"low":3500,"close":3590,"volume":13956,"rsi_14":63.27,"sma_20":3439.75,"sma_60":3056.17,"sma_120":3203.12},{"date":"2025-03-07","open":3590,"high":3750,"low":3500,"close":3505,"volume":6180,"rsi_14":62.0,"sma_20":3465.25,"sma_60":3066.83,"sma_120":3200.21},{"date":"2025-03-10","open":3460,"high":3705,"low":3400,"close":3435,"volume":3064,"rsi_14":58.71,"sma_20":3489.5,"sma_60":3076.08,"sma_120":3197.67},{"date":"2025-03-11","open":3380,"high":3740,"low":3380,"close":3520,"volume":8653,"rsi_14":56.61,"sma_20":3516.0,"sma_60":3086.33,"sma_120":3197.17},{"date":"2025-03-12","open":3520,"high":3895,"low":3520,"close":3895,"volume":72986,"rsi_14":61.56,"sma_20":3559.5,"sma_60":3103.17,"sma_120":3199.12},{"date":"2025-03-13","open":3895,"high":4210,"low":3795,"close":3900,"volume":44352,"rsi_14":59.87,"sma_20":3587.75,"sma_60":3122.25,"sma_120":3201.04},{"date":"2025-03-14","open":3785,"high":4050,"low":3710,"close":3900,"volume":20448,"rsi_14":56.61,"sma_20":3622.75,"sma_60":3141.67,"sma_120":3203.62},{"date":"2025-03-17","open":3825,"high":3870,"low":3655,"close":3690,"volume":12466,"rsi_14":47.37,"sma_20":3650.0,"sma_60":3157.08,"sma_120":3204.38},{"date":"2025-03-18","open":3690,"high":3720,"low":3625,"close":3655,"volume":3619,"rsi_14":47.81,"sma_20":3674.5,"sma_60":3170.0,"sma_120":3204.88},{"date":"2025-03-19","open":3600,"high":3900,"low":3400,"close":3660,"volume":22431,"rsi_14":49.68,"sma_20":3691.25,"sma_60":3182.33,"sma_120":3205.96},{"date":"2025-03-20","open":3650,"high":3715,"low":3500,"close":3700,"volume":2165,"rsi_14":47.47,"sma_20":3700.75,"sma_60":3195.33,"sma_120":3206.92},{"date":"2025-03-21","open":3665,"high":3695,"low":3640,"close":3655,"volume":3651,"rsi_14":45.54,"sma_20":3704.25,"sma_60":3207.92,"sma_120":3207.58},{"date":"2025-03-24","open":3610,"high":3880,"low":3405,"close":3655,"volume":6023,"rsi_14":38.66,"sma_20":3701.75,"sma_60":3219.17,"sma_120":3207.88},{"date":"2025-03-25","open":3675,"high":3800,"low":3500,"close":3725,"volume":2712,"rsi_14":57.0,"sma_20":3699.25,"sma_60":3231.58,"sma_120":3208.5},{"date":"2025-03-26","open":3690,"high":3720,"low":3510,"close":3670,"volume":3760,"rsi_14":53.7,"sma_20":3696.5,"sma_60":3243.92,"sma_120":3208.5},{"date":"2025-03-27","open":3635,"high":3845,"low":3535,"close":3805,"volume":19550,"rsi_14":63.27,"sma_20":3703.25,"sma_60":3259.58,"sma_120":3210.83},{"date":"2025-03-28","open":3730,"high":3770,"low":3575,"close":3590,"volume":7248,"rsi_14":56.08,"sma_20":3694.0,"sma_60":3272.17,"sma_120":3210.88},{"date":"2025-03-31","open":3595,"high":3595,"low":3455,"close":3500,"volume":14448,"rsi_14":49.22,"sma_20":3679.5,"sma_60":3283.67,"sma_120":3210.17},{"date":"2025-04-01","open":3670,"high":3670,"low":3475,"close":3475,"volume":10342,"rsi_14":27.42,"sma_20":3655.25,"sma_60":3296.17,"sma_120":3209.62},{"date":"2025-04-02","open":3475,"high":3710,"low":3455,"close":3565,"volume":18315,"rsi_14":33.5,"sma_20":3654.5,"sma_60":3310.42,"sma_120":3209.75},{"date":"2025-04-03","open":3560,"high":3705,"low":3510,"close":3510,"volume":7683,"rsi_14":31.78,"sma_20":3650.5,"sma_60":3320.25,"sma_120":3209.0},{"date":"2025-04-04","open":3510,"high":3555,"low":3400,"close":3420,"volume":9122,"rsi_14":35.79,"sma_20":3646.25,"sma_60":3328.75,"sma_120":3206.38},{"date":"2025-04-07","open":3420,"high":3460,"low":3290,"close":3310,"volume":21243,"rsi_14":33.17,"sma_20":3640.0,"sma_60":3334.42,"sma_120":3202.67},{"date":"2025-04-08","open":3310,"high":3545,"low":3300,"close":3300,"volume":15397,"rsi_14":32.52,"sma_20":3629.0,"sma_60":3340.0,"sma_120":3199.83},{"date":"2025-04-09","open":3300,"high":3500,"low":3300,"close":3500,"volume":7672,"rsi_14":41.6,"sma_20":3609.25,"sma_60":3350.08,"sma_120":3199.75},{"date":"2025-04-10","open":3470,"high":3895,"low":3465,"close":3700,"volume":7726,"rsi_14":51.67,"sma_20":3599.25,"sma_60":3364.0,"sma_120":3201.17},{"date":"2025-04-11","open":3805,"high":3805,"low":3635,"close":3635,"volume":3291,"rsi_14":49.29,"sma_20":3586.0,"sma_60":3376.25,"sma_120":3202.62},{"date":"2025-04-14","open":3635,"high":3855,"low":3510,"close":3515,"volume":29615,"rsi_14":42.81,"sma_20":3577.25,"sma_60":3387.92,"sma_120":3202.75},{"date":"2025-04-15","open":3550,"high":3750,"low":3525,"close":3675,"volume":6712,"rsi_14":50.16,"sma_20":3578.25,"sma_60":3401.0,"sma_120":3203.08},{"date":"2025-04-16","open":3645,"high":3645,"low":3495,"close":3535,"volume":10955,"rsi_14":41.4,"sma_20":3572.0,"sma_60":3415.5,"sma_120":3203.25},{"date":"2025-04-17","open":3585,"high":3600,"low":3520,"close":3530,"volume":4710,"rsi_14":47.79,"sma_20":3563.5,"sma_60":3428.58,"sma_120":3203.33},{"date":"2025-04-18","open":3760,"high":3760,"low":3500,"close":3510,"volume":4673,"rsi_14":50.39,"sma_20":3556.25,"sma_60":3440.42,"sma_120":3204.38},{"date":"2025-04-21","open":3535,"high":3760,"low":3390,"close":3660,"volume":27091,"rsi_14":56.54,"sma_20":3556.5,"sma_60":3453.25,"sma_120":3207.21},{"date":"2025-04-22","open":3660,"high":3900,"low":3560,"close":3600,"volume":40961,"rsi_14":51.26,"sma_20":3550.25,"sma_60":3467.08,"sma_120":3210.04},{"date":"2025-04-23","open":3845,"high":3990,"low":3615,"close":3705,"volume":34021,"rsi_14":56.79,"sma_20":3552.0,"sma_60":3479.5,"sma_120":3212.67},{"date":"2025-04-24","open":3705,"high":3845,"low":3705,"close":3715,"volume":1329,"rsi_14":60.89,"sma_20":3547.5,"sma_60":3493.25,"sma_120":3216.46},{"date":"2025-04-25","open":3715,"high":3920,"low":3680,"close":3710,"volume":16553,"rsi_14":66.0,"sma_20":3553.5,"sma_60":3505.92,"sma_120":3220.79},{"date":"2025-04-28","open":3680,"high":3930,"low":3680,"close":3680,"volume":2399,"rsi_14":64.96,"sma_20":3562.5,"sma_60":3519.25,"sma_120":3223.96},{"date":"2025-04-29","open":3715,"high":3880,"low":3520,"close":3520,"volume":4321,"rsi_14":50.81,"sma_20":3564.75,"sma_60":3529.92,"sma_120":3225.79},{"date":"2025-04-30","open":3585,"high":3860,"low":3575,"close":3615,"volume":10105,"rsi_14":46.22,"sma_20":3567.25,"sma_60":3542.17,"sma_120":3228.5},{"date":"2025-05-02","open":3650,"high":3880,"low":3620,"close":3620,"volume":6330,"rsi_14":49.3,"sma_20":3572.75,"sma_60":3554.33,"sma_120":3230.42},{"date":"2025-05-07","open":3640,"high":3840,"low":3505,"close":3555,"volume":3118,"rsi_14":51.98,"sma_20":3579.5,"sma_60":3563.67,"sma_120":3231.62},{"date":"2025-05-08","open":3555,"high":3625,"low":3530,"close":3550,"volume":1666,"rsi_14":42.69,"sma_20":3591.5,"sma_60":3573.67,"sma_120":3232.5},{"date":"2025-05-09","open":3555,"high":3560,"low":3460,"close":3460,"volume":3263,"rsi_14":45.34,"sma_20":3599.5,"sma_60":3581.5,"sma_120":3232.62},{"date":"2025-05-12","open":3475,"high":3495,"low":3455,"close":3490,"volume":4805,"rsi_14":47.59,"sma_20":3599.0,"sma_60":3589.25,"sma_120":3234.21},{"date":"2025-05-13","open":3490,"high":3765,"low":3400,"close":3480,"volume":6483,"rsi_14":48.17,"sma_20":3588.0,"sma_60":3591.67,"sma_120":3236.12},{"date":"2025-05-14","open":3570,"high":3600,"low":3530,"close":3545,"volume":1444,"rsi_14":42.18,"sma_20":3583.5,"sma_60":3597.42,"sma_120":3241.21},{"date":"2025-05-15","open":3715,"high":3715,"low":3500,"close":3630,"volume":2642,"rsi_14":51.97,"sma_20":3589.25,"sma_60":3605.5,"sma_120":3248.33},{"date":"2025-05-16","open":3615,"high":3650,"low":3450,"close":3460,"volume":16993,"rsi_14":35.15,"sma_20":3578.5,"sma_60":3610.42,"sma_120":3253.88},{"date":"2025-05-19","open":3520,"high":3540,"low":3455,"close":3455,"volume":3189,"rsi_14":34.15,"sma_20":3574.5,"sma_60":3612.58,"sma_120":3259.38},{"date":"2025-05-20","open":3485,"high":3520,"low":3400,"close":3400,"volume":2742,"rsi_14":32.18,"sma_20":3568.0,"sma_60":3610.75,"sma_120":3264.0},{"date":"2025-05-21","open":3430,"high":3555,"low":3395,"close":3395,"volume":3227,"rsi_14":33.14,"sma_20":3562.25,"sma_60":3607.58,"sma_120":3268.58},{"date":"2025-05-22","open":3445,"high":3480,"low":3400,"close":3400,"volume":1117,"rsi_14":41.3,"sma_20":3549.25,"sma_60":3602.5,"sma_120":3272.04},{"date":"2025-05-23","open":3410,"high":3430,"low":3360,"close":3370,"volume":4130,"rsi_14":30.4,"sma_20":3537.75,"sma_60":3595.75,"sma_120":3276.33},{"date":"2025-05-26","open":3380,"high":3600,"low":3350,"close":3495,"volume":69901,"rsi_14":41.61,"sma_20":3527.25,"sma_60":3591.92,"sma_120":3281.83},{"date":"2025-05-27","open":3580,"high":3580,"low":3350,"close":3350,"volume":24762,"rsi_14":37.58,"sma_20":3509.0,"sma_60":3586.58,"sma_120":3285.62},{"date":"2025-05-28","open":3350,"high":3580,"low":3350,"close":3370,"volume":19696,"rsi_14":39.29,"sma_20":3492.0,"sma_60":3579.83,"sma_120":3289.71},{"date":"2025-05-29","open":3340,"high":3720,"low":3340,"close":3460,"volume":16545,"rsi_14":50.0,"sma_20":3481.0,"sma_60":3574.33,"sma_120":3294.12},{"date":"2025-05-30","open":3550,"high":3550,"low":3460,"close":3505,"volume":2175,"rsi_14":50.88,"sma_20":3480.25,"sma_60":3566.75,"sma_120":3299.17},{"date":"2025-06-02","open":3600,"high":3600,"low":3455,"close":3495,"volume":927,"rsi_14":50.88,"sma_20":3474.25,"sma_60":3565.33,"sma_120":3304.42},{"date":"2025-06-04","open":3525,"high":3595,"low":3460,"close":3560,"volume":1681,"rsi_14":50.88,"sma_20":3471.25,"sma_60":3564.83,"sma_120":3310.5},{"date":"2025-06-05","open":3560,"high":3620,"low":3520,"close":3620,"volume":3035,"rsi_14":49.4,"sma_20":3474.5,"sma_60":3566.75,"sma_120":3316.79},{"date":"2025-06-09","open":3620,"high":3745,"low":3475,"close":3475,"volume":9972,"rsi_14":50.93,"sma_20":3470.75,"sma_60":3567.42,"sma_120":3321.75},{"date":"2025-06-10","open":3505,"high":3785,"low":3505,"close":3605,"volume":20951,"rsi_14":58.06,"sma_20":3478.0,"sma_60":3568.83,"sma_120":3327.58},{"date":"2025-06-11","open":3760,"high":3760,"low":3605,"close":3690,"volume":3187,"rsi_14":65.1,"sma_20":3488.0,"sma_60":3565.42,"sma_120":3334.29},{"date":"2025-06-12","open":3725,"high":3725,"low":3580,"close":3600,"volume":16484,"rsi_14":59.81,"sma_20":3494.0,"sma_60":3560.42,"sma_120":3341.33},{"date":"2025-06-13","open":3635,"high":3755,"low":3500,"close":3560,"volume":13153,"rsi_14":57.41,"sma_20":3494.75,"sma_60":3554.75,"sma_120":3348.21},{"date":"2025-06-16","open":3595,"high":3700,"low":3510,"close":3620,"volume":1353,"rsi_14":61.26,"sma_20":3494.25,"sma_60":3553.58,"sma_120":3355.33},{"date":"2025-06-17","open":3655,"high":3655,"low":3450,"close":3480,"volume":14480,"rsi_14":49.33,"sma_20":3495.25,"sma_60":3550.67,"sma_120":3360.33},{"date":"2025-06-18","open":3515,"high":3575,"low":3350,"close":3480,"volume":18654,"rsi_14":56.63,"sma_20":3496.5,"sma_60":3547.67,"sma_120":3365.0},{"date":"2025-06-19","open":3510,"high":3550,"low":3395,"close":3415,"volume":12513,"rsi_14":52.2,"sma_20":3497.25,"sma_60":3542.92,"sma_120":3369.12},{"date":"2025-06-20","open":3445,"high":3650,"low":3370,"close":3425,"volume":5314,"rsi_14":48.15,"sma_20":3498.75,"sma_60":3539.08,"sma_120":3373.5},{"date":"2025-06-23","open":3400,"high":3510,"low":3310,"close":3475,"volume":23784,"rsi_14":48.42,"sma_20":3502.5,"sma_60":3536.08,"sma_120":3377.62},{"date":"2025-06-24","open":3500,"high":3600,"low":3450,"close":3520,"volume":29699,"rsi_14":51.27,"sma_20":3510.0,"sma_60":3532.67,"sma_120":3382.12},{"date":"2025-06-25","open":3490,"high":3610,"low":3470,"close":3520,"volume":9868,"rsi_14":47.83,"sma_20":3511.25,"sma_60":3530.17,"sma_120":3387.04},{"date":"2025-06-26","open":3520,"high":3610,"low":3450,"close":3560,"volume":15693,"rsi_14":46.67,"sma_20":3521.75,"sma_60":3526.08,"sma_120":3392.83},{"date":"2025-06-27","open":3560,"high":3560,"low":3450,"close":3560,"volume":6455,"rsi_14":55.63,"sma_20":3531.25,"sma_60":3525.58,"sma_120":3398.88},{"date":"2025-06-30","open":3595,"high":3600,"low":3515,"close":3520,"volume":16736,"rsi_14":43.61,"sma_20":3534.25,"sma_60":3525.92,"sma_120":3404.79},{"date":"2025-07-01","open":3585,"high":3655,"low":3500,"close":3525,"volume":5532,"rsi_14":35.9,"sma_20":3535.25,"sma_60":3526.75,"sma_120":3411.46},{"date":"2025-07-02","open":3560,"high":3830,"low":3545,"close":3795,"volume":38829,"rsi_14":62.75,"sma_20":3550.25,"sma_60":3530.58,"sma_120":3420.5},{"date":"2025-07-03","open":4020,"high":4020,"low":3620,"close":3620,"volume":24540,"rsi_14":53.33,"sma_20":3553.25,"sma_60":3532.42,"sma_120":3426.33},{"date":"2025-07-04","open":3620,"high":3665,"low":3475,"close":3515,"volume":33181,"rsi_14":44.44,"sma_20":3548.0,"sma_60":3534.0,"sma_120":3431.38},{"date":"2025-07-07","open":3550,"high":4285,"low":2465,"close":3730,"volume":577504,"rsi_14":62.25,"sma_20":3560.75,"sma_60":3541.0,"sma_120":3437.71},{"date":"2025-07-08","open":3675,"high":3940,"low":3600,"close":3850,"volume":48729,"rsi_14":66.23,"sma_20":3573.0,"sma_60":3550.17,"sma_120":3445.08},{"date":"2025-07-09","open":3815,"high":3985,"low":3710,"close":3855,"volume":19645,"rsi_14":70.37,"sma_20":3581.25,"sma_60":3556.08,"sma_120":3453.08},{"date":"2025-07-10","open":3945,"high":3945,"low":3695,"close":3805,"volume":22639,"rsi_14":66.96,"sma_20":3591.5,"sma_60":3557.83,"sma_120":3460.92},{"date":"2025-07-11","open":3775,"high":3810,"low":3750,"close":3795,"volume":8380,"rsi_14":64.81,"sma_20":3603.25,"sma_60":3560.5,"sma_120":3468.38},{"date":"2025-07-14","open":3790,"high":3950,"low":3700,"close":3925,"volume":6218,"rsi_14":67.38,"sma_20":3618.5,"sma_60":3567.33,"sma_120":3477.62},{"date":"2025-07-15","open":4000,"high":4100,"low":3590,"close":3655,"volume":61960,"rsi_14":54.7,"sma_20":3627.25,"sma_60":3567.0,"sma_120":3484.0},{"date":"2025-07-16","open":3690,"high":3695,"low":3615,"close":3685,"volume":26582,"rsi_14":54.39,"sma_20":3637.5,"sma_60":3569.5,"sma_120":3492.5},{"date":"2025-07-17","open":3720,"high":3850,"low":3650,"close":3680,"volume":2500,"rsi_14":54.2,"sma_20":3650.75,"sma_60":3572.0,"sma_120":3500.29},{"date":"2025-07-18","open":3870,"high":3870,"low":3550,"close":3555,"volume":29739,"rsi_14":51.16,"sma_20":3657.25,"sma_60":3572.75,"sma_120":3506.58},{"date":"2025-07-21","open":3620,"high":3805,"low":3360,"close":3525,"volume":58179,"rsi_14":50.0,"sma_20":3659.75,"sma_60":3570.5,"sma_120":3511.88},{"date":"2025-07-22","open":3650,"high":3650,"low":3530,"close":3570,"volume":5542,"rsi_14":41.44,"sma_20":3662.25,"sma_60":3570.0,"sma_120":3518.54},{"date":"2025-07-23","open":3570,"high":3570,"low":3380,"close":3545,"volume":17381,"rsi_14":46.78,"sma_20":3663.5,"sma_60":3567.33,"sma_120":3523.42},{"date":"2025-07-24","open":3510,"high":3545,"low":3410,"close":3440,"volume":3211,"rsi_14":46.78,"sma_20":3657.5,"sma_60":3562.75,"sma_120":3528.0},{"date":"2025-07-25","open":3410,"high":3495,"low":3335,"close":3400,"volume":5959,"rsi_14":33.33,"sma_20":3649.5,"sma_60":3557.58,"sma_120":3531.75},{"date":"2025-07-28","open":3390,"high":3500,"low":3165,"close":3325,"volume":52589,"rsi_14":22.22,"sma_20":3639.75,"sma_60":3551.67,"sma_120":3535.46},{"date":"2025-07-29","open":3355,"high":4320,"low":3355,"close":3670,"volume":1387415,"rsi_14":42.8,"sma_20":3647.0,"sma_60":3554.17,"sma_120":3542.04},{"date":"2025-07-30","open":3630,"high":3880,"low":3520,"close":3560,"volume":229067,"rsi_14":40.89,"sma_20":3635.25,"sma_60":3553.25,"sma_120":3547.71},{"date":"2025-07-31","open":3565,"high":3565,"low":3515,"close":3560,"volume":28408,"rsi_14":41.2,"sma_20":3632.25,"sma_60":3552.25,"sma_120":3553.29},{"date":"2025-08-01","open":3495,"high":3545,"low":3460,"close":3500,"volume":23783,"rsi_14":33.2,"sma_20":3631.5,"sma_60":3551.33,"sma_120":3557.5},{"date":"2025-08-04","open":3460,"high":3645,"low":3455,"close":3490,"volume":17392,"rsi_14":41.79,"sma_20":3619.5,"sma_60":3550.33,"sma_120":3562.0},{"date":"2025-08-05","open":3520,"high":3585,"low":3445,"close":3495,"volume":14554,"rsi_14":40.31,"sma_20":3601.75,"sma_60":3550.92,"sma_120":3566.21},{"date":"2025-08-06","open":3640,"high":3660,"low":3445,"close":3490,"volume":24526,"rsi_14":40.31,"sma_20":3583.5,"sma_60":3550.92,"sma_120":3570.08},{"date":"2025-08-07","open":3490,"high":3530,"low":3420,"close":3500,"volume":20569,"rsi_14":46.82,"sma_20":3568.25,"sma_60":3551.25,"sma_120":3571.46},{"date":"2025-08-08","open":3455,"high":3530,"low":3455,"close":3465,"volume":5578,"rsi_14":46.55,"sma_20":3551.75,"sma_60":3549.92,"sma_120":3573.67},{"date":"2025-08-11","open":3530,"high":3530,"low":3420,"close":3475,"volume":8916,"rsi_14":44.31,"sma_20":3529.25,"sma_60":3547.33,"sma_120":3576.42},{"date":"2025-08-12","open":3490,"high":3520,"low":3365,"close":3470,"volume":10088,"rsi_14":45.4,"sma_20":3520.0,"sma_60":3547.5,"sma_120":3578.96},{"date":"2025-08-13","open":3500,"high":3570,"low":3470,"close":3530,"volume":7643,"rsi_14":55.84,"sma_20":3512.25,"sma_60":3548.75,"sma_120":3580.67},{"date":"2025-08-14","open":3490,"high":3560,"low":3480,"close":3480,"volume":4583,"rsi_14":55.13,"sma_20":3502.25,"sma_60":3550.08,"sma_120":3580.42},{"date":"2025-08-18","open":3480,"high":3700,"low":3480,"close":3685,"volume":54941,"rsi_14":69.78,"sma_20":3508.75,"sma_60":3554.92,"sma_120":3581.25},{"date":"2025-08-19","open":3720,"high":3790,"low":3590,"close":3590,"volume":16219,"rsi_14":43.94,"sma_20":3512.0,"sma_60":3558.08,"sma_120":3580.29},{"date":"2025-08-20","open":3565,"high":3625,"low":3455,"close":3485,"volume":12900,"rsi_14":44.27,"sma_20":3507.75,"sma_60":3560.0,"sma_120":3577.88},{"date":"2025-08-21","open":3515,"high":3645,"low":3490,"close":3515,"volume":4845,"rsi_14":46.72,"sma_20":3506.25,"sma_60":3560.33,"sma_120":3576.12},{"date":"2025-08-22","open":3520,"high":3660,"low":3480,"close":3490,"volume":19163,"rsi_14":49.23,"sma_20":3508.75,"sma_60":3562.67,"sma_120":3574.62},{"date":"2025-08-25","open":3500,"high":3710,"low":3500,"close":3525,"volume":5151,"rsi_14":52.59,"sma_20":3515.0,"sma_60":3565.25,"sma_120":3572.54},{"date":"2025-08-26","open":3525,"high":3620,"low":3490,"close":3500,"volume":4722,"rsi_14":50.36,"sma_20":3523.75,"sma_60":3565.92,"sma_120":3570.12},{"date":"2025-08-27","open":3500,"high":3625,"low":3490,"close":3500,"volume":4764,"rsi_14":50.72,"sma_20":3515.25,"sma_60":3565.83,"sma_120":3566.29},{"date":"2025-08-28","open":3500,"high":3620,"low":3465,"close":3500,"volume":8451,"rsi_14":50.0,"sma_20":3512.25,"sma_60":3565.92,"sma_120":3565.62},{"date":"2025-08-29","open":3485,"high":3560,"low":3470,"close":3560,"volume":8979,"rsi_14":56.74,"sma_20":3512.25,"sma_60":3565.92,"sma_120":3565.38},{"date":"2025-09-01","open":3535,"high":3640,"low":3520,"close":3530,"volume":42720,"rsi_14":53.79,"sma_20":3513.75,"sma_60":3564.42,"sma_120":3565.58},{"date":"2025-09-02","open":3510,"high":3565,"low":3500,"close":3550,"volume":6478,"rsi_14":55.41,"sma_20":3516.75,"sma_60":3565.67,"sma_120":3566.54},{"date":"2025-09-03","open":3565,"high":3615,"low":3500,"close":3500,"volume":16652,"rsi_14":47.95,"sma_20":3517.0,"sma_60":3563.92,"sma_120":3566.38},{"date":"2025-09-04","open":3540,"high":3700,"low":3500,"close":3525,"volume":22725,"rsi_14":53.19,"sma_20":3518.75,"sma_60":3561.17,"sma_120":3563.29},{"date":"2025-09-05","open":3530,"high":3605,"low":3530,"close":3555,"volume":2249,"rsi_14":37.74,"sma_20":3521.5,"sma_60":3560.42,"sma_120":3560.42},{"date":"2025-09-08","open":3520,"high":3640,"low":3505,"close":3605,"volume":17822,"rsi_14":51.55,"sma_20":3528.5,"sma_60":3561.17,"sma_120":3557.96},{"date":"2025-09-09","open":3570,"high":3780,"low":3535,"close":3540,"volume":11154,"rsi_14":56.18,"sma_20":3531.75,"sma_60":3559.83,"sma_120":3556.71},{"date":"2025-09-10","open":3575,"high":3615,"low":3510,"close":3535,"volume":4365,"rsi_14":52.38,"sma_20":3535.0,"sma_60":3560.75,"sma_120":3555.71},{"date":"2025-09-11","open":3850,"high":3850,"low":3520,"close":3535,"volume":9568,"rsi_14":55.7,"sma_20":3535.25,"sma_60":3561.67,"sma_120":3554.67},{"date":"2025-09-12","open":3535,"high":3705,"low":3535,"close":3605,"volume":22283,"rsi_14":59.3,"sma_20":3541.5,"sma_60":3564.83,"sma_120":3553.88},{"date":"2025-09-15","open":3570,"high":3750,"low":3535,"close":3540,"volume":28324,"rsi_14":54.26,"sma_20":3534.25,"sma_60":3566.75,"sma_120":3552.92},{"date":"2025-09-16","open":3540,"high":3570,"low":3490,"close":3500,"volume":10448,"rsi_14":50.0,"sma_20":3529.75,"sma_60":3567.17,"sma_120":3551.62},{"date":"2025-09-17","open":3500,"high":3545,"low":3465,"close":3465,"volume":14029,"rsi_14":46.79,"sma_20":3528.75,"sma_60":3566.25,"sma_120":3549.46},{"date":"2025-09-18","open":3500,"high":3616,"low":3500,"close":3520,"volume":1690,"rsi_14":42.57,"sma_20":3527.25,"sma_60":3565.67,"sma_120":3547.92},{"date":"2025-09-19","open":3530,"high":3555,"low":3425,"close":3440,"volume":8195,"rsi_14":41.35,"sma_20":3524.75,"sma_60":3563.67,"sma_120":3544.88},{"date":"2025-09-22","open":3470,"high":3500,"low":3325,"close":3335,"volume":8512,"rsi_14":32.23,"sma_20":3515.25,"sma_60":3559.92,"sma_120":3542.75},{"date":"2025-09-23","open":3365,"high":3380,"low":3335,"close":3360,"volume":15455,"rsi_14":37.93,"sma_20":3508.25,"sma_60":3557.25,"sma_120":3541.58},{"date":"2025-09-24","open":3365,"high":3575,"low":3335,"close":3390,"volume":5546,"rsi_14":38.46,"sma_20":3502.75,"sma_60":3555.0,"sma_120":3540.88},{"date":"2025-09-25","open":3420,"high":3455,"low":3285,"close":3285,"volume":15290,"rsi_14":29.55,"sma_20":3492.0,"sma_60":3546.5,"sma_120":3538.54},{"date":"2025-09-26","open":3315,"high":3500,"low":3190,"close":3205,"volume":25938,"rsi_14":21.01,"sma_20":3474.25,"sma_60":3539.58,"sma_120":3536.0},{"date":"2025-09-29","open":3205,"high":3290,"low":3195,"close":3210,"volume":3025,"rsi_14":23.81,"sma_20":3458.25,"sma_60":3534.5,"sma_120":3534.25},{"date":"2025-09-30","open":3235,"high":3945,"low":3235,"close":3300,"volume":1079444,"rsi_14":33.57,"sma_20":3445.75,"sma_60":3527.33,"sma_120":3534.17},{"date":"2025-10-01","open":3300,"high":3375,"low":3215,"close":3310,"volume":56429,"rsi_14":34.48,"sma_20":3436.25,"sma_60":3518.33,"sma_120":3534.25},{"date":"2025-10-02","open":3335,"high":3340,"low":3260,"close":3315,"volume":20147,"rsi_14":29.1,"sma_20":3426.25,"sma_60":3509.5,"sma_120":3532.79},{"date":"2025-10-10","open":3355,"high":3355,"low":3230,"close":3260,"volume":11941,"rsi_14":29.1,"sma_20":3411.5,"sma_60":3500.42,"sma_120":3529.12},{"date":"2025-10-13","open":3260,"high":3360,"low":3085,"close":3205,"volume":23813,"rsi_14":28.47,"sma_20":3391.5,"sma_60":3490.58,"sma_120":3525.54},{"date":"2025-10-14","open":3210,"high":3335,"low":3065,"close":3080,"volume":24783,"rsi_14":25.16,"sma_20":3368.5,"sma_60":3476.5,"sma_120":3521.92},{"date":"2025-10-15","open":3085,"high":3260,"low":3055,"close":3200,"volume":15885,"rsi_14":33.71,"sma_20":3351.75,"sma_60":3468.92,"sma_120":3517.96},{"date":"2025-10-16","open":3230,"high":3260,"low":3120,"close":3120,"volume":13879,"rsi_14":32.42,"sma_20":3331.0,"sma_60":3459.5,"sma_120":3514.5},{"date":"2025-10-17","open":3150,"high":3325,"low":3130,"close":3325,"volume":16300,"rsi_14":49.5,"sma_20":3317.0,"sma_60":3453.58,"sma_120":3512.79},{"date":"2025-10-20","open":3290,"high":3325,"low":3210,"close":3250,"volume":7052,"rsi_14":44.81,"sma_20":3302.5,"sma_60":3448.5,"sma_120":3510.62},{"date":"2025-10-21","open":3250,"high":3350,"low":3165,"close":3165,"volume":8855,"rsi_14":39.91,"sma_20":3285.75,"sma_60":3442.5,"sma_120":3506.5},{"date":"2025-10-22","open":3200,"high":3280,"low":3120,"close":3130,"volume":10324,"rsi_14":42.58,"sma_20":3269.0,"sma_60":3435.17,"sma_120":3502.58},{"date":"2025-10-23","open":3160,"high":3365,"low":3130,"close":3225,"volume":11371,"rsi_14":50.94,"sma_20":3256.0,"sma_60":3429.83,"sma_120":3498.58},{"date":"2025-10-24","open":3225,"high":3300,"low":3000,"close":3170,"volume":29801,"rsi_14":48.2,"sma_20":3242.5,"sma_60":3425.33,"sma_120":3494.04},{"date":"2025-10-27","open":3185,"high":3585,"low":3105,"close":3200,"volume":171687,"rsi_14":45.24,"sma_20":3235.75,"sma_60":3422.0,"sma_120":3489.79},{"date":"2025-10-28","open":3230,"high":3300,"low":3145,"close":3195,"volume":13925,"rsi_14":44.5,"sma_20":3227.5,"sma_60":3419.83,"sma_120":3485.75},{"date":"2025-10-29","open":3195,"high":3355,"low":3190,"close":3230,"volume":23496,"rsi_14":45.54,"sma_20":3219.5,"sma_60":3412.5,"sma_120":3483.33},{"date":"2025-10-30","open":3260,"high":3445,"low":3130,"close":3150,"volume":13164,"rsi_14":44.91,"sma_20":3212.75,"sma_60":3405.67,"sma_120":3479.46},{"date":"2025-10-31","open":3165,"high":3265,"low":3145,"close":3160,"volume":14988,"rsi_14":47.83,"sma_20":3210.5,"sma_60":3399.0,"sma_120":3475.62},{"date":"2025-11-03","open":3160,"high":3160,"low":3095,"close":3100,"volume":23280,"rsi_14":51.03,"sma_20":3205.0,"sma_60":3392.33,"sma_120":3471.83},{"date":"2025-11-04","open":3100,"high":3210,"low":3100,"close":3205,"volume":17656,"rsi_14":50.26,"sma_20":3200.25,"sma_60":3387.58,"sma_120":3468.96},{"date":"2025-11-05","open":3180,"high":3180,"low":3035,"close":3075,"volume":26260,"rsi_14":47.76,"sma_20":3188.5,"sma_60":3380.58,"sma_120":3465.75},{"date":"2025-11-06","open":3050,"high":3080,"low":3040,"close":3075,"volume":4614,"rsi_14":34.38,"sma_20":3176.0,"sma_60":3373.67,"sma_120":3462.29},{"date":"2025-11-07","open":3050,"high":3080,"low":3000,"close":3030,"volume":2892,"rsi_14":35.71,"sma_20":3164.5,"sma_60":3365.83,"sma_120":3458.54},{"date":"2025-11-10","open":3100,"high":3115,"low":3020,"close":3075,"volume":6197,"rsi_14":43.84,"sma_20":3158.0,"sma_60":3359.33,"sma_120":3454.62},{"date":"2025-11-11","open":3105,"high":3110,"low":3025,"close":3030,"volume":3382,"rsi_14":43.24,"sma_20":3155.5,"sma_60":3351.92,"sma_120":3449.62},{"date":"2025-11-12","open":3030,"high":3100,"low":2990,"close":3100,"volume":4320,"rsi_14":41.26,"sma_20":3150.5,"sma_60":3345.75,"sma_120":3446.62},{"date":"2025-11-13","open":3130,"high":3245,"low":3105,"close":3120,"volume":2787,"rsi_14":46.32,"sma_20":3150.5,"sma_60":3338.92,"sma_120":3443.83},{"date":"2025-11-14","open":3115,"high":3215,"low":2970,"close":2970,"volume":8876,"rsi_14":35.62,"sma_20":3132.75,"sma_60":3330.42,"sma_120":3440.25},{"date":"2025-11-17","open":2985,"high":3070,"low":2965,"close":3060,"volume":37086,"rsi_14":42.37,"sma_20":3123.25,"sma_60":3320.0,"sma_120":3437.46},{"date":"2025-11-18","open":3060,"high":3060,"low":2965,"close":2970,"volume":5804,"rsi_14":36.17,"sma_20":3113.5,"sma_60":3309.67,"sma_120":3433.88},{"date":"2025-11-19","open":2970,"high":2970,"low":2660,"close":2680,"volume":28085,"rsi_14":29.57,"sma_20":3091.0,"sma_60":3296.25,"sma_120":3428.12},{"date":"2025-11-20","open":2680,"high":2840,"low":2660,"close":2775,"volume":20738,"rsi_14":34.41,"sma_20":3068.5,"sma_60":3283.92,"sma_120":3422.12},{"date":"2025-11-21","open":2775,"high":2775,"low":2635,"close":2720,"volume":20153,"rsi_14":34.55,"sma_20":3046.0,"sma_60":3271.08,"sma_120":3416.88},{"date":"2025-11-24","open":2705,"high":2740,"low":2650,"close":2740,"volume":17686,"rsi_14":29.69,"sma_20":3023.0,"sma_60":3258.0,"sma_120":3411.62},{"date":"2025-11-25","open":2740,"high":2950,"low":2710,"close":2715,"volume":24171,"rsi_14":32.69,"sma_20":2999.0,"sma_60":3244.92,"sma_120":3405.42},{"date":"2025-11-26","open":2760,"high":2890,"low":2700,"close":2820,"volume":31637,"rsi_14":38.86,"sma_20":2978.5,"sma_60":3233.58,"sma_120":3399.71},{"date":"2025-11-27","open":2820,"high":2820,"low":2605,"close":2605,"volume":23146,"rsi_14":33.84,"sma_20":2951.25,"sma_60":3218.67,"sma_120":3392.29},{"date":"2025-11-28","open":2605,"high":3155,"low":2605,"close":2805,"volume":196900,"rsi_14":40.82,"sma_20":2933.5,"sma_60":3206.08,"sma_120":3386.0},{"date":"2025-12-01","open":2805,"high":2910,"low":2775,"close":2845,"volume":27633,"rsi_14":43.69,"sma_20":2920.75,"sma_60":3194.67,"sma_120":3379.54},{"date":"2025-12-02","open":2845,"high":2875,"low":2770,"close":2865,"volume":16058,"rsi_14":41.7,"sma_20":2903.75,"sma_60":3183.25,"sma_120":3374.46},{"date":"2025-12-03","open":2840,"high":2900,"low":2790,"close":2820,"volume":19855,"rsi_14":39.58,"sma_20":2891.0,"sma_60":3171.92,"sma_120":3367.92},{"date":"2025-12-04","open":2820,"high":2900,"low":2810,"close":2820,"volume":16803,"rsi_14":44.19,"sma_20":2878.25,"sma_60":3160.17,"sma_120":3360.67},{"date":"2025-12-05","open":2820,"high":2925,"low":2785,"close":2810,"volume":17636,"rsi_14":39.67,"sma_20":2867.25,"sma_60":3147.75,"sma_120":3354.08},{"date":"2025-12-08","open":2820,"high":2980,"low":2820,"close":2855,"volume":18083,"rsi_14":45.06,"sma_20":2856.25,"sma_60":3135.25,"sma_120":3348.21},{"date":"2025-12-09","open":2835,"high":2875,"low":2800,"close":2830,"volume":2684,"rsi_14":58.33,"sma_20":2846.25,"sma_60":3123.42,"sma_120":3341.62},{"date":"2025-12-10","open":2890,"high":2890,"low":2765,"close":2835,"volume":4593,"rsi_14":53.7,"sma_20":2833.0,"sma_60":3111.75,"sma_120":3336.25},{"date":"2025-12-11","open":2825,"high":2900,"low":2755,"close":2850,"volume":36735,"rsi_14":58.44,"sma_20":2819.5,"sma_60":3100.33,"sma_120":3331.0},{"date":"2025-12-12","open":2810,"high":2825,"low":2710,"close":2825,"volume":22638,"rsi_14":55.48,"sma_20":2812.25,"sma_60":3087.33,"sma_120":3326.08},{"date":"2025-12-15","open":2790,"high":2885,"low":2725,"close":2765,"volume":10918,"rsi_14":53.09,"sma_20":2797.5,"sma_60":3074.42,"sma_120":3320.58},{"date":"2025-12-16","open":2765,"high":2850,"low":2735,"close":2830,"volume":5614,"rsi_14":50.65,"sma_20":2790.5,"sma_60":3063.25,"sma_120":3315.21},{"date":"2025-12-17","open":2825,"high":3000,"low":2735,"close":2810,"volume":23065,"rsi_14":67.83,"sma_20":2797.0,"sma_60":3052.33,"sma_120":3309.29},{"date":"2025-12-18","open":2790,"high":2805,"low":2725,"close":2725,"volume":2960,"rsi_14":41.3,"sma_20":2794.5,"sma_60":3039.67,"sma_120":3302.67},{"date":"2025-12-19","open":2730,"high":2930,"low":2725,"close":2920,"volume":13362,"rsi_14":56.1,"sma_20":2804.5,"sma_60":3031.0,"sma_120":3297.33},{"date":"2025-12-22","open":2850,"high":2870,"low":2810,"close":2825,"volume":11398,"rsi_14":47.1,"sma_20":2808.75,"sma_60":3022.5,"sma_120":3291.21},{"date":"2025-12-23","open":2825,"high":2825,"low":2665,"close":2665,"volume":17344,"rsi_14":40.37,"sma_20":2806.25,"sma_60":3010.92,"sma_120":3284.08},{"date":"2025-12-24","open":2665,"high":2810,"low":2650,"close":2755,"volume":16268,"rsi_14":46.37,"sma_20":2803.0,"sma_60":3000.33,"sma_120":3277.67},{"date":"2025-12-26","open":2725,"high":2795,"low":2640,"close":2730,"volume":20865,"rsi_14":45.6,"sma_20":2809.25,"sma_60":2991.08,"sma_120":3268.79},{"date":"2025-12-29","open":2730,"high":2835,"low":2700,"close":2730,"volume":4485,"rsi_14":42.77,"sma_20":2805.5,"sma_60":2983.17,"sma_120":3261.38},{"date":"2025-12-30","open":2730,"high":2755,"low":2675,"close":2685,"volume":5029,"rsi_14":41.81,"sma_20":2797.5,"sma_60":2974.42,"sma_120":3254.46},{"date":"2026-01-02","open":2700,"high":2975,"low":2685,"close":2845,"volume":25526,"rsi_14":50.48,"sma_20":2796.5,"sma_60":2966.83,"sma_120":3247.08},{"date":"2026-01-05","open":2820,"high":2845,"low":2735,"close":2760,"volume":6681,"rsi_14":45.95,"sma_20":2793.5,"sma_60":2957.67,"sma_120":3238.0},{"date":"2026-01-06","open":2740,"high":2760,"low":2685,"close":2710,"volume":2117,"rsi_14":44.93,"sma_20":2788.0,"sma_60":2947.42,"sma_120":3228.46},{"date":"2026-01-07","open":2690,"high":2730,"low":2665,"close":2695,"volume":6908,"rsi_14":46.79,"sma_20":2782.25,"sma_60":2938.0,"sma_120":3219.21},{"date":"2026-01-08","open":2675,"high":2710,"low":2650,"close":2665,"volume":5202,"rsi_14":42.18,"sma_20":2772.75,"sma_60":2929.0,"sma_120":3209.79},{"date":"2026-01-09","open":2675,"high":2865,"low":2655,"close":2695,"volume":13936,"rsi_14":44.6,"sma_20":2766.0,"sma_60":2922.58,"sma_120":3199.54},{"date":"2026-01-12","open":2700,"high":2945,"low":2695,"close":2860,"volume":15242,"rsi_14":55.9,"sma_20":2767.25,"sma_60":2916.92,"sma_120":3192.92},{"date":"2026-01-13","open":2860,"high":2860,"low":2815,"close":2825,"volume":4284,"rsi_14":45.18,"sma_20":2766.0,"sma_60":2912.0,"sma_120":3185.75},{"date":"2026-01-14","open":2805,"high":2835,"low":2765,"close":2770,"volume":1027,"rsi_14":47.09,"sma_20":2763.25,"sma_60":2902.75,"sma_120":3178.17},{"date":"2026-01-15","open":2765,"high":2915,"low":2735,"close":2740,"volume":5676,"rsi_14":54.6,"sma_20":2762.0,"sma_60":2894.25,"sma_120":3171.38},{"date":"2026-01-16","open":2750,"high":2850,"low":2750,"close":2765,"volume":5142,"rsi_14":50.67,"sma_20":2758.75,"sma_60":2887.58,"sma_120":3165.04},{"date":"2026-01-19","open":2745,"high":3150,"low":2745,"close":2760,"volume":143971,"rsi_14":52.05,"sma_20":2758.25,"sma_60":2873.75,"sma_120":3158.29},{"date":"2026-01-20","open":2815,"high":2815,"low":2740,"close":2765,"volume":21061,"rsi_14":55.8,"sma_20":2750.5,"sma_60":2867.0,"sma_120":3151.79},{"date":"2026-01-21","open":2790,"high":2795,"low":2730,"close":2795,"volume":10659,"rsi_14":45.54,"sma_20":2749.0,"sma_60":2860.25,"sma_120":3146.42},{"date":"2026-01-22","open":2790,"high":2795,"low":2750,"close":2795,"volume":11104,"rsi_14":53.68,"sma_20":2755.5,"sma_60":2853.58,"sma_120":3141.38},{"date":"2026-01-23","open":2795,"high":3000,"low":2770,"close":2935,"volume":17833,"rsi_14":69.91,"sma_20":2764.5,"sma_60":2848.67,"sma_120":3138.12},{"date":"2026-01-26","open":3050,"high":3100,"low":2790,"close":2935,"volume":58172,"rsi_14":71.82,"sma_20":2774.75,"sma_60":2845.08,"sma_120":3132.0},{"date":"2026-01-27","open":2935,"high":3010,"low":2850,"close":2965,"volume":20692,"rsi_14":77.27,"sma_20":2786.5,"sma_60":2841.83,"sma_120":3127.04},{"date":"2026-01-28","open":2960,"high":3030,"low":2855,"close":2855,"volume":26481,"rsi_14":62.7,"sma_20":2795.0,"sma_60":2837.75,"sma_120":3121.17},{"date":"2026-01-29","open":2855,"high":2915,"low":2800,"close":2860,"volume":11443,"rsi_14":50.0,"sma_20":2795.75,"sma_60":2832.0,"sma_120":3115.83},{"date":"2026-01-30","open":2840,"high":2915,"low":2840,"close":2860,"volume":16824,"rsi_14":54.02,"sma_20":2800.75,"sma_60":2828.42,"sma_120":3110.58},{"date":"2026-02-02","open":2840,"high":2910,"low":2840,"close":2860,"volume":12777,"rsi_14":61.84,"sma_20":2808.25,"sma_60":2824.83,"sma_120":3105.29},{"date":"2026-02-03","open":2845,"high":2925,"low":2825,"close":2865,"volume":35376,"rsi_14":67.61,"sma_20":2816.75,"sma_60":2822.08,"sma_120":3100.08},{"date":"2026-02-04","open":2850,"high":2915,"low":2835,"close":2835,"volume":18086,"rsi_14":59.72,"sma_20":2825.25,"sma_60":2823.25,"sma_120":3094.54},{"date":"2026-02-05","open":2800,"high":2970,"low":2800,"close":2905,"volume":13009,"rsi_14":66.28,"sma_20":2835.75,"sma_60":2820.42,"sma_120":3089.88},{"date":"2026-02-06","open":2895,"high":2895,"low":2725,"close":2815,"volume":17512,"rsi_14":55.34,"sma_20":2833.5,"sma_60":2816.83,"sma_120":3084.38},{"date":"2026-02-09","open":2815,"high":2905,"low":2802,"close":2895,"volume":4877,"rsi_14":61.02,"sma_20":2837.0,"sma_60":2813.42,"sma_120":3079.58},{"date":"2026-02-10","open":2870,"high":2910,"low":2800,"close":2835,"volume":17995,"rsi_14":53.23,"sma_20":2840.25,"sma_60":2808.67,"sma_120":3073.79},{"date":"2026-02-11","open":2835,"high":3050,"low":2835,"close":2945,"volume":30125,"rsi_14":60.27,"sma_20":2850.5,"sma_60":2808.25,"sma_120":3069.33},{"date":"2026-02-12","open":2945,"high":3070,"low":2870,"close":2875,"volume":36518,"rsi_14":45.45,"sma_20":2856.0,"sma_60":2805.17,"sma_120":3062.58},{"date":"2026-02-13","open":2875,"high":3150,"low":2870,"close":2875,"volume":75009,"rsi_14":45.45,"sma_20":2861.5,"sma_60":2803.58,"sma_120":3056.62},{"date":"2026-02-19","open":2885,"high":2940,"low":2650,"close":2785,"volume":84940,"rsi_14":37.5,"sma_20":2862.75,"sma_60":2805.33,"sma_120":3050.79},{"date":"2026-02-20","open":2765,"high":3070,"low":2750,"close":2975,"volume":97495,"rsi_14":57.5,"sma_20":2873.25,"sma_60":2808.67,"sma_120":3046.29},{"date":"2026-02-23","open":2975,"high":3055,"low":2925,"close":2990,"volume":45343,"rsi_14":58.02,"sma_20":2883.0,"sma_60":2813.17,"sma_120":3042.12},{"date":"2026-02-24","open":2990,"high":3060,"low":2955,"close":2995,"volume":27360,"rsi_14":58.28,"sma_20":2893.0,"sma_60":2817.42,"sma_120":3037.71},{"date":"2026-02-25","open":2995,"high":3130,"low":2980,"close":3130,"volume":50222,"rsi_14":64.21,"sma_20":2902.75,"sma_60":2824.33,"sma_120":3034.62},{"date":"2026-02-26","open":3170,"high":3440,"low":3085,"close":3340,"volume":166316,"rsi_14":70.56,"sma_20":2917.5,"sma_60":2829.58,"sma_120":2816.79},{"date":"2026-02-27","open":3340,"high":3340,"low":3015,"close":3190,"volume":61057,"rsi_14":63.92,"sma_20":2934.25,"sma_60":2842.75,"sma_120":3030.71},{"date":"2026-03-03","open":3150,"high":3300,"low":3055,"close":3085,"volume":24365,"rsi_14":56.87,"sma_20":2945.75,"sma_60":2847.42,"sma_120":3026.75},{"date":"2026-03-04","open":3085,"high":3145,"low":2655,"close":2935,"volume":30713,"rsi_14":54.38,"sma_20":2949.5,"sma_60":2848.92,"sma_120":3021.79},{"date":"2026-03-05","open":2910,"high":3140,"low":2890,"close":2995,"volume":11780,"rsi_14":53.7,"sma_20":2956.25,"sma_60":2851.08,"sma_120":3017.17},{"date":"2026-03-06","open":2995,"high":3140,"low":2855,"close":3100,"volume":9017,"rsi_14":59.5,"sma_20":2968.25,"sma_60":2855.75,"sma_120":3013.83},{"date":"2026-03-09","open":3075,"high":3075,"low":2795,"close":2795,"volume":6577,"rsi_14":45.28,"sma_20":2964.75,"sma_60":2855.33,"sma_120":3007.75},{"date":"2026-03-10","open":2795,"high":2990,"low":2695,"close":2760,"volume":10931,"rsi_14":46.3,"sma_20":2961.0,"sma_60":2854.5,"sma_120":3001.12},{"date":"2026-03-11","open":2760,"high":3060,"low":2760,"close":2895,"volume":5764,"rsi_14":50.59,"sma_20":2960.5,"sma_60":2855.17,"sma_120":2995.21},{"date":"2026-03-12","open":3045,"high":3050,"low":2900,"close":2940,"volume":1197,"rsi_14":54.71,"sma_20":2966.75,"sma_60":2857.0,"sma_120":2990.21},{"date":"2026-03-13","open":2940,"high":3300,"low":2755,"close":3070,"volume":145798,"rsi_14":53.0,"sma_20":2975.5,"sma_60":2860.92,"sma_120":2986.33},{"date":"2026-03-16","open":3055,"high":3055,"low":2885,"close":2935,"volume":11955,"rsi_14":48.39,"sma_20":2980.5,"sma_60":2872.58,"sma_120":2827.79},{"date":"2026-03-17","open":2930,"high":2935,"low":2790,"close":2790,"volume":9205,"rsi_14":44.44,"sma_20":2972.75,"sma_60":2861.75,"sma_120":2974.54},{"date":"2026-03-18","open":2790,"high":2850,"low":2790,"close":2845,"volume":7862,"rsi_14":41.93,"sma_20":2971.25,"sma_60":2863.08,"sma_120":2968.75},{"date":"2026-03-19","open":2825,"high":2835,"low":2705,"close":2730,"volume":3490,"rsi_14":31.74,"sma_20":2964.0,"sma_60":2861.42,"sma_120":2962.33},{"date":"2026-03-20","open":2730,"high":3000,"low":2655,"close":2975,"volume":19826,"rsi_14":43.91,"sma_20":2973.5,"sma_60":2864.17,"sma_120":2958.25},{"date":"2026-03-23","open":2975,"high":3090,"low":2880,"close":2925,"volume":31435,"rsi_14":45.32,"sma_20":2971.0,"sma_60":2867.5,"sma_120":2953.58},{"date":"2026-03-24","open":2905,"high":2925,"low":2790,"close":2855,"volume":8830,"rsi_14":47.55,"sma_20":2964.25,"sma_60":2866.42,"sma_120":2948.71},{"date":"2026-03-25","open":2855,"high":2895,"low":2815,"close":2885,"volume":22959,"rsi_14":46.56,"sma_20":2958.75,"sma_60":2867.42,"sma_120":2944.96},{"date":"2026-03-26","open":2885,"high":2885,"low":2790,"close":2790,"volume":16606,"rsi_14":40.25,"sma_20":2941.75,"sma_60":2869.5,"sma_120":2940.21},{"date":"2026-03-27","open":2785,"high":2785,"low":2640,"close":2730,"volume":7240,"rsi_14":47.58,"sma_20":2911.25,"sma_60":2869.08,"sma_120":2934.71},{"date":"2026-03-30","open":2725,"high":2850,"low":2675,"close":2780,"volume":25250,"rsi_14":50.74,"sma_20":2890.75,"sma_60":2869.92,"sma_120":2930.5},{"date":"2026-03-31","open":2785,"high":3000,"low":2740,"close":2995,"volume":28914,"rsi_14":53.47,"sma_20":2886.25,"sma_60":2874.33,"sma_120":2928.75},{"date":"2026-04-01","open":3030,"high":3220,"low":2920,"close":2950,"volume":57956,"rsi_14":50.35,"sma_20":2887.0,"sma_60":2878.75,"sma_120":2926.58},{"date":"2026-04-02","open":2950,"high":3245,"low":2895,"close":3240,"volume":48049,"rsi_14":55.31,"sma_20":2899.25,"sma_60":2885.33,"sma_120":2926.08},{"date":"2026-04-03","open":3240,"high":3295,"low":3140,"close":3290,"volume":46305,"rsi_14":61.72,"sma_20":2908.75,"sma_60":2894.17,"sma_120":2925.92},{"date":"2026-04-06","open":3290,"high":3300,"low":3205,"close":3225,"volume":24102,"rsi_14":65.16,"sma_20":2930.25,"sma_60":2902.75,"sma_120":2925.08},{"date":"2026-04-07","open":3225,"high":3345,"low":3055,"close":3180,"volume":4738,"rsi_14":61.75,"sma_20":2951.25,"sma_60":2910.83,"sma_120":2924.42},{"date":"2026-04-08","open":3175,"high":3205,"low":3115,"close":3120,"volume":3075,"rsi_14":64.23,"sma_20":2962.5,"sma_60":2918.42,"sma_120":2923.71},{"date":"2026-04-09","open":3290,"high":3310,"low":3030,"close":3160,"volume":5706,"rsi_14":57.94,"sma_20":2973.5,"sma_60":2926.17,"sma_120":2924.38},{"date":"2026-04-10","open":3150,"high":3180,"low":3095,"close":3145,"volume":2222,"rsi_14":59.73,"sma_20":2977.25,"sma_60":2930.92,"sma_120":2923.92},{"date":"2026-04-13","open":3145,"high":3145,"low":3010,"close":3070,"volume":4907,"rsi_14":59.47,"sma_20":2984.0,"sma_60":2935.0,"sma_120":2923.5},{"date":"2026-04-14","open":3070,"high":3180,"low":3070,"close":3115,"volume":2585,"rsi_14":60.0,"sma_20":3000.25,"sma_60":2940.75,"sma_120":2921.75},{"date":"2026-04-15","open":3185,"high":3300,"low":3140,"close":3185,"volume":7592,"rsi_14":67.56,"sma_20":3017.25,"sma_60":2948.17,"sma_120":2921.21},{"date":"2026-04-16","open":3185,"high":3360,"low":3140,"close":3360,"volume":42490,"rsi_14":75.4,"sma_20":3048.75,"sma_60":2958.08,"sma_120":2922.83},{"date":"2026-04-17","open":3300,"high":3380,"low":3250,"close":3375,"volume":32972,"rsi_14":74.69,"sma_20":3068.75,"sma_60":2968.33,"sma_120":2924.88},{"date":"2026-04-20","open":3375,"high":3380,"low":3280,"close":3290,"volume":15146,"rsi_14":63.72,"sma_20":3087.0,"sma_60":2977.08,"sma_120":2925.42},{"date":"2026-04-21","open":3420,"high":3440,"low":3250,"close":3440,"volume":25467,"rsi_14":70.76,"sma_20":3116.25,"sma_60":2987.83,"sma_120":2927.67},{"date":"2026-04-22","open":3350,"high":3350,"low":3255,"close":3275,"volume":11964,"rsi_14":51.66,"sma_20":3135.75,"sma_60":2995.83,"sma_120":2928.29},{"date":"2026-04-23","open":3275,"high":3275,"low":3160,"close":3165,"volume":16681,"rsi_14":44.39,"sma_20":3154.5,"sma_60":2999.67,"sma_120":2928.04},{"date":"2026-04-24","open":3170,"high":3270,"low":3150,"close":3170,"volume":9838,"rsi_14":47.39,"sma_20":3176.5,"sma_60":3003.58,"sma_120":2927.54},{"date":"2026-04-27","open":3160,"high":3290,"low":3025,"close":3165,"volume":12218,"rsi_14":49.26,"sma_20":3195.75,"sma_60":3006.92,"sma_120":2927.67},{"date":"2026-04-28","open":3165,"high":3400,"low":3075,"close":3110,"volume":28891,"rsi_14":49.5,"sma_20":3201.5,"sma_60":3011.17,"sma_120":2927.25},{"date":"2026-04-29","open":3115,"high":3300,"low":3115,"close":3175,"volume":10078,"rsi_14":50.72,"sma_20":3212.75,"sma_60":3016.42,"sma_120":2901.92},{"date":"2026-04-30","open":3250,"high":3250,"low":3080,"close":3125,"volume":6278,"rsi_14":50.53,"sma_20":3192.0,"sma_60":3042.67,"sma_120":2990.08},{"date":"2026-05-04","open":3125,"high":3135,"low":3030,"close":3120,"volume":7296,"rsi_14":52.5,"sma_20":3198.5,"sma_60":3025.17,"sma_120":2927.58},{"date":"2026-05-06","open":3120,"high":3200,"low":3050,"close":3110,"volume":11411,"rsi_14":49.74,"sma_20":3192.75,"sma_60":3029.25,"sma_120":2927.88},{"date":"2026-05-07","open":3100,"high":3100,"low":2950,"close":2960,"volume":25940,"rsi_14":39.23,"sma_20":3181.75,"sma_60":3031.33,"sma_120":2927.29},{"date":"2026-05-08","open":2960,"high":3440,"low":2810,"close":3060,"volume":57303,"rsi_14":34.54,"sma_20":3178.75,"sma_60":3033.92,"sma_120":2927.17},{"date":"2026-05-11","open":3075,"high":3255,"low":3060,"close":3105,"volume":23070,"rsi_14":36.5,"sma_20":3176.0,"sma_60":3038.75,"sma_120":2927.79},{"date":"2026-05-12","open":3105,"high":3280,"low":2950,"close":3045,"volume":15161,"rsi_14":37.44,"sma_20":3171.0,"sma_60":3041.25,"sma_120":2927.33},{"date":"2026-05-13","open":3050,"high":3160,"low":2905,"close":2965,"volume":17749,"rsi_14":23.76,"sma_20":3165.75,"sma_60":3043.42,"sma_120":2926.04},{"date":"2026-05-14","open":2945,"high":2985,"low":2905,"close":2925,"volume":2098,"rsi_14":27.56,"sma_20":3156.25,"sma_60":3043.08,"sma_120":2925.67},{"date":"2026-05-15","open":2925,"high":3110,"low":2855,"close":2855,"volume":11326,"rsi_14":29.05,"sma_20":3139.75,"sma_60":3042.75,"sma_120":2923.96},{"date":"2026-05-18","open":2855,"high":2940,"low":2710,"close":2805,"volume":15483,"rsi_14":26.75,"sma_20":3112.0,"sma_60":3041.58,"sma_120":2922.58},{"date":"2026-05-19","open":2805,"high":3000,"low":2745,"close":2955,"volume":32141,"rsi_14":38.71,"sma_20":3091.0,"sma_60":3044.42,"sma_120":2924.88},{"date":"2026-05-20","open":3100,"high":3230,"low":2815,"close":2840,"volume":11449,"rsi_14":36.36,"sma_20":3068.5,"sma_60":3042.17,"sma_120":2925.42},{"date":"2026-05-21","open":2850,"high":2930,"low":2805,"close":2835,"volume":5949,"rsi_14":31.72,"sma_20":3038.25,"sma_60":3039.58,"sma_120":2926.38},{"date":"2026-05-22","open":2835,"high":3170,"low":2815,"close":2890,"volume":22895,"rsi_14":37.43,"sma_20":3019.0,"sma_60":3037.83,"sma_120":2927.62},{"date":"2026-05-26","open":2890,"high":3015,"low":2830,"close":2895,"volume":8578,"rsi_14":37.97,"sma_20":3005.5,"sma_60":3033.92,"sma_120":2929.12},{"date":"2026-05-27","open":2900,"high":3100,"low":2810,"close":3100,"volume":20669,"rsi_14":49.56,"sma_20":3002.0,"sma_60":3029.92,"sma_120":2931.46},{"date":"2026-05-28","open":3165,"high":3240,"low":2800,"close":2875,"volume":13449,"rsi_14":46.47,"sma_20":2987.5,"sma_60":3024.67,"sma_120":2933.71},{"date":"2026-05-29","open":2905,"high":2920,"low":2815,"close":2845,"volume":6434,"rsi_14":40.53,"sma_20":2974.25,"sma_60":3020.67,"sma_120":2934.04},{"date":"2026-06-01","open":2850,"high":2850,"low":2675,"close":2800,"volume":22859,"rsi_14":36.56,"sma_20":2955.5,"sma_60":3018.42,"sma_120":2933.67},{"date":"2026-06-02","open":2800,"high":2980,"low":2680,"close":2760,"volume":34972,"rsi_14":37.22,"sma_20":2937.25,"sma_60":3014.5,"sma_120":2932.79},{"date":"2026-06-04","open":2760,"high":2985,"low":2700,"close":2750,"volume":5344,"rsi_14":39.71,"sma_20":2918.75,"sma_60":3008.67,"sma_120":2932.21},{"date":"2026-06-05","open":2805,"high":2805,"low":2700,"close":2770,"volume":10937,"rsi_14":42.44,"sma_20":2901.75,"sma_60":3008.25,"sma_120":2931.79},{"date":"2026-06-08","open":2770,"high":2800,"low":2625,"close":2715,"volume":9947,"rsi_14":43.07,"sma_20":2889.5,"sma_60":3007.5,"sma_120":2931.0},{"date":"2026-06-09","open":2685,"high":2975,"low":2685,"close":2730,"volume":38833,"rsi_14":46.15,"sma_20":2873.0,"sma_60":3004.75,"sma_120":2929.96},{"date":"2026-06-10","open":2730,"high":2730,"low":2640,"close":2655,"volume":3351,"rsi_14":33.33,"sma_20":2850.5,"sma_60":3000.0,"sma_120":2928.5},{"date":"2026-06-11","open":2615,"high":2700,"low":2610,"close":2660,"volume":5346,"rsi_14":38.61,"sma_20":2831.25,"sma_60":2993.17,"sma_120":2927.04},{"date":"2026-06-12","open":2635,"high":2840,"low":2625,"close":2705,"volume":9318,"rsi_14":42.17,"sma_20":2818.25,"sma_60":2989.33,"sma_120":2925.83},{"date":"2026-06-15","open":2780,"high":2780,"low":2405,"close":2590,"volume":111255,"rsi_14":33.15,"sma_20":2801.5,"sma_60":2986.0,"sma_120":2923.88},{"date":"2026-06-16","open":2590,"high":2590,"low":2415,"close":2470,"volume":23823,"rsi_14":28.86,"sma_20":2782.25,"sma_60":2979.75,"sma_120":2921.42},{"date":"2026-06-17","open":2415,"high":2510,"low":2285,"close":2340,"volume":83840,"rsi_14":11.61,"sma_20":2624.25,"sma_60":2934.25,"sma_120":2901.67},{"date":"2026-06-18","open":2360,"high":2990,"low":2360,"close":2720,"volume":536854,"rsi_14":42.86,"sma_20":2747.25,"sma_60":2969.0,"sma_120":2916.58},{"date":"2026-06-19","open":2720,"high":2970,"low":2600,"close":2810,"volume":63399,"rsi_14":48.47,"sma_20":2745.75,"sma_60":2967.08,"sma_120":2917.29},{"date":"2026-06-22","open":2880,"high":3020,"low":2615,"close":2795,"volume":18889,"rsi_14":49.78,"sma_20":2743.75,"sma_60":2966.08,"sma_120":2916.25},{"date":"2026-06-23","open":3005,"high":3005,"low":2525,"close":2550,"volume":17549,"rsi_14":42.05,"sma_20":2726.75,"sma_60":2960.5,"sma_120":2913.96},{"date":"2026-06-24","open":2540,"high":2680,"low":2425,"close":2550,"volume":16739,"rsi_14":42.37,"sma_20":2709.5,"sma_60":2956.5,"sma_120":2913.0},{"date":"2026-06-25","open":2805,"high":2805,"low":2350,"close":2425,"volume":17004,"rsi_14":37.81,"sma_20":2675.75,"sma_60":2951.42,"sma_120":2910.25},{"date":"2026-06-26","open":2425,"high":2695,"low":2335,"close":2520,"volume":9330,"rsi_14":43.3,"sma_20":2658.0,"sma_60":2947.08,"sma_120":2908.5},{"date":"2026-06-29","open":2520,"high":2595,"low":2375,"close":2415,"volume":6700,"rsi_14":39.81,"sma_20":2636.5,"sma_60":2937.42,"sma_120":2905.88},{"date":"2026-06-30","open":2415,"high":2475,"low":2285,"close":2440,"volume":10235,"rsi_14":42.81,"sma_20":2618.5,"sma_60":2928.92,"sma_120":2903.83},{"date":"2026-07-01","open":2440,"high":2440,"low":2325,"close":2380,"volume":6259,"rsi_14":40.97,"sma_20":2599.5,"sma_60":2914.58,"sma_120":2899.96},{"date":"2026-07-02","open":2295,"high":2500,"low":2275,"close":2420,"volume":11545,"rsi_14":40.78,"sma_20":2583.0,"sma_60":2900.08,"sma_120":2897.12},{"date":"2026-07-03","open":2415,"high":2420,"low":2280,"close":2400,"volume":4029,"rsi_14":43.45,"sma_20":2564.5,"sma_60":2886.33,"sma_120":2894.54},{"date":"2026-07-06","open":2400,"high":2400,"low":2260,"close":2305,"volume":5790,"rsi_14":44.21,"sma_20":2544.0,"sma_60":2871.75,"sma_120":2891.29},{"date":"2026-07-07","open":2305,"high":2380,"low":2220,"close":2330,"volume":5149,"rsi_14":49.62,"sma_20":2524.0,"sma_60":2858.58,"sma_120":2888.5},{"date":"2026-07-08","open":2325,"high":2540,"low":2270,"close":2440,"volume":2983,"rsi_14":36.67,"sma_20":2513.25,"sma_60":2846.58,"sma_120":2886.38},{"date":"2026-07-09","open":2445,"high":2600,"low":2310,"close":2585,"volume":5773,"rsi_14":39.82,"sma_20":2509.5,"sma_60":2837.25,"sma_120":2884.08},{"date":"2026-07-10","open":2505,"high":2585,"low":2405,"close":2510,"volume":9813,"rsi_14":37.77,"sma_20":2499.75,"sma_60":2827.92,"sma_120":2881.46},{"date":"2026-07-13","open":2510,"high":2510,"low":2345,"close":2375,"volume":4082,"rsi_14":41.71,"sma_20":2489.0,"sma_60":2815.58,"sma_120":2878.17},{"date":"2026-07-14","open":2315,"high":2590,"low":2140,"close":2570,"volume":66464,"rsi_14":50.8,"sma_20":2494.0,"sma_60":2805.33,"sma_120":2876.75},{"date":"2026-07-15","open":2570,"high":2900,"low":2390,"close":2855,"volume":40027,"rsi_14":65.25,"sma_20":2519.75,"sma_60":2796.92,"sma_120":2877.5},{"date":"2026-07-16","open":2855,"high":2855,"low":2570,"close":2760,"volume":34665,"rsi_14":58.51,"sma_20":2521.75,"sma_60":2786.67,"sma_120":2877.5},{"date":"2026-07-20","open":2760,"high":2760,"low":2490,"close":2585,"volume":2924,"rsi_14":55.74,"sma_20":2510.5,"sma_60":2774.92,"sma_120":2876.0},{"date":"2026-07-21","open":2465,"high":2780,"low":2355,"close":2740,"volume":10670,"rsi_14":59.32,"sma_20":2507.75,"sma_60":2763.25,"sma_120":2875.54},{"date":"2026-07-22","open":2860,"high":2860,"low":2645,"close":2760,"volume":3916,"rsi_14":62.1,"sma_20":2518.25,"sma_60":2754.67,"sma_120":2875.25},{"date":"2026-07-23","open":2760,"high":2935,"low":2615,"close":2770,"volume":8234,"rsi_14":61.36,"sma_20":2529.25,"sma_60":2748.08,"sma_120":2873.88},{"date":"2026-07-24","open":2770,"high":2770,"low":2600,"close":2750,"volume":6491,"rsi_14":61.36,"sma_20":2545.5,"sma_60":2741.08,"sma_120":2872.33},{"date":"2026-07-27","open":2730,"high":2780,"low":2600,"close":2760,"volume":6253,"rsi_14":65.64,"sma_20":2557.5,"sma_60":2734.33,"sma_120":2870.62},{"date":"2026-07-28","open":2720,"high":2800,"low":2460,"close":2500,"volume":15240,"rsi_14":55.03,"sma_20":2561.75,"sma_60":2724.17,"sma_120":2867.67},{"date":"2026-07-29","open":2555,"high":2625,"low":2315,"close":2520,"volume":9049,"rsi_14":52.5,"sma_20":2565.75,"sma_60":2713.25,"sma_120":2864.83},{"date":"2026-07-30","open":2415,"high":2605,"low":2345,"close":2495,"volume":6671,"rsi_14":46.96,"sma_20":2571.5,"sma_60":2702.75,"sma_120":2861.79},{"date":"2026-07-31","open":2495,"high":2685,"low":2400,"close":2575,"volume":9007,"rsi_14":52.19,"sma_20":2579.25,"sma_60":2693.67,"sma_120":2859.42},{"date":"2026-08-03","open":2680,"high":2680,"low":2260,"close":2295,"volume":36099,"rsi_14":47.55,"sma_20":2574.0,"sma_60":2680.08,"sma_120":2854.67},{"date":"2026-08-04","open":2295,"high":2520,"low":2295,"close":2500,"volume":22049,"rsi_14":47.87,"sma_20":2583.75,"sma_60":2672.42,"sma_120":2851.88},{"date":"2026-08-05","open":2475,"high":2630,"low":2350,"close":2360,"volume":8505,"rsi_14":33.44,"sma_20":2585.25,"sma_60":2660.75,"sma_120":2847.33},{"date":"2026-08-06","open":2370,"high":2430,"low":2370,"close":2420,"volume":7327,"rsi_14":38.36,"sma_20":2584.25,"sma_60":2649.33,"sma_120":2844.04},{"date":"2026-08-07","open":2420,"high":2465,"low":2340,"close":2460,"volume":13013,"rsi_14":45.28,"sma_20":2578.0,"sma_60":2639.58,"sma_120":2840.42},{"date":"2026-08-10","open":2440,"high":2500,"low":2405,"close":2475,"volume":15855,"rsi_14":38.82,"sma_20":2576.25,"sma_60":2631.42,"sma_120":2837.42},{"date":"2026-08-11","open":2550,"high":2550,"low":2345,"close":2475,"volume":20280,"rsi_14":37.77,"sma_20":2581.25,"sma_60":2623.92,"sma_120":2833.5},{"date":"2026-08-12","open":2475,"high":2600,"low":2430,"close":2570,"volume":16935,"rsi_14":42.0,"sma_20":2581.25,"sma_60":2619.17,"sma_120":2830.96},{"date":"2026-08-13","open":2600,"high":2730,"low":2515,"close":2730,"volume":79819,"rsi_14":49.28,"sma_20":2575.0,"sma_60":2617.92,"sma_120":2829.75},{"date":"2026-08-14","open":2745,"high":2900,"low":2585,"close":2800,"volume":60668,"rsi_14":51.38,"sma_20":2577.0,"sma_60":2615.33,"sma_120":2829.88},{"date":"2026-08-18","open":2900,"high":2945,"low":2550,"close":2700,"volume":71132,"rsi_14":57.75,"sma_20":2582.75,"sma_60":2613.0,"sma_120":2827.58},{"date":"2026-08-19","open":2675,"high":2675,"low":2410,"close":2490,"volume":47423,"rsi_14":48.99,"sma_20":2570.25,"sma_60":2607.25,"sma_120":2823.42},{"date":"2026-08-20","open":2490,"high":2670,"low":2485,"close":2510,"volume":12259,"rsi_14":50.51,"sma_20":2557.75,"sma_60":2600.92,"sma_120":2819.38},{"date":"2026-08-21","open":2520,"high":2535,"low":2430,"close":2510,"volume":8646,"rsi_14":47.67,"sma_20":2544.75,"sma_60":2594.5,"sma_120":2814.21},{"date":"2026-08-24","open":2480,"high":2590,"low":2470,"close":2555,"volume":18065,"rsi_14":61.21,"sma_20":2535.0,"sma_60":2585.42,"sma_120":2807.67},{"date":"2026-08-25","open":2540,"high":2550,"low":2460,"close":2460,"volume":11553,"rsi_14":48.1,"sma_20":2520.0,"sma_60":2578.5,"sma_120":2801.58},{"date":"2026-08-26","open":2460,"high":2540,"low":2420,"close":2525,"volume":11830,"rsi_14":58.46,"sma_20":2521.25,"sma_60":2573.17,"sma_120":2796.92},{"date":"2026-08-27","open":2525,"high":2590,"low":2475,"close":2535,"volume":4001,"rsi_14":56.22,"sma_20":2522.0,"sma_60":2568.75,"sma_120":2793.58},{"date":"2026-08-28","open":2535,"high":2555,"low":2455,"close":2535,"volume":8733,"rsi_14":54.24,"sma_20":2524.0,"sma_60":2565.0,"sma_120":2789.75},{"date":"2026-08-31","open":2470,"high":2700,"low":2425,"close":2625,"volume":21299,"rsi_14":57.81,"sma_20":2526.5,"sma_60":2562.92,"sma_120":2785.79},{"date":"2026-09-01","open":2620,"high":2620,"low":2370,"close":2430,"volume":90867,"rsi_14":48.05,"sma_20":2533.25,"sma_60":2557.25,"sma_120":2782.75},{"date":"2026-09-02","open":2405,"high":2540,"low":2355,"close":2480,"volume":17319,"rsi_14":45.95,"sma_20":2532.25,"sma_60":2553.33,"sma_120":2780.42},{"date":"2026-09-03","open":2460,"high":2515,"low":2430,"close":2480,"volume":8621,"rsi_14":36.84,"sma_20":2538.25,"sma_60":2549.17,"sma_120":2776.96},{"date":"2026-09-04","open":2430,"high":2550,"low":2380,"close":2440,"volume":16886,"rsi_14":30.43,"sma_20":2539.25,"sma_60":2545.58,"sma_120":2772.79},{"date":"2026-09-07","open":2435,"high":2480,"low":2310,"close":2400,"volume":30206,"rsi_14":32.56,"sma_20":2536.25,"sma_60":2541.25,"sma_120":2767.21},{"date":"2026-09-08","open":2395,"high":2470,"low":2290,"close":2330,"volume":38760,"rsi_14":38.89,"sma_20":2529.0,"sma_60":2535.0,"sma_120":2762.17},{"date":"2026-09-09","open":2355,"high":2420,"low":2290,"close":2350,"volume":62971,"rsi_14":38.89,"sma_20":2522.75,"sma_60":2531.0,"sma_120":2758.5},{"date":"2026-09-10","open":2370,"high":2385,"low":2330,"close":2385,"volume":8560,"rsi_14":41.72,"sma_20":2513.5,"sma_60":2529.58,"sma_120":2754.67},{"date":"2026-09-11","open":2380,"high":2505,"low":2360,"close":2500,"volume":17878,"rsi_14":46.67,"sma_20":2502.0,"sma_60":2532.25,"sma_120":2752.75},{"date":"2026-09-14","open":2500,"high":2680,"low":2430,"close":2605,"volume":124401,"rsi_14":58.68,"sma_20":2492.25,"sma_60":2530.33,"sma_120":2749.67},{"date":"2026-09-15","open":2660,"high":2710,"low":2585,"close":2670,"volume":69154,"rsi_14":58.68,"sma_20":2490.75,"sma_60":2528.0,"sma_120":2747.54},{"date":"2026-09-16","open":2605,"high":2670,"low":2605,"close":2640,"volume":19978,"rsi_14":56.14,"sma_20":2498.25,"sma_60":2525.42,"sma_120":2745.75},{"date":"2026-09-17","open":2685,"high":2795,"low":2665,"close":2710,"volume":217010,"rsi_14":59.46,"sma_20":2508.25,"sma_60":2528.08,"sma_120":2744.29},{"date":"2026-09-18","open":2720,"high":2790,"low":2605,"close":2695,"volume":53381,"rsi_14":54.12,"sma_20":2517.5,"sma_60":2530.5,"sma_120":2743.5},{"date":"2026-09-21","open":2615,"high":2735,"low":2610,"close":2735,"volume":12777,"rsi_14":71.94,"sma_20":2526.5,"sma_60":2535.67,"sma_120":2743.54},{"date":"2026-09-22","open":2625,"high":2750,"low":2605,"close":2740,"volume":8630,"rsi_14":70.0,"sma_20":2540.5,"sma_60":2539.33,"sma_120":2743.21},{"date":"2026-09-23","open":2550,"high":2645,"low":2540,"close":2550,"volume":10134,"rsi_14":54.17,"sma_20":2541.75,"sma_60":2541.58,"sma_120":2739.5},{"date":"2026-09-28","open":2540,"high":2635,"low":2455,"close":2530,"volume":22844,"rsi_14":55.49,"sma_20":2541.5,"sma_60":2543.08,"sma_120":2736.0},{"date":"2026-09-29","open":2495,"high":2570,"low":2495,"close":2530,"volume":1506,"rsi_14":58.33,"sma_20":2541.25,"sma_60":2545.58,"sma_120":2730.08},{"date":"2026-09-30","open":2525,"high":2555,"low":2410,"close":2425,"volume":27835,"rsi_14":55.83,"sma_20":2531.25,"sma_60":2545.67,"sma_120":2722.88},{"date":"2026-10-01","open":2425,"high":2555,"low":2415,"close":2505,"volume":7660,"rsi_14":58.86,"sma_20":2535.0,"sma_60":2547.42,"sma_120":2716.88},{"date":"2026-10-02","open":2500,"high":2510,"low":2420,"close":2450,"volume":9814,"rsi_14":53.63,"sma_20":2533.5,"sma_60":2549.83,"sma_120":2710.79},{"date":"2026-10-06","open":2430,"high":2575,"low":2430,"close":2560,"volume":7935,"rsi_14":53.37,"sma_20":2537.5,"sma_60":2553.67,"sma_120":2706.12},{"date":"2026-10-07","open":2495,"high":2530,"low":2475,"close":2485,"volume":5652,"rsi_14":43.02,"sma_20":2539.75,"sma_60":2554.42,"sma_120":2700.5},{"date":"2026-10-08","open":2560,"high":2560,"low":2465,"close":2500,"volume":53797,"rsi_14":39.51,"sma_20":2544.75,"sma_60":2553.0,"sma_120":2695.12},{"date":"2026-10-12","open":2505,"high":2695,"low":2485,"close":2545,"volume":61181,"rsi_14":44.24,"sma_20":2555.5,"sma_60":2553.58,"sma_120":2690.75},{"date":"2026-10-13","open":2575,"high":2575,"low":2470,"close":2520,"volume":9290,"rsi_14":37.82,"sma_20":2564.0,"sma_60":2556.0,"sma_120":2685.79},{"date":"2026-10-14","open":2520,"high":2700,"low":2380,"close":2500,"volume":57270,"rsi_14":37.58,"sma_20":2569.75,"sma_60":2554.83,"sma_120":2680.08},{"date":"2026-10-15","open":2480,"high":2505,"low":2370,"close":2485,"volume":9736,"rsi_14":33.55,"sma_20":2569.0,"sma_60":2548.67,"sma_120":2672.79},{"date":"2026-10-16","open":2455,"high":2570,"low":2390,"close":2445,"volume":16321,"rsi_14":31.45,"sma_20":2561.0,"sma_60":2543.42,"sma_120":2665.04},{"date":"2026-10-19","open":2445,"high":2695,"low":2400,"close":2640,"volume":7338,"rsi_14":55.62,"sma_20":2559.5,"sma_60":2544.33,"sma_120":2659.62},{"date":"2026-10-20","open":2530,"high":2530,"low":2435,"close":2480,"volume":20455,"rsi_14":47.34,"sma_20":2551.5,"sma_60":2540.0,"sma_120":2651.62},{"date":"2026-10-21","open":2485,"high":2630,"low":2460,"close":2630,"volume":8697,"rsi_14":54.59,"sma_20":2547.5,"sma_60":2537.83,"sma_120":2646.25},{"date":"2026-10-22","open":2480,"high":2545,"low":2455,"close":2530,"volume":5524,"rsi_14":54.84,"sma_20":2539.25,"sma_60":2533.83,"sma_120":2640.96},{"date":"2026-10-23","open":2590,"high":2675,"low":2540,"close":2585,"volume":98930,"rsi_14":53.77,"sma_20":2531.75,"sma_60":2531.08,"sma_120":2636.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.01,"ttm_eps":null,"close":4380.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.87,"ttm_eps":null,"close":3540.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.71,"ttm_eps":null,"close":2710.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.96,"ttm_eps":null,"close":3500.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.96,"ttm_eps":null,"close":3520.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.91,"ttm_eps":null,"close":3300.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.64,"ttm_eps":null,"close":2685.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.73,"ttm_eps":null,"close":2995.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":97.52,"pbr":0.57,"ttm_eps":null,"close":2440.0}],"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":"브이씨","phase":"above-fold","symbol_resolved":true}