{"status":"ok","report":{"price_analysis":{"current":2510.0,"change_1d":-1.6,"change_7d":-9.1,"change_30d":-6.2,"high_30d":2960.0,"low_30d":2475.0,"position_in_range":7.0,"support":2523.5,"resistance":2911.5},"summary":"바이오스마트(038460)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 634.06억. 현재가 2,510원, 전일 대비 -1.6%, 30일 -6.2%. PER 3.5배 / ROE 1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.35만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.5배입니다. ROE 1.1%입니다. 시가총액 634.06억. 매출 5626.78억, 영업이익 279.63억.","grade":"C","comment":"PER 3.47배, ROE 1.09%","per":3.47,"pbr":0.32,"roe":1.09,"eps":722.5699999999999,"revenue":562678080019.0,"operating_income":27962581644.0,"net_income":18262784988.0,"market_cap":63405923240,"profit_margin":3.25,"roa":0.62,"operating_margin":4.97,"gross_margin":11.61,"debt_ratio":0.7494268640017469,"total_assets":345353088456.0,"total_equity":197409274753.0,"total_debt":147943813703.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-32.73)가 시그널선(-4.79)을 하회합니다(데드크로스). SMA20 2779, SMA60 2745 — 혼조세입니다. 볼린저밴드 2596~2961 (현재 위치 -24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.39436619718309,"macd":-32.72583583537835,"macd_signal":-4.793994467661154,"sma_20":2778.75,"sma_60":2744.8333333333335,"bb_upper":2961.2020484949403,"bb_lower":2596.2979515050597,"atr_14":129.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.35만, 기관 순매수 0.00. 30일 누적: 외국인 -1.58만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-13454.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-5287.0,"institution_net":0.0,"retail_net":5287.0},{"date":"2026-10-21","foreign_net":-22205.0,"institution_net":0.0,"retail_net":22205.0},{"date":"2026-10-20","foreign_net":-3524.0,"institution_net":0.0,"retail_net":3524.0},{"date":"2026-10-19","foreign_net":-2539.0,"institution_net":0.0,"retail_net":2539.0},{"date":"2026-10-16","foreign_net":20101.0,"institution_net":0.0,"retail_net":-20101.0},{"date":"2026-10-15","foreign_net":28970.0,"institution_net":0.0,"retail_net":-28970.0},{"date":"2026-10-14","foreign_net":7990.0,"institution_net":0.0,"retail_net":-7990.0},{"date":"2026-10-13","foreign_net":-10774.0,"institution_net":0.0,"retail_net":10774.0},{"date":"2026-10-12","foreign_net":-11111.0,"institution_net":0.0,"retail_net":11111.0},{"date":"2026-10-08","foreign_net":12936.0,"institution_net":-1313.0,"retail_net":-11623.0},{"date":"2026-10-07","foreign_net":-15053.0,"institution_net":0.0,"retail_net":15053.0},{"date":"2026-10-06","foreign_net":-21873.0,"institution_net":1313.0,"retail_net":20560.0},{"date":"2026-10-02","foreign_net":17506.0,"institution_net":0.0,"retail_net":-17506.0},{"date":"2026-10-01","foreign_net":6820.0,"institution_net":-964.0,"retail_net":-5856.0},{"date":"2026-09-30","foreign_net":10409.0,"institution_net":964.0,"retail_net":-11373.0},{"date":"2026-09-29","foreign_net":32636.0,"institution_net":0.0,"retail_net":-32636.0},{"date":"2026-09-28","foreign_net":-1327.0,"institution_net":0.0,"retail_net":1327.0},{"date":"2026-09-23","foreign_net":-2718.0,"institution_net":0.0,"retail_net":2718.0},{"date":"2026-09-22","foreign_net":-18356.0,"institution_net":0.0,"retail_net":18356.0},{"date":"2026-09-21","foreign_net":-14806.0,"institution_net":0.0,"retail_net":14806.0},{"date":"2026-09-18","foreign_net":7771.0,"institution_net":0.0,"retail_net":-7771.0},{"date":"2026-09-17","foreign_net":209.0,"institution_net":0.0,"retail_net":-209.0},{"date":"2026-09-16","foreign_net":4001.0,"institution_net":0.0,"retail_net":-4001.0},{"date":"2026-09-15","foreign_net":14980.0,"institution_net":0.0,"retail_net":-14980.0},{"date":"2026-09-14","foreign_net":-26054.0,"institution_net":0.0,"retail_net":26054.0},{"date":"2026-09-11","foreign_net":-18498.0,"institution_net":0.0,"retail_net":18498.0},{"date":"2026-09-10","foreign_net":12370.0,"institution_net":0.0,"retail_net":-12370.0},{"date":"2026-09-09","foreign_net":-9211.0,"institution_net":0.0,"retail_net":9211.0},{"date":"2026-09-08","foreign_net":-14765.0,"institution_net":0.0,"retail_net":14765.0},{"date":"2026-09-07","foreign_net":5589.0,"institution_net":0.0,"retail_net":-5589.0}],"periods":{"d1":{"foreign_net":-5287.0,"institution_net":0,"retail_net":5287.0},"d3":{"foreign_net":-31016.0,"institution_net":0,"retail_net":31016.0},"d7":{"foreign_net":23506.0,"institution_net":0,"retail_net":-23506.0},"d14":{"foreign_net":1957.0,"institution_net":-964.0,"retail_net":-993.0},"d30":{"foreign_net":-15813.0,"institution_net":0.0,"retail_net":15813.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.47x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":43,"summary":"매출 +15.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.3,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-49.2,"unit":"%","percentile":19,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.4,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.4x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.44,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":31.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.47x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +15.3%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.75,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.61,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.25,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.47,"current_pbr":0.32,"per_5y_high":95.12,"per_5y_low":3.67,"per_5y_avg":28.56,"per_percentile":0.0,"pbr_5y_high":1.47,"pbr_5y_low":0.59,"pbr_5y_avg":0.91,"pbr_percentile":0.0,"per_5y_median":12.13,"pbr_5y_median":0.87,"history":[{"quarter":"2024-Q2","per":14.13,"pbr":1.47},{"quarter":"2024-Q3","per":13.29,"pbr":1.09},{"quarter":"2024-Q4","per":73.77,"pbr":0.87},{"quarter":"2025-Q1","per":null,"pbr":0.82},{"quarter":"2025-Q2","per":95.12,"pbr":0.86},{"quarter":"2025-Q3","per":9.97,"pbr":0.71},{"quarter":"2025-Q4","per":10.97,"pbr":0.91},{"quarter":"2026-Q1","per":7.6,"pbr":0.91},{"quarter":"2026-Q2","per":3.67,"pbr":0.59},{"quarter":"현재","per":3.47,"pbr":0.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4775.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3590.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2895.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2650.0,"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":"Healthcare","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.13,"eps":337.87,"close":4775.0,"source":"reported"},{"date":"2024-07","per":12.33,"eps":337.87,"close":4165.0,"source":"reported"},{"date":"2024-08","per":10.8,"eps":337.87,"close":3650.0,"source":"reported"},{"date":"2024-09","per":13.29,"eps":270.16,"close":3590.0,"source":"reported"},{"date":"2024-10","per":13.6,"eps":270.16,"close":3675.0,"source":"reported"},{"date":"2024-11","per":11.38,"eps":270.16,"close":3075.0,"source":"reported"},{"date":"2024-12","per":73.77,"eps":41.75,"close":3080.0,"source":"reported"},{"date":"2025-01","per":74.25,"eps":41.75,"close":3100.0,"source":"reported"},{"date":"2025-02","per":69.46,"eps":41.75,"close":2900.0,"source":"reported"},{"date":"2025-06","per":95.12,"eps":35.85,"close":3410.0,"source":"reported"},{"date":"2025-07","per":89.68,"eps":35.85,"close":3215.0,"source":"reported"},{"date":"2025-08","per":82.71,"eps":35.85,"close":2965.0,"source":"reported"},{"date":"2025-09","per":9.97,"eps":290.44,"close":2895.0,"source":"reported"},{"date":"2025-10","per":9.49,"eps":290.44,"close":2755.0,"source":"reported"},{"date":"2025-11","per":9.55,"eps":290.44,"close":2775.0,"source":"reported"},{"date":"2025-12","per":10.97,"eps":355.53,"close":3900.0,"source":"reported"},{"date":"2026-01","per":12.29,"eps":355.53,"close":4370.0,"source":"reported"},{"date":"2026-02","per":14.26,"eps":355.53,"close":5070.0,"source":"reported"},{"date":"2026-03","per":7.6,"eps":527.35,"close":4010.0,"source":"reported"},{"date":"2026-04","per":8.44,"eps":527.35,"close":4450.0,"source":"reported"},{"date":"2026-05","per":5.93,"eps":527.35,"close":3125.0,"source":"reported"},{"date":"2026-06","per":3.67,"eps":722.57,"close":2650.0,"source":"reported"},{"date":"2026-07","per":3.61,"eps":722.57,"close":2610.0,"source":"reported"},{"date":"2026-08","per":3.75,"eps":722.57,"close":2710.0,"source":"reported"},{"date":"2026-09","per":3.88,"eps":722.57,"close":2800.0,"source":"reported"},{"date":"2026-10","per":3.47,"eps":722.57,"close":2505.0,"source":"reported"}],"trailing_per_history_meta":{"avg":25.67,"std":30.71,"upper_1sd":56.38,"lower_1sd":0.0,"current":3.47,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:53.619803+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.010929312276231905,"dividend_yield":null,"eps":85.36,"revenue":167623166480.0,"operating_income":5118576762.0,"net_income":2157547610.0,"market_cap":null,"profit_margin":0.012871416614465569,"operating_margin":0.030536213278196986,"roa":0.00624736735277491,"gross_margin":0.11608662057652831,"total_equity":197409274753.0,"total_assets":345353088456.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.24,"pbr":0.74,"roe":0.03682817190993264,"dividend_yield":null,"eps":283.99,"revenue":145332268067.0,"operating_income":10074551393.0,"net_income":7177703347.0,"market_cap":110200000000.0,"profit_margin":0.04938822907305753,"operating_margin":0.06932081585870184,"roa":0.02253698128317773,"gross_margin":0.16806891326941503,"total_equity":194897084888.0,"total_assets":318485570752.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.021316821849740417,"dividend_yield":null,"eps":158.27,"revenue":124202687638.0,"operating_income":5138610774.0,"net_income":4000250677.0,"market_cap":null,"profit_margin":0.03220744053992691,"operating_margin":0.04137278243911233,"roa":0.012908985655816841,"gross_margin":0.17061202345927934,"total_equity":187656992454.0,"total_assets":309881100162.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.027549779272713796,"dividend_yield":null,"eps":194.95,"revenue":125519957834.0,"operating_income":7630842715.0,"net_income":4927283354.0,"market_cap":null,"profit_margin":0.03925497935966746,"operating_margin":0.0607938597708245,"roa":0.017109292668803785,"gross_margin":0.1785649991744085,"total_equity":178850193507.0,"total_assets":287988723402.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.015956860613267218,"dividend_yield":null,"eps":-109.86,"revenue":120765404211.0,"operating_income":4183004888.0,"net_income":-2776621917.0,"market_cap":null,"profit_margin":-0.02299186538678508,"operating_margin":0.03463744368951475,"roa":-0.009717063741457468,"gross_margin":0.16503374329934656,"total_equity":174008032300.0,"total_assets":285747010710.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01781467871388795,"dividend_yield":null,"eps":112.17,"revenue":112287543299.0,"operating_income":5616783187.0,"net_income":2835159278.0,"market_cap":null,"profit_margin":0.02524909882880347,"operating_margin":0.05002142732826199,"roa":0.01061868642939804,"gross_margin":0.19345030357604637,"total_equity":159147370746.0,"total_assets":266997174919.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.015053182408747864,"dividend_yield":null,"eps":93.18,"revenue":116458227020.0,"operating_income":7179584834.0,"net_income":2355047968.0,"market_cap":null,"profit_margin":0.020222255037383962,"operating_margin":0.06164944304679317,"roa":0.008959916303924441,"gross_margin":0.1840996266783111,"total_equity":156448510624.0,"total_assets":262842630234.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.010435720732301448,"dividend_yield":null,"eps":-59.64,"revenue":119095023132.0,"operating_income":3764036388.0,"net_income":-1507400683.0,"market_cap":null,"profit_margin":-0.012657125741763864,"operating_margin":0.03160532060040912,"roa":-0.005654788451972586,"gross_margin":0.17313533622766197,"total_equity":144446245896.0,"total_assets":266570658797.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.032556656683327995,"dividend_yield":null,"eps":-184.64,"revenue":130061038958.0,"operating_income":4966420237.0,"net_income":-4666585744.0,"market_cap":null,"profit_margin":-0.03587996667862202,"operating_margin":0.0381853034297518,"roa":-0.01684744652460184,"gross_margin":0.15711662437664287,"total_equity":143337376113.0,"total_assets":276990684445.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.038485035209383234,"dividend_yield":null,"eps":192.85,"revenue":118695363892.0,"operating_income":4329794205.0,"net_income":4874241339.0,"market_cap":null,"profit_margin":0.04106513665887603,"operating_margin":0.03647820827222575,"roa":0.018544165906760522,"gross_margin":0.1665455965574774,"total_equity":126652900601.0,"total_assets":262845002763.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06682430535550994,"dividend_yield":null,"eps":321.59,"revenue":109485726998.0,"operating_income":-2838222957.0,"net_income":8127979504.0,"market_cap":null,"profit_margin":0.07423780000244667,"operating_margin":-0.025923223371863317,"roa":0.03125389457774419,"gross_margin":0.10296928563305735,"total_equity":121632083727.0,"total_assets":260062933398.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.001991670915220683,"dividend_yield":null,"eps":8.07,"revenue":114067863753.0,"operating_income":3756327870.0,"net_income":204058432.0,"market_cap":null,"profit_margin":0.0017889213077739718,"operating_margin":0.032930640992224314,"roa":0.0007776128129614992,"gross_margin":0.1916145889111135,"total_equity":102455897930.0,"total_assets":262416499058.0}],"current_price":2510.0,"change_pct":-1.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5870.0},{"date":"2016-10-25","close":5670.0},{"date":"2016-10-26","close":5460.0},{"date":"2016-10-27","close":5500.0},{"date":"2016-10-28","close":5430.0},{"date":"2016-10-31","close":4680.0},{"date":"2016-11-01","close":4715.0},{"date":"2016-11-02","close":4420.0},{"date":"2016-11-03","close":4435.0},{"date":"2016-11-04","close":4760.0},{"date":"2016-11-07","close":4790.0},{"date":"2016-11-08","close":4780.0},{"date":"2016-11-09","close":4450.0},{"date":"2016-11-10","close":4855.0},{"date":"2016-11-11","close":4850.0},{"date":"2016-11-14","close":4870.0},{"date":"2016-11-15","close":4800.0},{"date":"2016-11-16","close":4965.0},{"date":"2016-11-17","close":5090.0},{"date":"2016-11-18","close":4945.0},{"date":"2016-11-21","close":4700.0},{"date":"2016-11-22","close":4630.0},{"date":"2016-11-23","close":4515.0},{"date":"2016-11-24","close":4505.0},{"date":"2016-11-25","close":4550.0},{"date":"2016-11-28","close":4510.0},{"date":"2016-11-29","close":4535.0},{"date":"2016-11-30","close":4495.0},{"date":"2016-12-01","close":4520.0},{"date":"2016-12-02","close":4460.0},{"date":"2016-12-05","close":4215.0},{"date":"2016-12-06","close":4320.0},{"date":"2016-12-07","close":4610.0},{"date":"2016-12-08","close":4445.0},{"date":"2016-12-09","close":4495.0},{"date":"2016-12-12","close":4745.0},{"date":"2016-12-13","close":4780.0},{"date":"2016-12-14","close":4730.0},{"date":"2016-12-15","close":4805.0},{"date":"2016-12-16","close":4720.0},{"date":"2016-12-19","close":4790.0},{"date":"2016-12-20","close":4760.0},{"date":"2016-12-21","close":4750.0},{"date":"2016-12-22","close":4775.0},{"date":"2016-12-23","close":4835.0},{"date":"2016-12-26","close":5330.0},{"date":"2016-12-27","close":5250.0},{"date":"2016-12-28","close":5290.0},{"date":"2016-12-29","close":5320.0},{"date":"2017-01-02","close":5110.0},{"date":"2017-01-03","close":5390.0},{"date":"2017-01-04","close":5350.0},{"date":"2017-01-05","close":5450.0},{"date":"2017-01-06","close":5380.0},{"date":"2017-01-09","close":5210.0},{"date":"2017-01-10","close":5140.0},{"date":"2017-01-11","close":5100.0},{"date":"2017-01-12","close":5040.0},{"date":"2017-01-13","close":5070.0},{"date":"2017-01-16","close":5020.0},{"date":"2017-01-17","close":4920.0},{"date":"2017-01-18","close":5000.0},{"date":"2017-01-19","close":4935.0},{"date":"2017-01-20","close":4935.0},{"date":"2017-01-23","close":4690.0},{"date":"2017-01-24","close":4650.0},{"date":"2017-01-25","close":4650.0},{"date":"2017-01-26","close":4710.0},{"date":"2017-01-31","close":4700.0},{"date":"2017-02-01","close":4800.0},{"date":"2017-02-02","close":4690.0},{"date":"2017-02-03","close":4600.0},{"date":"2017-02-06","close":5050.0},{"date":"2017-02-07","close":5200.0},{"date":"2017-02-08","close":5090.0},{"date":"2017-02-09","close":5140.0},{"date":"2017-02-10","close":4930.0},{"date":"2017-02-13","close":5010.0},{"date":"2017-02-14","close":5140.0},{"date":"2017-02-15","close":5090.0},{"date":"2017-02-16","close":4935.0},{"date":"2017-02-17","close":4940.0},{"date":"2017-02-20","close":4815.0},{"date":"2017-02-21","close":4845.0},{"date":"2017-02-22","close":4995.0},{"date":"2017-02-23","close":4910.0},{"date":"2017-02-24","close":4905.0},{"date":"2017-02-27","close":4630.0},{"date":"2017-02-28","close":4520.0},{"date":"2017-03-02","close":4500.0},{"date":"2017-03-03","close":4300.0},{"date":"2017-03-06","close":4385.0},{"date":"2017-03-07","close":4335.0},{"date":"2017-03-08","close":4415.0},{"date":"2017-03-09","close":4380.0},{"date":"2017-03-10","close":4365.0},{"date":"2017-03-13","close":4495.0},{"date":"2017-03-14","close":4495.0},{"date":"2017-03-15","close":4510.0},{"date":"2017-03-16","close":4480.0},{"date":"2017-03-17","close":4580.0},{"date":"2017-03-20","close":4535.0},{"date":"2017-03-21","close":4445.0},{"date":"2017-03-22","close":4380.0},{"date":"2017-03-23","close":4310.0},{"date":"2017-03-24","close":4435.0},{"date":"2017-03-27","close":4410.0},{"date":"2017-03-28","close":4410.0},{"date":"2017-03-29","close":4475.0},{"date":"2017-03-30","close":4455.0},{"date":"2017-03-31","close":4535.0},{"date":"2017-04-03","close":4545.0},{"date":"2017-04-04","close":4475.0},{"date":"2017-04-05","close":4625.0},{"date":"2017-04-06","close":4585.0},{"date":"2017-04-07","close":4610.0},{"date":"2017-04-10","close":4430.0},{"date":"2017-04-11","close":4380.0},{"date":"2017-04-12","close":4445.0},{"date":"2017-04-13","close":4570.0},{"date":"2017-04-14","close":4450.0},{"date":"2017-04-17","close":4650.0},{"date":"2017-04-18","close":4625.0},{"date":"2017-04-19","close":4625.0},{"date":"2017-04-20","close":4890.0},{"date":"2017-04-21","close":4975.0},{"date":"2017-04-24","close":4950.0},{"date":"2017-04-25","close":4925.0},{"date":"2017-04-26","close":4845.0},{"date":"2017-04-27","close":4990.0},{"date":"2017-04-28","close":4895.0},{"date":"2017-05-02","close":4770.0},{"date":"2017-05-04","close":4880.0},{"date":"2017-05-08","close":4925.0},{"date":"2017-05-10","close":4870.0},{"date":"2017-05-11","close":4825.0},{"date":"2017-05-12","close":5000.0},{"date":"2017-05-15","close":5280.0},{"date":"2017-05-16","close":5200.0},{"date":"2017-05-17","close":5330.0},{"date":"2017-05-18","close":5290.0},{"date":"2017-05-19","close":5180.0},{"date":"2017-05-22","close":5130.0},{"date":"2017-05-23","close":5070.0},{"date":"2017-05-24","close":5250.0},{"date":"2017-05-25","close":5070.0},{"date":"2017-05-26","close":5020.0},{"date":"2017-05-29","close":4910.0},{"date":"2017-05-30","close":4995.0},{"date":"2017-05-31","close":5130.0},{"date":"2017-06-01","close":5200.0},{"date":"2017-06-02","close":5230.0},{"date":"2017-06-05","close":5170.0},{"date":"2017-06-07","close":5060.0},{"date":"2017-06-08","close":5640.0},{"date":"2017-06-09","close":5780.0},{"date":"2017-06-12","close":5800.0},{"date":"2017-06-13","close":5900.0},{"date":"2017-06-14","close":5630.0},{"date":"2017-06-15","close":5630.0},{"date":"2017-06-16","close":5690.0},{"date":"2017-06-19","close":5690.0},{"date":"2017-06-20","close":5520.0},{"date":"2017-06-21","close":5520.0},{"date":"2017-06-22","close":5460.0},{"date":"2017-06-23","close":5550.0},{"date":"2017-06-26","close":5500.0},{"date":"2017-06-27","close":5360.0},{"date":"2017-06-28","close":5180.0},{"date":"2017-06-29","close":5200.0},{"date":"2017-06-30","close":5310.0},{"date":"2017-07-03","close":5210.0},{"date":"2017-07-04","close":5220.0},{"date":"2017-07-05","close":5330.0},{"date":"2017-07-06","close":5300.0},{"date":"2017-07-07","close":5270.0},{"date":"2017-07-10","close":5220.0},{"date":"2017-07-11","close":5170.0},{"date":"2017-07-12","close":5130.0},{"date":"2017-07-13","close":4995.0},{"date":"2017-07-14","close":4935.0},{"date":"2017-07-17","close":4980.0},{"date":"2017-07-18","close":4980.0},{"date":"2017-07-19","close":5230.0},{"date":"2017-07-20","close":5150.0},{"date":"2017-07-21","close":5300.0},{"date":"2017-07-24","close":5040.0},{"date":"2017-07-25","close":5090.0},{"date":"2017-07-26","close":5010.0},{"date":"2017-07-27","close":4960.0},{"date":"2017-07-28","close":5020.0},{"date":"2017-07-31","close":4790.0},{"date":"2017-08-01","close":4825.0},{"date":"2017-08-02","close":4960.0},{"date":"2017-08-03","close":4850.0},{"date":"2017-08-04","close":4915.0},{"date":"2017-08-07","close":4960.0},{"date":"2017-08-08","close":5000.0},{"date":"2017-08-09","close":4970.0},{"date":"2017-08-10","close":5000.0},{"date":"2017-08-11","close":4865.0},{"date":"2017-08-14","close":4725.0},{"date":"2017-08-16","close":4850.0},{"date":"2017-08-17","close":4835.0},{"date":"2017-08-18","close":4810.0},{"date":"2017-08-21","close":4855.0},{"date":"2017-08-22","close":4880.0},{"date":"2017-08-23","close":4890.0},{"date":"2017-08-24","close":5000.0},{"date":"2017-08-25","close":5000.0},{"date":"2017-08-28","close":5030.0},{"date":"2017-08-29","close":5060.0},{"date":"2017-08-30","close":5090.0},{"date":"2017-08-31","close":5020.0},{"date":"2017-09-01","close":5030.0},{"date":"2017-09-04","close":4880.0},{"date":"2017-09-05","close":4955.0},{"date":"2017-09-06","close":5220.0},{"date":"2017-09-07","close":5230.0},{"date":"2017-09-08","close":5150.0},{"date":"2017-09-11","close":4920.0},{"date":"2017-09-12","close":4950.0},{"date":"2017-09-13","close":4870.0},{"date":"2017-09-14","close":4950.0},{"date":"2017-09-15","close":4860.0},{"date":"2017-09-18","close":4920.0},{"date":"2017-09-19","close":4860.0},{"date":"2017-09-20","close":4950.0},{"date":"2017-09-21","close":4860.0},{"date":"2017-09-22","close":4700.0},{"date":"2017-09-25","close":4455.0},{"date":"2017-09-26","close":4450.0},{"date":"2017-09-27","close":4600.0},{"date":"2017-09-28","close":4570.0},{"date":"2017-09-29","close":4650.0},{"date":"2017-10-10","close":4520.0},{"date":"2017-10-11","close":4520.0},{"date":"2017-10-12","close":4515.0},{"date":"2017-10-13","close":4480.0},{"date":"2017-10-16","close":4660.0},{"date":"2017-10-17","close":4640.0},{"date":"2017-10-18","close":4480.0},{"date":"2017-10-19","close":4500.0},{"date":"2017-10-20","close":4505.0},{"date":"2017-10-23","close":4525.0},{"date":"2017-10-24","close":4550.0},{"date":"2017-10-25","close":4650.0},{"date":"2017-10-26","close":4795.0},{"date":"2017-10-27","close":4895.0},{"date":"2017-10-30","close":5000.0},{"date":"2017-10-31","close":5010.0},{"date":"2017-11-01","close":4910.0},{"date":"2017-11-02","close":4890.0},{"date":"2017-11-03","close":5010.0},{"date":"2017-11-06","close":5050.0},{"date":"2017-11-07","close":5000.0},{"date":"2017-11-08","close":4970.0},{"date":"2017-11-09","close":5040.0},{"date":"2017-11-10","close":5000.0},{"date":"2017-11-13","close":5130.0},{"date":"2017-11-14","close":5190.0},{"date":"2017-11-15","close":5260.0},{"date":"2017-11-16","close":5270.0},{"date":"2017-11-17","close":5380.0},{"date":"2017-11-20","close":5700.0},{"date":"2017-11-21","close":5490.0},{"date":"2017-11-22","close":5350.0},{"date":"2017-11-23","close":5360.0},{"date":"2017-11-24","close":5510.0},{"date":"2017-11-27","close":5540.0},{"date":"2017-11-28","close":5450.0},{"date":"2017-11-29","close":5590.0},{"date":"2017-11-30","close":5080.0},{"date":"2017-12-01","close":5130.0},{"date":"2017-12-04","close":5150.0},{"date":"2017-12-05","close":5100.0},{"date":"2017-12-06","close":5010.0},{"date":"2017-12-07","close":4955.0},{"date":"2017-12-08","close":4900.0},{"date":"2017-12-11","close":4975.0},{"date":"2017-12-12","close":4950.0},{"date":"2017-12-13","close":4930.0},{"date":"2017-12-14","close":4900.0},{"date":"2017-12-15","close":4910.0},{"date":"2017-12-18","close":5010.0},{"date":"2017-12-19","close":4850.0},{"date":"2017-12-20","close":4680.0},{"date":"2017-12-21","close":4580.0},{"date":"2017-12-22","close":4640.0},{"date":"2017-12-26","close":4695.0},{"date":"2017-12-27","close":4675.0},{"date":"2017-12-28","close":4660.0},{"date":"2018-01-02","close":4758.6543},{"date":"2018-01-03","close":4738.9497},{"date":"2018-01-04","close":4615.7959},{"date":"2018-01-05","close":4689.688},{"date":"2018-01-08","close":4729.0972},{"date":"2018-01-09","close":4743.8755},{"date":"2018-01-10","close":4719.2451},{"date":"2018-01-11","close":4768.5063},{"date":"2018-01-12","close":4689.688},{"date":"2018-01-15","close":4665.0576},{"date":"2018-01-16","close":4955.6997},{"date":"2018-01-17","close":4906.4385},{"date":"2018-01-18","close":5034.5181},{"date":"2018-01-19","close":5083.7798},{"date":"2018-01-22","close":5044.3706},{"date":"2018-01-23","close":5231.564},{"date":"2018-01-24","close":5192.1548},{"date":"2018-01-25","close":5142.8931},{"date":"2018-01-26","close":5290.6777},{"date":"2018-01-29","close":5241.416},{"date":"2018-01-30","close":5123.1885},{"date":"2018-01-31","close":5517.2803},{"date":"2018-02-01","close":5517.2803},{"date":"2018-02-02","close":5221.7114},{"date":"2018-02-05","close":5261.1206},{"date":"2018-02-06","close":5192.1548},{"date":"2018-02-07","close":6266.0537},{"date":"2018-02-08","close":6187.2358},{"date":"2018-02-09","close":6246.3491},{"date":"2018-02-12","close":6492.6562},{"date":"2018-02-13","close":5970.4854},{"date":"2018-02-14","close":6098.5649},{"date":"2018-02-19","close":6256.2017},{"date":"2018-02-20","close":6266.0537},{"date":"2018-02-21","close":6305.4629},{"date":"2018-02-22","close":6256.2017},{"date":"2018-02-23","close":6059.1558},{"date":"2018-02-26","close":6384.2812},{"date":"2018-02-27","close":6177.3833},{"date":"2018-02-28","close":6019.7466},{"date":"2018-03-02","close":6019.7466},{"date":"2018-03-05","close":5921.2236},{"date":"2018-03-06","close":6394.1338},{"date":"2018-03-07","close":6354.7246},{"date":"2018-03-08","close":6502.5088},{"date":"2018-03-09","close":6394.1338},{"date":"2018-03-12","close":6285.7583},{"date":"2018-03-13","close":6216.7925},{"date":"2018-03-14","close":6167.5312},{"date":"2018-03-15","close":6453.2476},{"date":"2018-03-16","close":6561.6226},{"date":"2018-03-19","close":6315.3154},{"date":"2018-03-20","close":6354.7246},{"date":"2018-03-21","close":6502.5088},{"date":"2018-03-22","close":6502.5088},{"date":"2018-03-23","close":6069.0083},{"date":"2018-03-26","close":6049.3037},{"date":"2018-03-27","close":6285.7583},{"date":"2018-03-28","close":6364.5767},{"date":"2018-03-29","close":6354.7246},{"date":"2018-03-30","close":6729.1113},{"date":"2018-04-02","close":6985.271},{"date":"2018-04-03","close":7014.8276},{"date":"2018-04-04","close":6679.8501},{"date":"2018-04-05","close":6443.395},{"date":"2018-04-06","close":6472.9517},{"date":"2018-04-09","close":6325.1675},{"date":"2018-04-10","close":6246.3491},{"date":"2018-04-11","close":6335.02},{"date":"2018-04-12","close":6206.9399},{"date":"2018-04-13","close":6295.6108},{"date":"2018-04-16","close":6601.0317},{"date":"2018-04-17","close":6522.2134},{"date":"2018-04-18","close":6453.2476},{"date":"2018-04-19","close":6325.1675},{"date":"2018-04-20","close":6354.7246},{"date":"2018-04-23","close":6059.1558},{"date":"2018-04-24","close":6049.3037},{"date":"2018-04-25","close":5802.9966},{"date":"2018-04-26","close":5891.667},{"date":"2018-04-27","close":5940.9282},{"date":"2018-04-30","close":5714.3257},{"date":"2018-05-02","close":5714.3257},{"date":"2018-05-03","close":5714.3257},{"date":"2018-05-04","close":5724.1782},{"date":"2018-05-08","close":5369.4961},{"date":"2018-05-09","close":5359.6436},{"date":"2018-05-10","close":5418.7573},{"date":"2018-05-11","close":5517.2803},{"date":"2018-05-14","close":5320.2344},{"date":"2018-05-15","close":5300.5298},{"date":"2018-05-16","close":5162.5977},{"date":"2018-05-17","close":5152.7456},{"date":"2018-05-18","close":5399.0527},{"date":"2018-05-21","close":5339.939},{"date":"2018-05-23","close":5330.0869},{"date":"2018-05-24","close":5418.7573},{"date":"2018-05-25","close":5270.9731},{"date":"2018-05-28","close":5369.4961},{"date":"2018-05-29","close":5487.7231},{"date":"2018-05-30","close":5418.7573},{"date":"2018-05-31","close":5645.3599},{"date":"2018-06-01","close":5655.2119},{"date":"2018-06-04","close":5684.769},{"date":"2018-06-05","close":5674.9165},{"date":"2018-06-07","close":5793.144},{"date":"2018-06-08","close":5704.4736},{"date":"2018-06-11","close":5645.3599},{"date":"2018-06-12","close":5448.314},{"date":"2018-06-14","close":5448.314},{"date":"2018-06-15","close":5477.8711},{"date":"2018-06-18","close":5270.9731},{"date":"2018-06-19","close":5192.1548},{"date":"2018-06-20","close":5231.564},{"date":"2018-06-21","close":5320.2344},{"date":"2018-06-22","close":5270.9731},{"date":"2018-06-25","close":5310.3823},{"date":"2018-06-26","close":5536.9849},{"date":"2018-06-27","close":5527.1323},{"date":"2018-06-28","close":5330.0869},{"date":"2018-06-29","close":5330.0869},{"date":"2018-07-02","close":5211.8594},{"date":"2018-07-03","close":5270.9731},{"date":"2018-07-04","close":5300.5298},{"date":"2018-07-05","close":5261.1206},{"date":"2018-07-06","close":5310.3823},{"date":"2018-07-09","close":5468.0186},{"date":"2018-07-10","close":5556.6895},{"date":"2018-07-11","close":5458.1665},{"date":"2018-07-12","close":5635.5078},{"date":"2018-07-13","close":5674.9165},{"date":"2018-07-16","close":5536.9849},{"date":"2018-07-17","close":5487.7231},{"date":"2018-07-18","close":5418.7573},{"date":"2018-07-19","close":5202.0068},{"date":"2018-07-20","close":5310.3823},{"date":"2018-07-23","close":5103.4844},{"date":"2018-07-24","close":5152.7456},{"date":"2018-07-25","close":4985.2568},{"date":"2018-07-26","close":5024.666},{"date":"2018-07-27","close":5172.4502},{"date":"2018-07-30","close":5320.2344},{"date":"2018-07-31","close":5310.3823},{"date":"2018-08-01","close":5379.3481},{"date":"2018-08-02","close":5310.3823},{"date":"2018-08-03","close":5339.939},{"date":"2018-08-06","close":5241.416},{"date":"2018-08-07","close":5448.314},{"date":"2018-08-08","close":5408.9048},{"date":"2018-08-09","close":5438.4619},{"date":"2018-08-10","close":5438.4619},{"date":"2018-08-13","close":5211.8594},{"date":"2018-08-14","close":5320.2344},{"date":"2018-08-16","close":5339.939},{"date":"2018-08-17","close":5428.6094},{"date":"2018-08-20","close":5468.0186},{"date":"2018-08-21","close":5635.5078},{"date":"2018-08-22","close":5556.6895},{"date":"2018-08-23","close":5625.6553},{"date":"2018-08-24","close":5674.9165},{"date":"2018-08-27","close":5576.394},{"date":"2018-08-28","close":5586.2461},{"date":"2018-08-29","close":5635.5078},{"date":"2018-08-30","close":5674.9165},{"date":"2018-08-31","close":5743.8828},{"date":"2018-09-03","close":5684.769},{"date":"2018-09-04","close":5734.0303},{"date":"2018-09-05","close":5645.3599},{"date":"2018-09-06","close":5586.2461},{"date":"2018-09-07","close":5536.9849},{"date":"2018-09-10","close":5714.3257},{"date":"2018-09-11","close":5674.9165},{"date":"2018-09-12","close":5645.3599},{"date":"2018-09-13","close":5684.769},{"date":"2018-09-14","close":5645.3599},{"date":"2018-09-17","close":5546.8369},{"date":"2018-09-18","close":5576.394},{"date":"2018-09-19","close":5625.6553},{"date":"2018-09-20","close":5497.5757},{"date":"2018-09-21","close":5468.0186},{"date":"2018-09-27","close":5280.8252},{"date":"2018-09-28","close":5389.2002},{"date":"2018-10-01","close":5379.3481},{"date":"2018-10-02","close":5270.9731},{"date":"2018-10-04","close":5182.3022},{"date":"2018-10-05","close":4955.6997},{"date":"2018-10-08","close":4955.6997},{"date":"2018-10-10","close":4743.8755},{"date":"2018-10-11","close":4088.6987},{"date":"2018-10-12","close":4305.4487},{"date":"2018-10-15","close":4369.4888},{"date":"2018-10-16","close":4472.938},{"date":"2018-10-17","close":4551.7563},{"date":"2018-10-18","close":4556.6821},{"date":"2018-10-19","close":4536.9775},{"date":"2018-10-22","close":4433.5288},{"date":"2018-10-23","close":4167.5171},{"date":"2018-10-24","close":4068.9941},{"date":"2018-10-25","close":3980.3235},{"date":"2018-10-26","close":3645.3457},{"date":"2018-10-29","close":3098.5439},{"date":"2018-10-30","close":3078.8394},{"date":"2018-10-31","close":3305.4419},{"date":"2018-11-01","close":3566.5276},{"date":"2018-11-02","close":3674.9026},{"date":"2018-11-05","close":3709.3857},{"date":"2018-11-06","close":3699.5334},{"date":"2018-11-07","close":3615.7891},{"date":"2018-11-08","close":3753.7209},{"date":"2018-11-09","close":3674.9026},{"date":"2018-11-12","close":3482.7832},{"date":"2018-11-13","close":3448.3},{"date":"2018-11-14","close":3497.5615},{"date":"2018-11-15","close":4137.96},{"date":"2018-11-16","close":4083.7725},{"date":"2018-11-19","close":4009.8804},{"date":"2018-11-20","close":4236.4829},{"date":"2018-11-21","close":4211.8521},{"date":"2018-11-22","close":4073.9202},{"date":"2018-11-23","close":4009.8804},{"date":"2018-11-26","close":4103.4771},{"date":"2018-11-27","close":4083.7725},{"date":"2018-11-28","close":4118.2554},{"date":"2018-11-29","close":4039.4373},{"date":"2018-11-30","close":4014.8066},{"date":"2018-12-03","close":4098.5508},{"date":"2018-12-04","close":4059.1418},{"date":"2018-12-05","close":4034.5112},{"date":"2018-12-06","close":3802.9824},{"date":"2018-12-07","close":3812.8347},{"date":"2018-12-10","close":3734.0164},{"date":"2018-12-11","close":3729.0903},{"date":"2018-12-12","close":3832.5393},{"date":"2018-12-13","close":3881.8008},{"date":"2018-12-14","close":3773.4255},{"date":"2018-12-17","close":3738.9426},{"date":"2018-12-18","close":3734.0164},{"date":"2018-12-19","close":3704.4595},{"date":"2018-12-20","close":3729.0903},{"date":"2018-12-21","close":3724.1641},{"date":"2018-12-24","close":3724.1641},{"date":"2018-12-26","close":3591.1582},{"date":"2018-12-27","close":3605.9368},{"date":"2018-12-28","close":3699.5334},{"date":"2019-01-02","close":3793.1301},{"date":"2019-01-03","close":4049.2896},{"date":"2019-01-04","close":4216.7783},{"date":"2019-01-07","close":4216.7783},{"date":"2019-01-08","close":4177.3691},{"date":"2019-01-09","close":4108.4033},{"date":"2019-01-10","close":4246.3354},{"date":"2019-01-11","close":4167.5171},{"date":"2019-01-14","close":4118.2554},{"date":"2019-01-15","close":4335.0059},{"date":"2019-01-16","close":4275.8921},{"date":"2019-01-17","close":4374.415},{"date":"2019-01-18","close":4344.8579},{"date":"2019-01-21","close":4359.6367},{"date":"2019-01-22","close":4330.0796},{"date":"2019-01-23","close":4369.4888},{"date":"2019-01-24","close":4364.5625},{"date":"2019-01-25","close":4339.9321},{"date":"2019-01-28","close":4315.3013},{"date":"2019-01-29","close":4216.7783},{"date":"2019-01-30","close":4221.7046},{"date":"2019-01-31","close":4216.7783},{"date":"2019-02-01","close":4226.6309},{"date":"2019-02-07","close":4369.4888},{"date":"2019-02-08","close":4369.4888},{"date":"2019-02-11","close":4640.4268},{"date":"2019-02-12","close":4630.5742},{"date":"2019-02-13","close":4532.0518},{"date":"2019-02-14","close":4650.2788},{"date":"2019-02-15","close":4576.3867},{"date":"2019-02-18","close":4674.9097},{"date":"2019-02-19","close":4763.5801},{"date":"2019-02-20","close":4753.728},{"date":"2019-02-21","close":4729.0972},{"date":"2019-02-22","close":4620.7222},{"date":"2019-02-25","close":4669.9834},{"date":"2019-02-26","close":4630.5742},{"date":"2019-02-27","close":4655.2051},{"date":"2019-02-28","close":4487.7163},{"date":"2019-03-04","close":4586.2393},{"date":"2019-03-05","close":4738.9497},{"date":"2019-03-06","close":4729.0972},{"date":"2019-03-07","close":4665.0576},{"date":"2019-03-08","close":4556.6821},{"date":"2019-03-11","close":4477.8638},{"date":"2019-03-12","close":4468.0117},{"date":"2019-03-13","close":4408.8979},{"date":"2019-03-14","close":4512.3472},{"date":"2019-03-15","close":4384.2671},{"date":"2019-03-18","close":4487.7163},{"date":"2019-03-19","close":4541.9038},{"date":"2019-03-20","close":4551.7563},{"date":"2019-03-21","close":4492.6426},{"date":"2019-03-22","close":4453.2334},{"date":"2019-03-25","close":4266.04},{"date":"2019-03-26","close":4315.3013},{"date":"2019-03-27","close":4359.6367},{"date":"2019-03-28","close":4261.1138},{"date":"2019-03-29","close":4275.8921},{"date":"2019-04-01","close":4364.5625},{"date":"2019-04-02","close":4379.3413},{"date":"2019-04-03","close":4463.0854},{"date":"2019-04-04","close":4482.79},{"date":"2019-04-05","close":4453.2334},{"date":"2019-04-08","close":4541.9038},{"date":"2019-04-09","close":4541.9038},{"date":"2019-04-10","close":4571.4609},{"date":"2019-04-11","close":4601.0176},{"date":"2019-04-12","close":4596.0913},{"date":"2019-04-15","close":4630.5742},{"date":"2019-04-16","close":4532.0518},{"date":"2019-04-17","close":4748.8018},{"date":"2019-04-18","close":4635.5005},{"date":"2019-04-19","close":4738.9497},{"date":"2019-04-22","close":4674.9097},{"date":"2019-04-23","close":4581.313},{"date":"2019-04-24","close":4586.2393},{"date":"2019-04-25","close":4551.7563},{"date":"2019-04-26","close":4403.9717},{"date":"2019-04-29","close":4423.6763},{"date":"2019-04-30","close":4403.9717},{"date":"2019-05-02","close":4532.0518},{"date":"2019-05-03","close":4571.4609},{"date":"2019-05-07","close":4512.3472},{"date":"2019-05-08","close":4418.7505},{"date":"2019-05-09","close":4182.2954},{"date":"2019-05-10","close":4192.1475},{"date":"2019-05-13","close":4039.4373},{"date":"2019-05-14","close":4034.5112},{"date":"2019-05-15","close":4108.4033},{"date":"2019-05-16","close":4241.4092},{"date":"2019-05-17","close":4285.7446},{"date":"2019-05-20","close":4088.6987},{"date":"2019-05-21","close":4147.8125},{"date":"2019-05-22","close":4147.8125},{"date":"2019-05-23","close":4275.8921},{"date":"2019-05-24","close":4078.8464},{"date":"2019-05-27","close":3960.6189},{"date":"2019-05-28","close":4083.7725},{"date":"2019-05-29","close":4014.8066},{"date":"2019-05-30","close":4167.5171},{"date":"2019-05-31","close":4162.5908},{"date":"2019-06-03","close":4059.1418},{"date":"2019-06-04","close":4256.1875},{"date":"2019-06-05","close":4335.0059},{"date":"2019-06-07","close":4335.0059},{"date":"2019-06-10","close":4492.6426},{"date":"2019-06-11","close":4571.4609},{"date":"2019-06-12","close":4581.313},{"date":"2019-06-13","close":4586.2393},{"date":"2019-06-14","close":4551.7563},{"date":"2019-06-17","close":4532.0518},{"date":"2019-06-18","close":4546.8301},{"date":"2019-06-19","close":4561.6084},{"date":"2019-06-20","close":4566.5347},{"date":"2019-06-21","close":4472.938},{"date":"2019-06-24","close":4758.6543},{"date":"2019-06-25","close":5014.8135},{"date":"2019-06-26","close":4807.9155},{"date":"2019-06-27","close":4906.4385},{"date":"2019-06-28","close":4827.6201},{"date":"2019-07-01","close":4798.0635},{"date":"2019-07-02","close":4886.7339},{"date":"2019-07-03","close":5044.3706},{"date":"2019-07-04","close":5221.7114},{"date":"2019-07-05","close":5399.0527},{"date":"2019-07-08","close":5221.7114},{"date":"2019-07-09","close":5024.666},{"date":"2019-07-10","close":4985.2568},{"date":"2019-07-11","close":4955.6997},{"date":"2019-07-12","close":4995.1089},{"date":"2019-07-15","close":5103.4844},{"date":"2019-07-16","close":4965.5522},{"date":"2019-07-17","close":4955.6997},{"date":"2019-07-18","close":5064.0752},{"date":"2019-07-19","close":5073.9272},{"date":"2019-07-22","close":5192.1548},{"date":"2019-07-23","close":5123.1885},{"date":"2019-07-24","close":4945.8477},{"date":"2019-07-25","close":5014.8135},{"date":"2019-07-26","close":4975.4043},{"date":"2019-07-29","close":4527.1255},{"date":"2019-07-30","close":4758.6543},{"date":"2019-07-31","close":4768.5063},{"date":"2019-08-01","close":4665.0576},{"date":"2019-08-02","close":4684.7622},{"date":"2019-08-05","close":4029.585},{"date":"2019-08-06","close":3921.2097},{"date":"2019-08-07","close":4162.5908},{"date":"2019-08-08","close":4453.2334},{"date":"2019-08-09","close":4768.5063},{"date":"2019-08-12","close":4985.2568},{"date":"2019-08-13","close":4916.2905},{"date":"2019-08-14","close":5024.666},{"date":"2019-08-16","close":4945.8477},{"date":"2019-08-19","close":4807.9155},{"date":"2019-08-20","close":4857.1768},{"date":"2019-08-21","close":4822.6938},{"date":"2019-08-22","close":4729.0972},{"date":"2019-08-23","close":4709.3926},{"date":"2019-08-26","close":4502.4946},{"date":"2019-08-27","close":4778.3589},{"date":"2019-08-28","close":4876.8813},{"date":"2019-08-29","close":4881.8076},{"date":"2019-08-30","close":4965.5522},{"date":"2019-09-02","close":4985.2568},{"date":"2019-09-03","close":5004.9614},{"date":"2019-09-04","close":4935.9951},{"date":"2019-09-05","close":5123.1885},{"date":"2019-09-06","close":5034.5181},{"date":"2019-09-09","close":4965.5522},{"date":"2019-09-10","close":4921.2168},{"date":"2019-09-11","close":4926.1431},{"date":"2019-09-16","close":4891.6602},{"date":"2019-09-17","close":5123.1885},{"date":"2019-09-18","close":5044.3706},{"date":"2019-09-19","close":5221.7114},{"date":"2019-09-20","close":5093.6318},{"date":"2019-09-23","close":4926.1431},{"date":"2019-09-24","close":5034.5181},{"date":"2019-09-25","close":4867.0293},{"date":"2019-09-26","close":4778.3589},{"date":"2019-09-27","close":4709.3926},{"date":"2019-09-30","close":4724.1709},{"date":"2019-10-01","close":4783.2847},{"date":"2019-10-02","close":4684.7622},{"date":"2019-10-04","close":4674.9097},{"date":"2019-10-07","close":4674.9097},{"date":"2019-10-08","close":4674.9097},{"date":"2019-10-10","close":4645.353},{"date":"2019-10-11","close":4738.9497},{"date":"2019-10-14","close":4729.0972},{"date":"2019-10-15","close":4753.728},{"date":"2019-10-16","close":4783.2847},{"date":"2019-10-17","close":4709.3926},{"date":"2019-10-18","close":4679.8359},{"date":"2019-10-21","close":4615.7959},{"date":"2019-10-22","close":4625.6484},{"date":"2019-10-23","close":4556.6821},{"date":"2019-10-24","close":4591.165},{"date":"2019-10-25","close":4536.9775},{"date":"2019-10-28","close":4443.3809},{"date":"2019-10-29","close":4394.1196},{"date":"2019-10-30","close":4541.9038},{"date":"2019-10-31","close":4571.4609},{"date":"2019-11-01","close":4650.2788},{"date":"2019-11-04","close":4679.8359},{"date":"2019-11-05","close":4665.0576},{"date":"2019-11-06","close":4635.5005},{"date":"2019-11-07","close":4615.7959},{"date":"2019-11-08","close":4610.8696},{"date":"2019-11-11","close":4561.6084},{"date":"2019-11-12","close":4556.6821},{"date":"2019-11-13","close":4571.4609},{"date":"2019-11-14","close":4630.5742},{"date":"2019-11-15","close":4522.1992},{"date":"2019-11-18","close":4438.4551},{"date":"2019-11-19","close":4394.1196},{"date":"2019-11-20","close":4285.7446},{"date":"2019-11-21","close":4315.3013},{"date":"2019-11-22","close":4172.4429},{"date":"2019-11-25","close":4403.9717},{"date":"2019-11-26","close":4403.9717},{"date":"2019-11-27","close":4300.5229},{"date":"2019-11-28","close":4246.3354},{"date":"2019-11-29","close":4453.2334},{"date":"2019-12-02","close":4374.415},{"date":"2019-12-03","close":4216.7783},{"date":"2019-12-04","close":4231.5566},{"date":"2019-12-05","close":4142.8862},{"date":"2019-12-06","close":4187.2217},{"date":"2019-12-09","close":4177.3691},{"date":"2019-12-10","close":4137.96},{"date":"2019-12-11","close":4083.7725},{"date":"2019-12-12","close":4221.7046},{"date":"2019-12-13","close":4266.04},{"date":"2019-12-16","close":4226.6309},{"date":"2019-12-17","close":4236.4829},{"date":"2019-12-18","close":4206.9263},{"date":"2019-12-19","close":4236.4829},{"date":"2019-12-20","close":4177.3691},{"date":"2019-12-23","close":4137.96},{"date":"2019-12-24","close":4147.8125},{"date":"2019-12-26","close":4202.0},{"date":"2019-12-27","close":4230.0},{"date":"2019-12-30","close":4340.0},{"date":"2020-01-02","close":4500.0},{"date":"2020-01-03","close":4535.0},{"date":"2020-01-06","close":4465.0},{"date":"2020-01-07","close":4500.0},{"date":"2020-01-08","close":4375.0},{"date":"2020-01-09","close":4415.0},{"date":"2020-01-10","close":4530.0},{"date":"2020-01-13","close":4650.0},{"date":"2020-01-14","close":4570.0},{"date":"2020-01-15","close":4570.0},{"date":"2020-01-16","close":4505.0},{"date":"2020-01-17","close":4550.0},{"date":"2020-01-20","close":4450.0},{"date":"2020-01-21","close":4380.0},{"date":"2020-01-22","close":4390.0},{"date":"2020-01-23","close":4335.0},{"date":"2020-01-28","close":4490.0},{"date":"2020-01-29","close":4380.0},{"date":"2020-01-30","close":4225.0},{"date":"2020-01-31","close":4110.0},{"date":"2020-02-03","close":3975.0},{"date":"2020-02-04","close":4040.0},{"date":"2020-02-05","close":4110.0},{"date":"2020-02-06","close":4175.0},{"date":"2020-02-07","close":4175.0},{"date":"2020-02-10","close":4210.0},{"date":"2020-02-11","close":4255.0},{"date":"2020-02-12","close":4200.0},{"date":"2020-02-13","close":4200.0},{"date":"2020-02-14","close":4200.0},{"date":"2020-02-17","close":4200.0},{"date":"2020-02-18","close":4200.0},{"date":"2020-02-19","close":4180.0},{"date":"2020-02-20","close":4170.0},{"date":"2020-02-21","close":4100.0},{"date":"2020-02-24","close":3805.0},{"date":"2020-02-25","close":3875.0},{"date":"2020-02-26","close":4060.0},{"date":"2020-02-27","close":3885.0},{"date":"2020-02-28","close":3705.0},{"date":"2020-03-02","close":3825.0},{"date":"2020-03-03","close":3845.0},{"date":"2020-03-04","close":3980.0},{"date":"2020-03-05","close":4075.0},{"date":"2020-03-06","close":4050.0},{"date":"2020-03-09","close":3820.0},{"date":"2020-03-10","close":3835.0},{"date":"2020-03-11","close":3725.0},{"date":"2020-03-12","close":3430.0},{"date":"2020-03-13","close":2900.0},{"date":"2020-03-16","close":3140.0},{"date":"2020-03-17","close":3115.0},{"date":"2020-03-18","close":3250.0},{"date":"2020-03-19","close":2850.0},{"date":"2020-03-20","close":3080.0},{"date":"2020-03-23","close":3305.0},{"date":"2020-03-24","close":3560.0},{"date":"2020-03-25","close":3500.0},{"date":"2020-03-26","close":3430.0},{"date":"2020-03-27","close":3395.0},{"date":"2020-03-30","close":4140.0},{"date":"2020-03-31","close":4030.0},{"date":"2020-04-01","close":4030.0},{"date":"2020-04-02","close":4120.0},{"date":"2020-04-03","close":4105.0},{"date":"2020-04-06","close":4220.0},{"date":"2020-04-07","close":4180.0},{"date":"2020-04-08","close":4135.0},{"date":"2020-04-09","close":4300.0},{"date":"2020-04-10","close":4160.0},{"date":"2020-04-13","close":4045.0},{"date":"2020-04-14","close":4175.0},{"date":"2020-04-16","close":4210.0},{"date":"2020-04-17","close":4335.0},{"date":"2020-04-20","close":4285.0},{"date":"2020-04-21","close":4180.0},{"date":"2020-04-22","close":4250.0},{"date":"2020-04-23","close":4300.0},{"date":"2020-04-24","close":4135.0},{"date":"2020-04-27","close":4190.0},{"date":"2020-04-28","close":4165.0},{"date":"2020-04-29","close":4475.0},{"date":"2020-05-04","close":4880.0},{"date":"2020-05-06","close":4785.0},{"date":"2020-05-07","close":4865.0},{"date":"2020-05-08","close":4745.0},{"date":"2020-05-11","close":4610.0},{"date":"2020-05-12","close":4510.0},{"date":"2020-05-13","close":4460.0},{"date":"2020-05-14","close":4560.0},{"date":"2020-05-15","close":4610.0},{"date":"2020-05-18","close":4530.0},{"date":"2020-05-19","close":4495.0},{"date":"2020-05-20","close":4645.0},{"date":"2020-05-21","close":4580.0},{"date":"2020-05-22","close":4755.0},{"date":"2020-05-25","close":4725.0},{"date":"2020-05-26","close":4680.0},{"date":"2020-05-27","close":4705.0},{"date":"2020-05-28","close":4655.0},{"date":"2020-05-29","close":4580.0},{"date":"2020-06-01","close":4580.0},{"date":"2020-06-02","close":4600.0},{"date":"2020-06-03","close":4790.0},{"date":"2020-06-04","close":4670.0},{"date":"2020-06-05","close":4830.0},{"date":"2020-06-08","close":4735.0},{"date":"2020-06-09","close":4970.0},{"date":"2020-06-10","close":4965.0},{"date":"2020-06-11","close":5160.0},{"date":"2020-06-12","close":4990.0},{"date":"2020-06-15","close":4550.0},{"date":"2020-06-16","close":4800.0},{"date":"2020-06-17","close":4610.0},{"date":"2020-06-18","close":4700.0},{"date":"2020-06-19","close":4725.0},{"date":"2020-06-22","close":4635.0},{"date":"2020-06-23","close":4585.0},{"date":"2020-06-24","close":4860.0},{"date":"2020-06-25","close":5320.0},{"date":"2020-06-26","close":5490.0},{"date":"2020-06-29","close":5290.0},{"date":"2020-06-30","close":5330.0},{"date":"2020-07-01","close":5060.0},{"date":"2020-07-02","close":5240.0},{"date":"2020-07-03","close":5700.0},{"date":"2020-07-06","close":5710.0},{"date":"2020-07-07","close":5800.0},{"date":"2020-07-08","close":5740.0},{"date":"2020-07-09","close":5660.0},{"date":"2020-07-10","close":5810.0},{"date":"2020-07-13","close":6490.0},{"date":"2020-07-14","close":6530.0},{"date":"2020-07-15","close":6260.0},{"date":"2020-07-16","close":6270.0},{"date":"2020-07-17","close":6200.0},{"date":"2020-07-20","close":6230.0},{"date":"2020-07-21","close":6220.0},{"date":"2020-07-22","close":6160.0},{"date":"2020-07-23","close":6280.0},{"date":"2020-07-24","close":6170.0},{"date":"2020-07-27","close":6230.0},{"date":"2020-07-28","close":6290.0},{"date":"2020-07-29","close":6510.0},{"date":"2020-07-30","close":6680.0},{"date":"2020-07-31","close":8680.0},{"date":"2020-08-03","close":11250.0},{"date":"2020-08-04","close":11650.0},{"date":"2020-08-05","close":11600.0},{"date":"2020-08-06","close":11300.0},{"date":"2020-08-07","close":12250.0},{"date":"2020-08-10","close":13800.0},{"date":"2020-08-11","close":15100.0},{"date":"2020-08-12","close":11400.0},{"date":"2020-08-13","close":11800.0},{"date":"2020-08-14","close":11500.0},{"date":"2020-08-18","close":11800.0},{"date":"2020-08-19","close":13450.0},{"date":"2020-08-20","close":13800.0},{"date":"2020-08-21","close":12900.0},{"date":"2020-08-24","close":13050.0},{"date":"2020-08-25","close":13400.0},{"date":"2020-08-26","close":12700.0},{"date":"2020-08-27","close":12800.0},{"date":"2020-08-28","close":12700.0},{"date":"2020-08-31","close":12950.0},{"date":"2020-09-01","close":13050.0},{"date":"2020-09-02","close":12900.0},{"date":"2020-09-03","close":12300.0},{"date":"2020-09-04","close":11900.0},{"date":"2020-09-07","close":12150.0},{"date":"2020-09-08","close":11750.0},{"date":"2020-09-09","close":11600.0},{"date":"2020-09-10","close":11650.0},{"date":"2020-09-11","close":12050.0},{"date":"2020-09-14","close":11600.0},{"date":"2020-09-15","close":12250.0},{"date":"2020-09-16","close":12100.0},{"date":"2020-09-17","close":13400.0},{"date":"2020-09-18","close":13100.0},{"date":"2020-09-21","close":12350.0},{"date":"2020-09-22","close":11600.0},{"date":"2020-09-23","close":11200.0},{"date":"2020-09-24","close":9960.0},{"date":"2020-09-25","close":9430.0},{"date":"2020-09-28","close":9900.0},{"date":"2020-09-29","close":9700.0},{"date":"2020-10-05","close":9400.0},{"date":"2020-10-06","close":9990.0},{"date":"2020-10-07","close":10000.0},{"date":"2020-10-08","close":10100.0},{"date":"2020-10-12","close":9730.0},{"date":"2020-10-13","close":9520.0},{"date":"2020-10-14","close":9150.0},{"date":"2020-10-15","close":9000.0},{"date":"2020-10-16","close":8610.0},{"date":"2020-10-19","close":8720.0},{"date":"2020-10-20","close":9010.0},{"date":"2020-10-21","close":8680.0},{"date":"2020-10-22","close":8280.0},{"date":"2020-10-23","close":8570.0},{"date":"2020-10-26","close":8280.0},{"date":"2020-10-27","close":10750.0},{"date":"2020-10-28","close":10650.0},{"date":"2020-10-29","close":10700.0},{"date":"2020-10-30","close":9920.0},{"date":"2020-11-02","close":9700.0},{"date":"2020-11-03","close":9980.0},{"date":"2020-11-04","close":9780.0},{"date":"2020-11-05","close":10450.0},{"date":"2020-11-06","close":11200.0},{"date":"2020-11-09","close":11650.0},{"date":"2020-11-10","close":10500.0},{"date":"2020-11-11","close":10050.0},{"date":"2020-11-12","close":10000.0},{"date":"2020-11-13","close":10500.0},{"date":"2020-11-16","close":10150.0},{"date":"2020-11-17","close":9740.0},{"date":"2020-11-18","close":9300.0},{"date":"2020-11-19","close":9300.0},{"date":"2020-11-20","close":9520.0},{"date":"2020-11-23","close":9360.0},{"date":"2020-11-24","close":8640.0},{"date":"2020-11-25","close":8150.0},{"date":"2020-11-26","close":8360.0},{"date":"2020-11-27","close":8550.0},{"date":"2020-11-30","close":8180.0},{"date":"2020-12-01","close":8200.0},{"date":"2020-12-02","close":8220.0},{"date":"2020-12-03","close":7750.0},{"date":"2020-12-04","close":7600.0},{"date":"2020-12-07","close":8020.0},{"date":"2020-12-08","close":7670.0},{"date":"2020-12-09","close":7470.0},{"date":"2020-12-10","close":7530.0},{"date":"2020-12-11","close":7920.0},{"date":"2020-12-14","close":7870.0},{"date":"2020-12-15","close":8030.0},{"date":"2020-12-16","close":9670.0},{"date":"2020-12-17","close":9290.0},{"date":"2020-12-18","close":9000.0},{"date":"2020-12-21","close":8730.0},{"date":"2020-12-22","close":8400.0},{"date":"2020-12-23","close":8390.0},{"date":"2020-12-24","close":8120.0},{"date":"2020-12-28","close":7630.0},{"date":"2020-12-29","close":8000.0},{"date":"2020-12-30","close":8100.0},{"date":"2021-01-04","close":8000.0},{"date":"2021-01-05","close":8000.0},{"date":"2021-01-06","close":7880.0},{"date":"2021-01-07","close":7620.0},{"date":"2021-01-08","close":7280.0},{"date":"2021-01-11","close":7000.0},{"date":"2021-01-12","close":6860.0},{"date":"2021-01-13","close":6940.0},{"date":"2021-01-14","close":7020.0},{"date":"2021-01-15","close":6840.0},{"date":"2021-01-18","close":6510.0},{"date":"2021-01-19","close":6900.0},{"date":"2021-01-20","close":6970.0},{"date":"2021-01-21","close":7050.0},{"date":"2021-01-22","close":6890.0},{"date":"2021-01-25","close":7110.0},{"date":"2021-01-26","close":7130.0},{"date":"2021-01-27","close":6940.0},{"date":"2021-01-28","close":6600.0},{"date":"2021-01-29","close":6230.0},{"date":"2021-02-01","close":6350.0},{"date":"2021-02-02","close":6580.0},{"date":"2021-02-03","close":6850.0},{"date":"2021-02-04","close":6760.0},{"date":"2021-02-05","close":6730.0},{"date":"2021-02-08","close":6760.0},{"date":"2021-02-09","close":6630.0},{"date":"2021-02-10","close":6600.0},{"date":"2021-02-15","close":6850.0},{"date":"2021-02-16","close":6770.0},{"date":"2021-02-17","close":6960.0},{"date":"2021-02-18","close":6770.0},{"date":"2021-02-19","close":6630.0},{"date":"2021-02-22","close":6820.0},{"date":"2021-02-23","close":6570.0},{"date":"2021-02-24","close":6570.0},{"date":"2021-02-25","close":6590.0},{"date":"2021-02-26","close":6470.0},{"date":"2021-03-02","close":6380.0},{"date":"2021-03-03","close":6370.0},{"date":"2021-03-04","close":6140.0},{"date":"2021-03-05","close":5870.0},{"date":"2021-03-08","close":5810.0},{"date":"2021-03-09","close":5750.0},{"date":"2021-03-10","close":5620.0},{"date":"2021-03-11","close":5770.0},{"date":"2021-03-12","close":5860.0},{"date":"2021-03-15","close":5840.0},{"date":"2021-03-16","close":5980.0},{"date":"2021-03-17","close":5990.0},{"date":"2021-03-18","close":6000.0},{"date":"2021-03-19","close":6000.0},{"date":"2021-03-22","close":5830.0},{"date":"2021-03-23","close":5710.0},{"date":"2021-03-24","close":5620.0},{"date":"2021-03-25","close":5530.0},{"date":"2021-03-26","close":5480.0},{"date":"2021-03-29","close":5520.0},{"date":"2021-03-30","close":5560.0},{"date":"2021-03-31","close":5420.0},{"date":"2021-04-01","close":5340.0},{"date":"2021-04-02","close":5520.0},{"date":"2021-04-05","close":5480.0},{"date":"2021-04-06","close":5250.0},{"date":"2021-04-07","close":5440.0},{"date":"2021-04-08","close":5740.0},{"date":"2021-04-09","close":5680.0},{"date":"2021-04-12","close":5920.0},{"date":"2021-04-13","close":5900.0},{"date":"2021-04-14","close":5920.0},{"date":"2021-04-15","close":5980.0},{"date":"2021-04-16","close":6710.0},{"date":"2021-04-19","close":6640.0},{"date":"2021-04-20","close":6720.0},{"date":"2021-04-21","close":6900.0},{"date":"2021-04-22","close":6730.0},{"date":"2021-04-23","close":6700.0},{"date":"2021-04-26","close":7100.0},{"date":"2021-04-27","close":6900.0},{"date":"2021-04-28","close":6690.0},{"date":"2021-04-29","close":6910.0},{"date":"2021-04-30","close":6910.0},{"date":"2021-05-03","close":6660.0},{"date":"2021-05-04","close":6400.0},{"date":"2021-05-06","close":6280.0},{"date":"2021-05-07","close":6200.0},{"date":"2021-05-10","close":6280.0},{"date":"2021-05-11","close":6020.0},{"date":"2021-05-12","close":5790.0},{"date":"2021-05-13","close":5860.0},{"date":"2021-05-14","close":5950.0},{"date":"2021-05-17","close":6000.0},{"date":"2021-05-18","close":5970.0},{"date":"2021-05-20","close":6110.0},{"date":"2021-05-21","close":6170.0},{"date":"2021-05-24","close":6190.0},{"date":"2021-05-25","close":6180.0},{"date":"2021-05-26","close":6140.0},{"date":"2021-05-27","close":6330.0},{"date":"2021-05-28","close":6430.0},{"date":"2021-05-31","close":6390.0},{"date":"2021-06-01","close":6350.0},{"date":"2021-06-02","close":6340.0},{"date":"2021-06-03","close":6300.0},{"date":"2021-06-04","close":6270.0},{"date":"2021-06-07","close":6220.0},{"date":"2021-06-08","close":6210.0},{"date":"2021-06-09","close":6500.0},{"date":"2021-06-10","close":6670.0},{"date":"2021-06-11","close":6620.0},{"date":"2021-06-14","close":6480.0},{"date":"2021-06-15","close":6550.0},{"date":"2021-06-16","close":6790.0},{"date":"2021-06-17","close":6840.0},{"date":"2021-06-18","close":6770.0},{"date":"2021-06-21","close":7260.0},{"date":"2021-06-22","close":7080.0},{"date":"2021-06-23","close":7040.0},{"date":"2021-06-24","close":6940.0},{"date":"2021-06-25","close":6720.0},{"date":"2021-06-28","close":6670.0},{"date":"2021-06-29","close":6860.0},{"date":"2021-06-30","close":6920.0},{"date":"2021-07-01","close":7090.0},{"date":"2021-07-02","close":6980.0},{"date":"2021-07-05","close":7140.0},{"date":"2021-07-06","close":7150.0},{"date":"2021-07-07","close":9290.0},{"date":"2021-07-08","close":9290.0},{"date":"2021-07-09","close":8900.0},{"date":"2021-07-12","close":9050.0},{"date":"2021-07-13","close":8600.0},{"date":"2021-07-14","close":8910.0},{"date":"2021-07-15","close":8750.0},{"date":"2021-07-16","close":8800.0},{"date":"2021-07-19","close":8350.0},{"date":"2021-07-20","close":8210.0},{"date":"2021-07-21","close":7990.0},{"date":"2021-07-22","close":7710.0},{"date":"2021-07-23","close":7600.0},{"date":"2021-07-26","close":7450.0},{"date":"2021-07-27","close":7600.0},{"date":"2021-07-28","close":7410.0},{"date":"2021-07-29","close":7210.0},{"date":"2021-07-30","close":7230.0},{"date":"2021-08-02","close":7250.0},{"date":"2021-08-03","close":7030.0},{"date":"2021-08-04","close":7170.0},{"date":"2021-08-05","close":7320.0},{"date":"2021-08-06","close":7270.0},{"date":"2021-08-09","close":7030.0},{"date":"2021-08-10","close":7060.0},{"date":"2021-08-11","close":7170.0},{"date":"2021-08-12","close":7120.0},{"date":"2021-08-13","close":7050.0},{"date":"2021-08-17","close":6570.0},{"date":"2021-08-18","close":6510.0},{"date":"2021-08-19","close":6200.0},{"date":"2021-08-20","close":5970.0},{"date":"2021-08-23","close":6190.0},{"date":"2021-08-24","close":6500.0},{"date":"2021-08-25","close":6460.0},{"date":"2021-08-26","close":6540.0},{"date":"2021-08-27","close":6460.0},{"date":"2021-08-30","close":6580.0},{"date":"2021-08-31","close":6600.0},{"date":"2021-09-01","close":6650.0},{"date":"2021-09-02","close":6750.0},{"date":"2021-09-03","close":6690.0},{"date":"2021-09-06","close":6550.0},{"date":"2021-09-07","close":6400.0},{"date":"2021-09-08","close":6310.0},{"date":"2021-09-09","close":6200.0},{"date":"2021-09-10","close":6130.0},{"date":"2021-09-13","close":6030.0},{"date":"2021-09-14","close":6080.0},{"date":"2021-09-15","close":6030.0},{"date":"2021-09-16","close":5920.0},{"date":"2021-09-17","close":5930.0},{"date":"2021-09-23","close":5930.0},{"date":"2021-09-24","close":5890.0},{"date":"2021-09-27","close":5870.0},{"date":"2021-09-28","close":5700.0},{"date":"2021-09-29","close":5740.0},{"date":"2021-09-30","close":5780.0},{"date":"2021-10-01","close":5520.0},{"date":"2021-10-05","close":5200.0},{"date":"2021-10-06","close":4970.0},{"date":"2021-10-07","close":5210.0},{"date":"2021-10-08","close":5280.0},{"date":"2021-10-12","close":5040.0},{"date":"2021-10-13","close":5130.0},{"date":"2021-10-14","close":5320.0},{"date":"2021-10-15","close":5380.0},{"date":"2021-10-18","close":5290.0},{"date":"2021-10-19","close":5300.0},{"date":"2021-10-20","close":5260.0},{"date":"2021-10-21","close":5270.0},{"date":"2021-10-22","close":5480.0},{"date":"2021-10-25","close":5310.0},{"date":"2021-10-26","close":5340.0},{"date":"2021-10-27","close":5340.0},{"date":"2021-10-28","close":5480.0},{"date":"2021-10-29","close":5400.0},{"date":"2021-11-01","close":5400.0},{"date":"2021-11-02","close":5520.0},{"date":"2021-11-03","close":5440.0},{"date":"2021-11-04","close":5260.0},{"date":"2021-11-05","close":5150.0},{"date":"2021-11-08","close":5040.0},{"date":"2021-11-09","close":4955.0},{"date":"2021-11-10","close":4675.0},{"date":"2021-11-11","close":4680.0},{"date":"2021-11-12","close":4900.0},{"date":"2021-11-15","close":5000.0},{"date":"2021-11-16","close":4940.0},{"date":"2021-11-17","close":4860.0},{"date":"2021-11-18","close":4765.0},{"date":"2021-11-19","close":4770.0},{"date":"2021-11-22","close":4775.0},{"date":"2021-11-23","close":5020.0},{"date":"2021-11-24","close":5060.0},{"date":"2021-11-25","close":5050.0},{"date":"2021-11-26","close":4915.0},{"date":"2021-11-29","close":5170.0},{"date":"2021-11-30","close":4800.0},{"date":"2021-12-01","close":5070.0},{"date":"2021-12-02","close":5720.0},{"date":"2021-12-03","close":5490.0},{"date":"2021-12-06","close":5340.0},{"date":"2021-12-07","close":5160.0},{"date":"2021-12-08","close":5400.0},{"date":"2021-12-09","close":5280.0},{"date":"2021-12-10","close":5440.0},{"date":"2021-12-13","close":5360.0},{"date":"2021-12-14","close":5160.0},{"date":"2021-12-15","close":5190.0},{"date":"2021-12-16","close":5210.0},{"date":"2021-12-17","close":6100.0},{"date":"2021-12-20","close":6020.0},{"date":"2021-12-21","close":6160.0},{"date":"2021-12-22","close":5900.0},{"date":"2021-12-23","close":5650.0},{"date":"2021-12-24","close":5570.0},{"date":"2021-12-27","close":5820.0},{"date":"2021-12-28","close":5610.0},{"date":"2021-12-29","close":5730.0},{"date":"2021-12-30","close":5710.0},{"date":"2022-01-03","close":5840.0},{"date":"2022-01-04","close":5880.0},{"date":"2022-01-05","close":5830.0},{"date":"2022-01-06","close":5630.0},{"date":"2022-01-07","close":5810.0},{"date":"2022-01-10","close":5770.0},{"date":"2022-01-11","close":5460.0},{"date":"2022-01-12","close":5590.0},{"date":"2022-01-13","close":5570.0},{"date":"2022-01-14","close":5470.0},{"date":"2022-01-17","close":5250.0},{"date":"2022-01-18","close":5050.0},{"date":"2022-01-19","close":4980.0},{"date":"2022-01-20","close":5460.0},{"date":"2022-01-21","close":5440.0},{"date":"2022-01-24","close":5080.0},{"date":"2022-01-25","close":4800.0},{"date":"2022-01-26","close":4800.0},{"date":"2022-01-27","close":6600.0},{"date":"2022-01-28","close":7150.0},{"date":"2022-02-03","close":7230.0},{"date":"2022-02-04","close":6360.0},{"date":"2022-02-07","close":6480.0},{"date":"2022-02-08","close":6480.0},{"date":"2022-02-09","close":6480.0},{"date":"2022-02-10","close":6170.0},{"date":"2022-02-11","close":5800.0},{"date":"2022-02-14","close":5390.0},{"date":"2022-02-15","close":5200.0},{"date":"2022-02-16","close":5610.0},{"date":"2022-02-17","close":5400.0},{"date":"2022-02-18","close":5750.0},{"date":"2022-02-21","close":5810.0},{"date":"2022-02-22","close":5380.0},{"date":"2022-02-23","close":5370.0},{"date":"2022-02-24","close":5150.0},{"date":"2022-02-25","close":5240.0},{"date":"2022-02-28","close":5240.0},{"date":"2022-03-02","close":5450.0},{"date":"2022-03-03","close":5490.0},{"date":"2022-03-04","close":5360.0},{"date":"2022-03-07","close":5220.0},{"date":"2022-03-08","close":5130.0},{"date":"2022-03-10","close":5130.0},{"date":"2022-03-11","close":5240.0},{"date":"2022-03-14","close":5050.0},{"date":"2022-03-15","close":5050.0},{"date":"2022-03-16","close":5050.0},{"date":"2022-03-17","close":5050.0},{"date":"2022-03-18","close":5390.0},{"date":"2022-03-21","close":5390.0},{"date":"2022-03-22","close":5500.0},{"date":"2022-03-23","close":5160.0},{"date":"2022-03-24","close":5280.0},{"date":"2022-03-25","close":5340.0},{"date":"2022-03-28","close":5200.0},{"date":"2022-03-29","close":5400.0},{"date":"2022-03-30","close":5440.0},{"date":"2022-03-31","close":5450.0},{"date":"2022-04-01","close":5320.0},{"date":"2022-04-04","close":5330.0},{"date":"2022-04-05","close":5280.0},{"date":"2022-04-06","close":5220.0},{"date":"2022-04-07","close":5090.0},{"date":"2022-04-08","close":5100.0},{"date":"2022-04-11","close":5010.0},{"date":"2022-04-12","close":4925.0},{"date":"2022-04-13","close":5030.0},{"date":"2022-04-14","close":5050.0},{"date":"2022-04-15","close":4995.0},{"date":"2022-04-18","close":5000.0},{"date":"2022-04-19","close":5010.0},{"date":"2022-04-20","close":5040.0},{"date":"2022-04-21","close":5030.0},{"date":"2022-04-22","close":5020.0},{"date":"2022-04-25","close":4865.0},{"date":"2022-04-26","close":4825.0},{"date":"2022-04-27","close":4745.0},{"date":"2022-04-28","close":4625.0},{"date":"2022-04-29","close":4865.0},{"date":"2022-05-02","close":4845.0},{"date":"2022-05-03","close":4845.0},{"date":"2022-05-04","close":4825.0},{"date":"2022-05-06","close":4720.0},{"date":"2022-05-09","close":4625.0},{"date":"2022-05-10","close":4620.0},{"date":"2022-05-11","close":4680.0},{"date":"2022-05-12","close":4495.0},{"date":"2022-05-13","close":4470.0},{"date":"2022-05-16","close":4510.0},{"date":"2022-05-17","close":4660.0},{"date":"2022-05-18","close":4675.0},{"date":"2022-05-19","close":4590.0},{"date":"2022-05-20","close":4630.0},{"date":"2022-05-23","close":4575.0},{"date":"2022-05-24","close":4550.0},{"date":"2022-05-25","close":4560.0},{"date":"2022-05-26","close":4610.0},{"date":"2022-05-27","close":4635.0},{"date":"2022-05-30","close":4760.0},{"date":"2022-05-31","close":4790.0},{"date":"2022-06-02","close":4785.0},{"date":"2022-06-03","close":4790.0},{"date":"2022-06-07","close":4725.0},{"date":"2022-06-08","close":4725.0},{"date":"2022-06-09","close":4640.0},{"date":"2022-06-10","close":4550.0},{"date":"2022-06-13","close":4240.0},{"date":"2022-06-14","close":4115.0},{"date":"2022-06-15","close":3905.0},{"date":"2022-06-16","close":3945.0},{"date":"2022-06-17","close":4005.0},{"date":"2022-06-20","close":3810.0},{"date":"2022-06-21","close":3855.0},{"date":"2022-06-22","close":3540.0},{"date":"2022-06-23","close":3305.0},{"date":"2022-06-24","close":3515.0},{"date":"2022-06-27","close":3665.0},{"date":"2022-06-28","close":3695.0},{"date":"2022-06-29","close":3785.0},{"date":"2022-06-30","close":3725.0},{"date":"2022-07-01","close":3600.0},{"date":"2022-07-04","close":3905.0},{"date":"2022-07-05","close":3925.0},{"date":"2022-07-06","close":3970.0},{"date":"2022-07-07","close":4000.0},{"date":"2022-07-08","close":4000.0},{"date":"2022-07-11","close":4165.0},{"date":"2022-07-12","close":4515.0},{"date":"2022-07-13","close":4500.0},{"date":"2022-07-14","close":4610.0},{"date":"2022-07-15","close":4650.0},{"date":"2022-07-18","close":4560.0},{"date":"2022-07-19","close":4660.0},{"date":"2022-07-20","close":4590.0},{"date":"2022-07-21","close":4565.0},{"date":"2022-07-22","close":4515.0},{"date":"2022-07-25","close":4575.0},{"date":"2022-07-26","close":4480.0},{"date":"2022-07-27","close":4495.0},{"date":"2022-07-28","close":4440.0},{"date":"2022-07-29","close":4415.0},{"date":"2022-08-01","close":4470.0},{"date":"2022-08-02","close":4425.0},{"date":"2022-08-03","close":4380.0},{"date":"2022-08-04","close":4530.0},{"date":"2022-08-05","close":4495.0},{"date":"2022-08-08","close":4465.0},{"date":"2022-08-09","close":4435.0},{"date":"2022-08-10","close":4365.0},{"date":"2022-08-11","close":4400.0},{"date":"2022-08-12","close":4370.0},{"date":"2022-08-16","close":4365.0},{"date":"2022-08-17","close":4390.0},{"date":"2022-08-18","close":4240.0},{"date":"2022-08-19","close":4240.0},{"date":"2022-08-22","close":4000.0},{"date":"2022-08-23","close":3960.0},{"date":"2022-08-24","close":4000.0},{"date":"2022-08-25","close":4110.0},{"date":"2022-08-26","close":4120.0},{"date":"2022-08-29","close":3960.0},{"date":"2022-08-30","close":4235.0},{"date":"2022-08-31","close":4320.0},{"date":"2022-09-01","close":4160.0},{"date":"2022-09-02","close":4020.0},{"date":"2022-09-05","close":3930.0},{"date":"2022-09-06","close":4025.0},{"date":"2022-09-07","close":3930.0},{"date":"2022-09-08","close":3995.0},{"date":"2022-09-13","close":4020.0},{"date":"2022-09-14","close":3895.0},{"date":"2022-09-15","close":3880.0},{"date":"2022-09-16","close":3875.0},{"date":"2022-09-19","close":3645.0},{"date":"2022-09-20","close":3695.0},{"date":"2022-09-21","close":3650.0},{"date":"2022-09-22","close":3740.0},{"date":"2022-09-23","close":3685.0},{"date":"2022-09-26","close":3440.0},{"date":"2022-09-27","close":3360.0},{"date":"2022-09-28","close":3070.0},{"date":"2022-09-29","close":3115.0},{"date":"2022-09-30","close":3100.0},{"date":"2022-10-04","close":3215.0},{"date":"2022-10-05","close":3155.0},{"date":"2022-10-06","close":3270.0},{"date":"2022-10-07","close":3265.0},{"date":"2022-10-11","close":3120.0},{"date":"2022-10-12","close":3165.0},{"date":"2022-10-13","close":3040.0},{"date":"2022-10-14","close":3165.0},{"date":"2022-10-17","close":3175.0},{"date":"2022-10-18","close":3305.0},{"date":"2022-10-19","close":3285.0},{"date":"2022-10-20","close":3270.0},{"date":"2022-10-21","close":3170.0},{"date":"2022-10-24","close":3215.0},{"date":"2022-10-25","close":3300.0},{"date":"2022-10-26","close":3205.0},{"date":"2022-10-27","close":3250.0},{"date":"2022-10-28","close":3295.0},{"date":"2022-10-31","close":3285.0},{"date":"2022-11-01","close":3310.0},{"date":"2022-11-02","close":3320.0},{"date":"2022-11-03","close":3260.0},{"date":"2022-11-04","close":3200.0},{"date":"2022-11-07","close":3245.0},{"date":"2022-11-08","close":3300.0},{"date":"2022-11-09","close":3390.0},{"date":"2022-11-10","close":3400.0},{"date":"2022-11-11","close":3445.0},{"date":"2022-11-14","close":3465.0},{"date":"2022-11-15","close":3510.0},{"date":"2022-11-16","close":3560.0},{"date":"2022-11-17","close":3540.0},{"date":"2022-11-18","close":3530.0},{"date":"2022-11-21","close":3455.0},{"date":"2022-11-22","close":3445.0},{"date":"2022-11-23","close":3495.0},{"date":"2022-11-24","close":3505.0},{"date":"2022-11-25","close":3475.0},{"date":"2022-11-28","close":3410.0},{"date":"2022-11-29","close":3450.0},{"date":"2022-11-30","close":3470.0},{"date":"2022-12-01","close":3550.0},{"date":"2022-12-02","close":3570.0},{"date":"2022-12-05","close":3670.0},{"date":"2022-12-06","close":3620.0},{"date":"2022-12-07","close":3560.0},{"date":"2022-12-08","close":3410.0},{"date":"2022-12-09","close":3450.0},{"date":"2022-12-12","close":3450.0},{"date":"2022-12-13","close":3580.0},{"date":"2022-12-14","close":3635.0},{"date":"2022-12-15","close":3640.0},{"date":"2022-12-16","close":3685.0},{"date":"2022-12-19","close":3670.0},{"date":"2022-12-20","close":3535.0},{"date":"2022-12-21","close":3535.0},{"date":"2022-12-22","close":3595.0},{"date":"2022-12-23","close":3380.0},{"date":"2022-12-26","close":3340.0},{"date":"2022-12-27","close":3380.0},{"date":"2022-12-28","close":3360.0},{"date":"2022-12-29","close":3330.0},{"date":"2023-01-02","close":3340.0},{"date":"2023-01-03","close":3305.0},{"date":"2023-01-04","close":3400.0},{"date":"2023-01-05","close":3445.0},{"date":"2023-01-06","close":3510.0},{"date":"2023-01-09","close":3595.0},{"date":"2023-01-10","close":3610.0},{"date":"2023-01-11","close":3635.0},{"date":"2023-01-12","close":3630.0},{"date":"2023-01-13","close":3660.0},{"date":"2023-01-16","close":3675.0},{"date":"2023-01-17","close":3625.0},{"date":"2023-01-18","close":3720.0},{"date":"2023-01-19","close":3700.0},{"date":"2023-01-20","close":3660.0},{"date":"2023-01-25","close":3665.0},{"date":"2023-01-26","close":3685.0},{"date":"2023-01-27","close":3700.0},{"date":"2023-01-30","close":3715.0},{"date":"2023-01-31","close":3745.0},{"date":"2023-02-01","close":3710.0},{"date":"2023-02-02","close":3770.0},{"date":"2023-02-03","close":3765.0},{"date":"2023-02-06","close":3790.0},{"date":"2023-02-07","close":3770.0},{"date":"2023-02-08","close":3795.0},{"date":"2023-02-09","close":3790.0},{"date":"2023-02-10","close":3745.0},{"date":"2023-02-13","close":3665.0},{"date":"2023-02-14","close":3730.0},{"date":"2023-02-15","close":3540.0},{"date":"2023-02-16","close":3620.0},{"date":"2023-02-17","close":3575.0},{"date":"2023-02-20","close":3685.0},{"date":"2023-02-21","close":3675.0},{"date":"2023-02-22","close":3605.0},{"date":"2023-02-23","close":3570.0},{"date":"2023-02-24","close":3440.0},{"date":"2023-02-27","close":3400.0},{"date":"2023-02-28","close":3425.0},{"date":"2023-03-02","close":3450.0},{"date":"2023-03-03","close":3480.0},{"date":"2023-03-06","close":3390.0},{"date":"2023-03-07","close":3390.0},{"date":"2023-03-08","close":3640.0},{"date":"2023-03-09","close":3620.0},{"date":"2023-03-10","close":3540.0},{"date":"2023-03-13","close":3485.0},{"date":"2023-03-14","close":3435.0},{"date":"2023-03-15","close":3470.0},{"date":"2023-03-16","close":3395.0},{"date":"2023-03-17","close":3480.0},{"date":"2023-03-20","close":3490.0},{"date":"2023-03-21","close":3490.0},{"date":"2023-03-22","close":3430.0},{"date":"2023-03-23","close":3375.0},{"date":"2023-03-24","close":3610.0},{"date":"2023-03-27","close":3585.0},{"date":"2023-03-28","close":3570.0},{"date":"2023-03-29","close":3510.0},{"date":"2023-03-30","close":3550.0},{"date":"2023-03-31","close":3480.0},{"date":"2023-04-03","close":3545.0},{"date":"2023-04-04","close":3610.0},{"date":"2023-04-05","close":3650.0},{"date":"2023-04-06","close":3570.0},{"date":"2023-04-07","close":3605.0},{"date":"2023-04-10","close":3430.0},{"date":"2023-04-11","close":3450.0},{"date":"2023-04-12","close":3495.0},{"date":"2023-04-13","close":3505.0},{"date":"2023-04-14","close":3640.0},{"date":"2023-04-17","close":3605.0},{"date":"2023-04-18","close":3520.0},{"date":"2023-04-19","close":3575.0},{"date":"2023-04-20","close":3520.0},{"date":"2023-04-21","close":3440.0},{"date":"2023-04-24","close":3370.0},{"date":"2023-04-25","close":3360.0},{"date":"2023-04-26","close":3265.0},{"date":"2023-04-27","close":3225.0},{"date":"2023-04-28","close":3200.0},{"date":"2023-05-02","close":3290.0},{"date":"2023-05-03","close":3265.0},{"date":"2023-05-04","close":3265.0},{"date":"2023-05-08","close":3225.0},{"date":"2023-05-09","close":3205.0},{"date":"2023-05-10","close":3230.0},{"date":"2023-05-11","close":3255.0},{"date":"2023-05-12","close":3260.0},{"date":"2023-05-15","close":3205.0},{"date":"2023-05-16","close":3275.0},{"date":"2023-05-17","close":3405.0},{"date":"2023-05-18","close":3380.0},{"date":"2023-05-19","close":3415.0},{"date":"2023-05-22","close":3410.0},{"date":"2023-05-23","close":3380.0},{"date":"2023-05-24","close":3350.0},{"date":"2023-05-25","close":3350.0},{"date":"2023-05-26","close":3310.0},{"date":"2023-05-30","close":3320.0},{"date":"2023-05-31","close":3345.0},{"date":"2023-06-01","close":3410.0},{"date":"2023-06-02","close":3420.0},{"date":"2023-06-05","close":3425.0},{"date":"2023-06-07","close":3420.0},{"date":"2023-06-08","close":3390.0},{"date":"2023-06-09","close":3375.0},{"date":"2023-06-12","close":3355.0},{"date":"2023-06-13","close":3365.0},{"date":"2023-06-14","close":3315.0},{"date":"2023-06-15","close":3330.0},{"date":"2023-06-16","close":3325.0},{"date":"2023-06-19","close":3340.0},{"date":"2023-06-20","close":3330.0},{"date":"2023-06-21","close":3340.0},{"date":"2023-06-22","close":3300.0},{"date":"2023-06-23","close":3280.0},{"date":"2023-06-26","close":3280.0},{"date":"2023-06-27","close":3335.0},{"date":"2023-06-28","close":3320.0},{"date":"2023-06-29","close":3305.0},{"date":"2023-06-30","close":3280.0},{"date":"2023-07-03","close":3340.0},{"date":"2023-07-04","close":3280.0},{"date":"2023-07-05","close":3335.0},{"date":"2023-07-06","close":3255.0},{"date":"2023-07-07","close":3190.0},{"date":"2023-07-10","close":3240.0},{"date":"2023-07-11","close":3240.0},{"date":"2023-07-12","close":3205.0},{"date":"2023-07-13","close":3240.0},{"date":"2023-07-14","close":3225.0},{"date":"2023-07-17","close":3220.0},{"date":"2023-07-18","close":3210.0},{"date":"2023-07-19","close":3140.0},{"date":"2023-07-20","close":3130.0},{"date":"2023-07-21","close":3230.0},{"date":"2023-07-24","close":3545.0},{"date":"2023-07-25","close":3460.0},{"date":"2023-07-26","close":3030.0},{"date":"2023-07-27","close":3060.0},{"date":"2023-07-28","close":3120.0},{"date":"2023-07-31","close":3150.0},{"date":"2023-08-01","close":3120.0},{"date":"2023-08-02","close":3155.0},{"date":"2023-08-03","close":3415.0},{"date":"2023-08-04","close":3300.0},{"date":"2023-08-07","close":3380.0},{"date":"2023-08-08","close":3300.0},{"date":"2023-08-09","close":3330.0},{"date":"2023-08-10","close":3720.0},{"date":"2023-08-11","close":3745.0},{"date":"2023-08-14","close":3650.0},{"date":"2023-08-16","close":3600.0},{"date":"2023-08-17","close":3490.0},{"date":"2023-08-18","close":3590.0},{"date":"2023-08-21","close":3650.0},{"date":"2023-08-22","close":3650.0},{"date":"2023-08-23","close":3525.0},{"date":"2023-08-24","close":3650.0},{"date":"2023-08-25","close":3600.0},{"date":"2023-08-28","close":3650.0},{"date":"2023-08-29","close":3680.0},{"date":"2023-08-30","close":3730.0},{"date":"2023-08-31","close":3640.0},{"date":"2023-09-01","close":3670.0},{"date":"2023-09-04","close":3655.0},{"date":"2023-09-05","close":3675.0},{"date":"2023-09-06","close":3690.0},{"date":"2023-09-07","close":3640.0},{"date":"2023-09-08","close":3640.0},{"date":"2023-09-11","close":4060.0},{"date":"2023-09-12","close":3920.0},{"date":"2023-09-13","close":3770.0},{"date":"2023-09-14","close":3790.0},{"date":"2023-09-15","close":3740.0},{"date":"2023-09-18","close":3645.0},{"date":"2023-09-19","close":3710.0},{"date":"2023-09-20","close":3530.0},{"date":"2023-09-21","close":3425.0},{"date":"2023-09-22","close":3410.0},{"date":"2023-09-25","close":3405.0},{"date":"2023-09-26","close":3350.0},{"date":"2023-09-27","close":3395.0},{"date":"2023-10-04","close":3315.0},{"date":"2023-10-05","close":3235.0},{"date":"2023-10-06","close":3350.0},{"date":"2023-10-10","close":3260.0},{"date":"2023-10-11","close":3325.0},{"date":"2023-10-12","close":3400.0},{"date":"2023-10-13","close":3395.0},{"date":"2023-10-16","close":3275.0},{"date":"2023-10-17","close":3300.0},{"date":"2023-10-18","close":3230.0},{"date":"2023-10-19","close":3075.0},{"date":"2023-10-20","close":3005.0},{"date":"2023-10-23","close":3160.0},{"date":"2023-10-24","close":3615.0},{"date":"2023-10-25","close":3720.0},{"date":"2023-10-26","close":3675.0},{"date":"2023-10-27","close":3650.0},{"date":"2023-10-30","close":3645.0},{"date":"2023-10-31","close":3595.0},{"date":"2023-11-01","close":3790.0},{"date":"2023-11-02","close":3870.0},{"date":"2023-11-03","close":3785.0},{"date":"2023-11-06","close":3780.0},{"date":"2023-11-07","close":3900.0},{"date":"2023-11-08","close":3925.0},{"date":"2023-11-09","close":3690.0},{"date":"2023-11-10","close":3690.0},{"date":"2023-11-13","close":3540.0},{"date":"2023-11-14","close":3625.0},{"date":"2023-11-15","close":3565.0},{"date":"2023-11-16","close":3485.0},{"date":"2023-11-17","close":3505.0},{"date":"2023-11-20","close":3505.0},{"date":"2023-11-21","close":3550.0},{"date":"2023-11-22","close":3520.0},{"date":"2023-11-23","close":3530.0},{"date":"2023-11-24","close":3585.0},{"date":"2023-11-27","close":3480.0},{"date":"2023-11-28","close":3400.0},{"date":"2023-11-29","close":3400.0},{"date":"2023-11-30","close":3450.0},{"date":"2023-12-01","close":3445.0},{"date":"2023-12-04","close":3475.0},{"date":"2023-12-05","close":3330.0},{"date":"2023-12-06","close":3370.0},{"date":"2023-12-07","close":3340.0},{"date":"2023-12-08","close":3380.0},{"date":"2023-12-11","close":3385.0},{"date":"2023-12-12","close":3375.0},{"date":"2023-12-13","close":3370.0},{"date":"2023-12-14","close":3400.0},{"date":"2023-12-15","close":3400.0},{"date":"2023-12-18","close":3425.0},{"date":"2023-12-19","close":3385.0},{"date":"2023-12-20","close":3420.0},{"date":"2023-12-21","close":3410.0},{"date":"2023-12-22","close":3400.0},{"date":"2023-12-26","close":3395.0},{"date":"2023-12-27","close":3390.0},{"date":"2023-12-28","close":3425.0},{"date":"2024-01-02","close":3410.0},{"date":"2024-01-03","close":3500.0},{"date":"2024-01-04","close":3435.0},{"date":"2024-01-05","close":3425.0},{"date":"2024-01-08","close":3450.0},{"date":"2024-01-09","close":3455.0},{"date":"2024-01-10","close":3460.0},{"date":"2024-01-11","close":3490.0},{"date":"2024-01-12","close":3460.0},{"date":"2024-01-15","close":3440.0},{"date":"2024-01-16","close":3350.0},{"date":"2024-01-17","close":3315.0},{"date":"2024-01-18","close":3320.0},{"date":"2024-01-19","close":3370.0},{"date":"2024-01-22","close":3350.0},{"date":"2024-01-23","close":3355.0},{"date":"2024-01-24","close":3330.0},{"date":"2024-01-25","close":3300.0},{"date":"2024-01-26","close":3300.0},{"date":"2024-01-29","close":3295.0},{"date":"2024-01-30","close":3295.0},{"date":"2024-01-31","close":3260.0},{"date":"2024-02-01","close":3290.0},{"date":"2024-02-02","close":3255.0},{"date":"2024-02-05","close":3260.0},{"date":"2024-02-06","close":3255.0},{"date":"2024-02-07","close":3170.0},{"date":"2024-02-08","close":3230.0},{"date":"2024-02-13","close":3235.0},{"date":"2024-02-14","close":3225.0},{"date":"2024-02-15","close":3240.0},{"date":"2024-02-16","close":3260.0},{"date":"2024-02-19","close":3250.0},{"date":"2024-02-20","close":3235.0},{"date":"2024-02-21","close":3220.0},{"date":"2024-02-22","close":3210.0},{"date":"2024-02-23","close":3185.0},{"date":"2024-02-26","close":3160.0},{"date":"2024-02-27","close":3085.0},{"date":"2024-02-28","close":3115.0},{"date":"2024-02-29","close":3110.0},{"date":"2024-03-04","close":3230.0},{"date":"2024-03-05","close":3280.0},{"date":"2024-03-06","close":3310.0},{"date":"2024-03-07","close":3295.0},{"date":"2024-03-08","close":3310.0},{"date":"2024-03-11","close":3515.0},{"date":"2024-03-12","close":3495.0},{"date":"2024-03-13","close":3465.0},{"date":"2024-03-14","close":3500.0},{"date":"2024-03-15","close":3440.0},{"date":"2024-03-18","close":3470.0},{"date":"2024-03-19","close":3600.0},{"date":"2024-03-20","close":3555.0},{"date":"2024-03-21","close":3530.0},{"date":"2024-03-22","close":3600.0},{"date":"2024-03-25","close":3520.0},{"date":"2024-03-26","close":3525.0},{"date":"2024-03-27","close":3510.0},{"date":"2024-03-28","close":3445.0},{"date":"2024-03-29","close":3505.0},{"date":"2024-04-01","close":3615.0},{"date":"2024-04-02","close":3560.0},{"date":"2024-04-03","close":3540.0},{"date":"2024-04-04","close":3780.0},{"date":"2024-04-05","close":3685.0},{"date":"2024-04-08","close":3675.0},{"date":"2024-04-09","close":4090.0},{"date":"2024-04-11","close":5310.0},{"date":"2024-04-12","close":5320.0},{"date":"2024-04-15","close":5320.0},{"date":"2024-04-16","close":5200.0},{"date":"2024-04-17","close":5180.0},{"date":"2024-04-18","close":5350.0},{"date":"2024-04-19","close":5330.0},{"date":"2024-04-22","close":5350.0},{"date":"2024-04-23","close":4465.0},{"date":"2024-04-24","close":4610.0},{"date":"2024-04-25","close":4505.0},{"date":"2024-04-26","close":4985.0},{"date":"2024-04-29","close":5100.0},{"date":"2024-04-30","close":5540.0},{"date":"2024-05-02","close":5490.0},{"date":"2024-05-03","close":5090.0},{"date":"2024-05-07","close":5860.0},{"date":"2024-05-08","close":5870.0},{"date":"2024-05-09","close":5540.0},{"date":"2024-05-10","close":5670.0},{"date":"2024-05-13","close":5460.0},{"date":"2024-05-14","close":5460.0},{"date":"2024-05-16","close":6300.0},{"date":"2024-05-17","close":5830.0},{"date":"2024-05-20","close":6560.0},{"date":"2024-05-21","close":6220.0},{"date":"2024-05-22","close":5880.0},{"date":"2024-05-23","close":5540.0},{"date":"2024-05-24","close":5540.0},{"date":"2024-05-27","close":5410.0},{"date":"2024-05-28","close":5380.0},{"date":"2024-05-29","close":5320.0},{"date":"2024-05-30","close":5150.0},{"date":"2024-05-31","close":5390.0},{"date":"2024-06-03","close":5210.0},{"date":"2024-06-04","close":5170.0},{"date":"2024-06-05","close":4845.0},{"date":"2024-06-07","close":4530.0},{"date":"2024-06-10","close":4635.0},{"date":"2024-06-11","close":4490.0},{"date":"2024-06-12","close":4725.0},{"date":"2024-06-13","close":4715.0},{"date":"2024-06-14","close":4645.0},{"date":"2024-06-17","close":4520.0},{"date":"2024-06-18","close":4465.0},{"date":"2024-06-19","close":4650.0},{"date":"2024-06-20","close":4510.0},{"date":"2024-06-21","close":4575.0},{"date":"2024-06-24","close":4470.0},{"date":"2024-06-25","close":4500.0},{"date":"2024-06-26","close":4710.0},{"date":"2024-06-27","close":4750.0},{"date":"2024-06-28","close":4775.0},{"date":"2024-07-01","close":4795.0},{"date":"2024-07-02","close":4560.0},{"date":"2024-07-03","close":4490.0},{"date":"2024-07-04","close":4330.0},{"date":"2024-07-05","close":4320.0},{"date":"2024-07-08","close":4410.0},{"date":"2024-07-09","close":4555.0},{"date":"2024-07-10","close":4665.0},{"date":"2024-07-11","close":4605.0},{"date":"2024-07-12","close":4455.0},{"date":"2024-07-15","close":4695.0},{"date":"2024-07-16","close":4570.0},{"date":"2024-07-17","close":4470.0},{"date":"2024-07-18","close":4480.0},{"date":"2024-07-19","close":4500.0},{"date":"2024-07-22","close":4345.0},{"date":"2024-07-23","close":4455.0},{"date":"2024-07-24","close":4395.0},{"date":"2024-07-25","close":4200.0},{"date":"2024-07-26","close":4180.0},{"date":"2024-07-29","close":4235.0},{"date":"2024-07-30","close":4100.0},{"date":"2024-07-31","close":4165.0},{"date":"2024-08-01","close":4685.0},{"date":"2024-08-02","close":4280.0},{"date":"2024-08-05","close":3640.0},{"date":"2024-08-06","close":3865.0},{"date":"2024-08-07","close":4070.0},{"date":"2024-08-08","close":4540.0},{"date":"2024-08-09","close":4720.0},{"date":"2024-08-12","close":4555.0},{"date":"2024-08-13","close":4390.0},{"date":"2024-08-14","close":4415.0},{"date":"2024-08-16","close":4420.0},{"date":"2024-08-19","close":4485.0},{"date":"2024-08-20","close":4380.0},{"date":"2024-08-21","close":4055.0},{"date":"2024-08-22","close":4000.0},{"date":"2024-08-23","close":3940.0},{"date":"2024-08-26","close":3810.0},{"date":"2024-08-27","close":3880.0},{"date":"2024-08-28","close":3720.0},{"date":"2024-08-29","close":3625.0},{"date":"2024-08-30","close":3650.0},{"date":"2024-09-02","close":3620.0},{"date":"2024-09-03","close":3650.0},{"date":"2024-09-04","close":3510.0},{"date":"2024-09-05","close":3445.0},{"date":"2024-09-06","close":3380.0},{"date":"2024-09-09","close":3490.0},{"date":"2024-09-10","close":3500.0},{"date":"2024-09-11","close":3515.0},{"date":"2024-09-12","close":3595.0},{"date":"2024-09-13","close":3565.0},{"date":"2024-09-19","close":3560.0},{"date":"2024-09-20","close":3625.0},{"date":"2024-09-23","close":3600.0},{"date":"2024-09-24","close":3645.0},{"date":"2024-09-25","close":3650.0},{"date":"2024-09-26","close":3690.0},{"date":"2024-09-27","close":3690.0},{"date":"2024-09-30","close":3590.0},{"date":"2024-10-02","close":3560.0},{"date":"2024-10-04","close":3580.0},{"date":"2024-10-07","close":3655.0},{"date":"2024-10-08","close":3615.0},{"date":"2024-10-10","close":3610.0},{"date":"2024-10-11","close":3830.0},{"date":"2024-10-14","close":3830.0},{"date":"2024-10-15","close":4145.0},{"date":"2024-10-16","close":4040.0},{"date":"2024-10-17","close":4220.0},{"date":"2024-10-18","close":3700.0},{"date":"2024-10-21","close":3765.0},{"date":"2024-10-22","close":3635.0},{"date":"2024-10-23","close":3620.0},{"date":"2024-10-24","close":3555.0},{"date":"2024-10-25","close":3470.0},{"date":"2024-10-28","close":3535.0},{"date":"2024-10-29","close":3600.0},{"date":"2024-10-30","close":3595.0},{"date":"2024-10-31","close":3675.0},{"date":"2024-11-01","close":3575.0},{"date":"2024-11-04","close":3660.0},{"date":"2024-11-05","close":3625.0},{"date":"2024-11-06","close":3605.0},{"date":"2024-11-07","close":3565.0},{"date":"2024-11-08","close":3565.0},{"date":"2024-11-11","close":3430.0},{"date":"2024-11-12","close":3310.0},{"date":"2024-11-13","close":3150.0},{"date":"2024-11-14","close":3100.0},{"date":"2024-11-15","close":3105.0},{"date":"2024-11-18","close":3220.0},{"date":"2024-11-19","close":3215.0},{"date":"2024-11-20","close":3210.0},{"date":"2024-11-21","close":3165.0},{"date":"2024-11-22","close":3170.0},{"date":"2024-11-25","close":3215.0},{"date":"2024-11-26","close":3230.0},{"date":"2024-11-27","close":3215.0},{"date":"2024-11-28","close":3175.0},{"date":"2024-11-29","close":3075.0},{"date":"2024-12-02","close":3085.0},{"date":"2024-12-03","close":3135.0},{"date":"2024-12-04","close":3020.0},{"date":"2024-12-05","close":3000.0},{"date":"2024-12-06","close":2935.0},{"date":"2024-12-09","close":2740.0},{"date":"2024-12-10","close":2925.0},{"date":"2024-12-11","close":3165.0},{"date":"2024-12-12","close":3070.0},{"date":"2024-12-13","close":3175.0},{"date":"2024-12-16","close":3210.0},{"date":"2024-12-17","close":3235.0},{"date":"2024-12-18","close":3285.0},{"date":"2024-12-19","close":3200.0},{"date":"2024-12-20","close":3085.0},{"date":"2024-12-23","close":3150.0},{"date":"2024-12-24","close":3120.0},{"date":"2024-12-26","close":3040.0},{"date":"2024-12-27","close":3105.0},{"date":"2024-12-30","close":3080.0},{"date":"2025-01-02","close":3165.0},{"date":"2025-01-03","close":3285.0},{"date":"2025-01-06","close":3345.0},{"date":"2025-01-07","close":3280.0},{"date":"2025-01-08","close":3275.0},{"date":"2025-01-09","close":3215.0},{"date":"2025-01-10","close":3235.0},{"date":"2025-01-13","close":3405.0},{"date":"2025-01-14","close":3235.0},{"date":"2025-01-15","close":3235.0},{"date":"2025-01-16","close":3250.0},{"date":"2025-01-17","close":3340.0},{"date":"2025-01-20","close":3330.0},{"date":"2025-01-21","close":3325.0},{"date":"2025-01-22","close":3300.0},{"date":"2025-01-23","close":3200.0},{"date":"2025-01-24","close":3170.0},{"date":"2025-01-31","close":3100.0},{"date":"2025-02-03","close":3000.0},{"date":"2025-02-04","close":3100.0},{"date":"2025-02-05","close":3090.0},{"date":"2025-02-06","close":3235.0},{"date":"2025-02-07","close":3100.0},{"date":"2025-02-10","close":3105.0},{"date":"2025-02-11","close":3090.0},{"date":"2025-02-12","close":3065.0},{"date":"2025-02-13","close":3135.0},{"date":"2025-02-14","close":3100.0},{"date":"2025-02-17","close":3140.0},{"date":"2025-02-18","close":3120.0},{"date":"2025-02-19","close":3135.0},{"date":"2025-02-20","close":3145.0},{"date":"2025-02-21","close":3110.0},{"date":"2025-02-24","close":3110.0},{"date":"2025-02-25","close":3050.0},{"date":"2025-02-26","close":3040.0},{"date":"2025-02-27","close":3000.0},{"date":"2025-02-28","close":2900.0},{"date":"2025-03-04","close":2895.0},{"date":"2025-03-05","close":2955.0},{"date":"2025-03-06","close":2890.0},{"date":"2025-03-07","close":2840.0},{"date":"2025-03-10","close":2890.0},{"date":"2025-03-11","close":2995.0},{"date":"2025-03-12","close":3055.0},{"date":"2025-03-13","close":3050.0},{"date":"2025-03-14","close":3085.0},{"date":"2025-03-17","close":3015.0},{"date":"2025-03-18","close":3005.0},{"date":"2025-03-19","close":3010.0},{"date":"2025-03-20","close":3000.0},{"date":"2025-03-21","close":3060.0},{"date":"2025-03-24","close":3045.0},{"date":"2025-03-25","close":3045.0},{"date":"2025-03-26","close":3130.0},{"date":"2025-03-27","close":3065.0},{"date":"2025-03-28","close":3030.0},{"date":"2025-03-31","close":2950.0},{"date":"2025-04-01","close":3025.0},{"date":"2025-04-02","close":2970.0},{"date":"2025-04-03","close":2895.0},{"date":"2025-04-04","close":2960.0},{"date":"2025-04-07","close":2730.0},{"date":"2025-04-08","close":2760.0},{"date":"2025-04-09","close":2630.0},{"date":"2025-04-10","close":2845.0},{"date":"2025-04-11","close":2880.0},{"date":"2025-04-14","close":2920.0},{"date":"2025-04-15","close":2930.0},{"date":"2025-04-16","close":2930.0},{"date":"2025-04-17","close":2985.0},{"date":"2025-04-18","close":3010.0},{"date":"2025-04-21","close":3130.0},{"date":"2025-04-22","close":3130.0},{"date":"2025-04-23","close":4065.0},{"date":"2025-04-24","close":3735.0},{"date":"2025-04-25","close":3945.0},{"date":"2025-04-28","close":3760.0},{"date":"2025-04-29","close":3795.0},{"date":"2025-04-30","close":3740.0},{"date":"2025-05-02","close":3615.0},{"date":"2025-05-07","close":3690.0},{"date":"2025-05-08","close":3855.0},{"date":"2025-05-09","close":3875.0},{"date":"2025-05-12","close":3950.0},{"date":"2025-05-13","close":3945.0},{"date":"2025-05-14","close":3900.0},{"date":"2025-05-15","close":3650.0},{"date":"2025-05-16","close":3615.0},{"date":"2025-05-19","close":3565.0},{"date":"2025-05-20","close":3530.0},{"date":"2025-05-21","close":3530.0},{"date":"2025-05-22","close":3560.0},{"date":"2025-05-23","close":3520.0},{"date":"2025-05-26","close":3425.0},{"date":"2025-05-27","close":3515.0},{"date":"2025-05-28","close":3360.0},{"date":"2025-05-29","close":3390.0},{"date":"2025-05-30","close":3375.0},{"date":"2025-06-02","close":3445.0},{"date":"2025-06-04","close":3530.0},{"date":"2025-06-05","close":3670.0},{"date":"2025-06-09","close":3790.0},{"date":"2025-06-10","close":3730.0},{"date":"2025-06-11","close":3705.0},{"date":"2025-06-12","close":3655.0},{"date":"2025-06-13","close":3580.0},{"date":"2025-06-16","close":3600.0},{"date":"2025-06-17","close":3570.0},{"date":"2025-06-18","close":3480.0},{"date":"2025-06-19","close":3495.0},{"date":"2025-06-20","close":3455.0},{"date":"2025-06-23","close":3370.0},{"date":"2025-06-24","close":3475.0},{"date":"2025-06-25","close":3460.0},{"date":"2025-06-26","close":3380.0},{"date":"2025-06-27","close":3280.0},{"date":"2025-06-30","close":3410.0},{"date":"2025-07-01","close":3370.0},{"date":"2025-07-02","close":3350.0},{"date":"2025-07-03","close":3395.0},{"date":"2025-07-04","close":3310.0},{"date":"2025-07-07","close":3290.0},{"date":"2025-07-08","close":3320.0},{"date":"2025-07-09","close":3345.0},{"date":"2025-07-10","close":3330.0},{"date":"2025-07-11","close":3425.0},{"date":"2025-07-14","close":3355.0},{"date":"2025-07-15","close":3265.0},{"date":"2025-07-16","close":3250.0},{"date":"2025-07-17","close":3325.0},{"date":"2025-07-18","close":3265.0},{"date":"2025-07-21","close":3290.0},{"date":"2025-07-22","close":3185.0},{"date":"2025-07-23","close":3185.0},{"date":"2025-07-24","close":3105.0},{"date":"2025-07-25","close":3115.0},{"date":"2025-07-28","close":3150.0},{"date":"2025-07-29","close":3145.0},{"date":"2025-07-30","close":3170.0},{"date":"2025-07-31","close":3215.0},{"date":"2025-08-01","close":3140.0},{"date":"2025-08-04","close":3150.0},{"date":"2025-08-05","close":3195.0},{"date":"2025-08-06","close":3180.0},{"date":"2025-08-07","close":3230.0},{"date":"2025-08-08","close":3195.0},{"date":"2025-08-11","close":3210.0},{"date":"2025-08-12","close":3230.0},{"date":"2025-08-13","close":3250.0},{"date":"2025-08-14","close":3205.0},{"date":"2025-08-18","close":3175.0},{"date":"2025-08-19","close":3115.0},{"date":"2025-08-20","close":3060.0},{"date":"2025-08-21","close":3050.0},{"date":"2025-08-22","close":3055.0},{"date":"2025-08-25","close":3075.0},{"date":"2025-08-26","close":3060.0},{"date":"2025-08-27","close":3065.0},{"date":"2025-08-28","close":3020.0},{"date":"2025-08-29","close":2965.0},{"date":"2025-09-01","close":2945.0},{"date":"2025-09-02","close":2995.0},{"date":"2025-09-03","close":3035.0},{"date":"2025-09-04","close":3055.0},{"date":"2025-09-05","close":3060.0},{"date":"2025-09-08","close":3070.0},{"date":"2025-09-09","close":3100.0},{"date":"2025-09-10","close":3100.0},{"date":"2025-09-11","close":3105.0},{"date":"2025-09-12","close":3110.0},{"date":"2025-09-15","close":3065.0},{"date":"2025-09-16","close":3105.0},{"date":"2025-09-17","close":3095.0},{"date":"2025-09-18","close":3105.0},{"date":"2025-09-19","close":3085.0},{"date":"2025-09-22","close":3045.0},{"date":"2025-09-23","close":3030.0},{"date":"2025-09-24","close":2990.0},{"date":"2025-09-25","close":3000.0},{"date":"2025-09-26","close":2965.0},{"date":"2025-09-29","close":2925.0},{"date":"2025-09-30","close":2895.0},{"date":"2025-10-01","close":2935.0},{"date":"2025-10-02","close":2960.0},{"date":"2025-10-10","close":2920.0},{"date":"2025-10-13","close":2925.0},{"date":"2025-10-14","close":2915.0},{"date":"2025-10-15","close":2950.0},{"date":"2025-10-16","close":2950.0},{"date":"2025-10-17","close":2890.0},{"date":"2025-10-20","close":2915.0},{"date":"2025-10-21","close":2925.0},{"date":"2025-10-22","close":2940.0},{"date":"2025-10-23","close":2900.0},{"date":"2025-10-24","close":2860.0},{"date":"2025-10-27","close":2870.0},{"date":"2025-10-28","close":2830.0},{"date":"2025-10-29","close":2815.0},{"date":"2025-10-30","close":2740.0},{"date":"2025-10-31","close":2755.0},{"date":"2025-11-03","close":2775.0},{"date":"2025-11-04","close":2800.0},{"date":"2025-11-05","close":2760.0},{"date":"2025-11-06","close":2755.0},{"date":"2025-11-07","close":2730.0},{"date":"2025-11-10","close":2785.0},{"date":"2025-11-11","close":2755.0},{"date":"2025-11-12","close":2795.0},{"date":"2025-11-13","close":2810.0},{"date":"2025-11-14","close":2765.0},{"date":"2025-11-17","close":2785.0},{"date":"2025-11-18","close":2670.0},{"date":"2025-11-19","close":2690.0},{"date":"2025-11-20","close":2750.0},{"date":"2025-11-21","close":2695.0},{"date":"2025-11-24","close":2685.0},{"date":"2025-11-25","close":2670.0},{"date":"2025-11-26","close":2720.0},{"date":"2025-11-27","close":2730.0},{"date":"2025-11-28","close":2775.0},{"date":"2025-12-01","close":2775.0},{"date":"2025-12-02","close":2800.0},{"date":"2025-12-03","close":2795.0},{"date":"2025-12-04","close":2795.0},{"date":"2025-12-05","close":2790.0},{"date":"2025-12-08","close":2800.0},{"date":"2025-12-09","close":2930.0},{"date":"2025-12-10","close":2885.0},{"date":"2025-12-11","close":3040.0},{"date":"2025-12-12","close":3055.0},{"date":"2025-12-15","close":3970.0},{"date":"2025-12-16","close":3720.0},{"date":"2025-12-17","close":3690.0},{"date":"2025-12-18","close":3850.0},{"date":"2025-12-19","close":3805.0},{"date":"2025-12-22","close":3600.0},{"date":"2025-12-23","close":3630.0},{"date":"2025-12-24","close":3645.0},{"date":"2025-12-26","close":3680.0},{"date":"2025-12-29","close":3695.0},{"date":"2025-12-30","close":3900.0},{"date":"2026-01-02","close":3955.0},{"date":"2026-01-05","close":3860.0},{"date":"2026-01-06","close":4175.0},{"date":"2026-01-07","close":3850.0},{"date":"2026-01-08","close":3710.0},{"date":"2026-01-09","close":3945.0},{"date":"2026-01-12","close":4210.0},{"date":"2026-01-13","close":4005.0},{"date":"2026-01-14","close":4105.0},{"date":"2026-01-15","close":3995.0},{"date":"2026-01-16","close":4320.0},{"date":"2026-01-19","close":4105.0},{"date":"2026-01-20","close":4060.0},{"date":"2026-01-21","close":4140.0},{"date":"2026-01-22","close":3995.0},{"date":"2026-01-23","close":3970.0},{"date":"2026-01-26","close":3995.0},{"date":"2026-01-27","close":4005.0},{"date":"2026-01-28","close":4375.0},{"date":"2026-01-29","close":4345.0},{"date":"2026-01-30","close":4370.0},{"date":"2026-02-02","close":5680.0},{"date":"2026-02-03","close":6080.0},{"date":"2026-02-04","close":6250.0},{"date":"2026-02-05","close":5700.0},{"date":"2026-02-06","close":5440.0},{"date":"2026-02-09","close":5010.0},{"date":"2026-02-10","close":5020.0},{"date":"2026-02-11","close":4915.0},{"date":"2026-02-12","close":4930.0},{"date":"2026-02-13","close":5050.0},{"date":"2026-02-19","close":5250.0},{"date":"2026-02-20","close":5220.0},{"date":"2026-02-23","close":5430.0},{"date":"2026-02-24","close":5410.0},{"date":"2026-02-25","close":5220.0},{"date":"2026-02-26","close":5100.0},{"date":"2026-02-27","close":5070.0},{"date":"2026-03-03","close":4735.0},{"date":"2026-03-04","close":4360.0},{"date":"2026-03-05","close":4630.0},{"date":"2026-03-06","close":4780.0},{"date":"2026-03-09","close":4575.0},{"date":"2026-03-10","close":4540.0},{"date":"2026-03-11","close":4825.0},{"date":"2026-03-12","close":4735.0},{"date":"2026-03-13","close":4625.0},{"date":"2026-03-16","close":4675.0},{"date":"2026-03-17","close":4640.0},{"date":"2026-03-18","close":4720.0},{"date":"2026-03-19","close":4475.0},{"date":"2026-03-20","close":4600.0},{"date":"2026-03-23","close":4300.0},{"date":"2026-03-24","close":4445.0},{"date":"2026-03-25","close":4305.0},{"date":"2026-03-26","close":4180.0},{"date":"2026-03-27","close":4180.0},{"date":"2026-03-30","close":4125.0},{"date":"2026-03-31","close":4010.0},{"date":"2026-04-01","close":4340.0},{"date":"2026-04-02","close":4005.0},{"date":"2026-04-03","close":4100.0},{"date":"2026-04-06","close":4075.0},{"date":"2026-04-07","close":4010.0},{"date":"2026-04-08","close":4230.0},{"date":"2026-04-09","close":4075.0},{"date":"2026-04-10","close":4330.0},{"date":"2026-04-13","close":4205.0},{"date":"2026-04-14","close":4340.0},{"date":"2026-04-15","close":4390.0},{"date":"2026-04-16","close":4430.0},{"date":"2026-04-17","close":4415.0},{"date":"2026-04-20","close":4345.0},{"date":"2026-04-21","close":4425.0},{"date":"2026-04-22","close":4275.0},{"date":"2026-04-23","close":4210.0},{"date":"2026-04-24","close":4285.0},{"date":"2026-04-27","close":4475.0},{"date":"2026-04-28","close":4295.0},{"date":"2026-04-29","close":4530.0},{"date":"2026-04-30","close":4450.0},{"date":"2026-05-04","close":4545.0},{"date":"2026-05-06","close":4305.0},{"date":"2026-05-07","close":4085.0},{"date":"2026-05-08","close":3990.0},{"date":"2026-05-11","close":3735.0},{"date":"2026-05-12","close":3635.0},{"date":"2026-05-13","close":3630.0},{"date":"2026-05-14","close":3580.0},{"date":"2026-05-15","close":3585.0},{"date":"2026-05-18","close":3575.0},{"date":"2026-05-19","close":3575.0},{"date":"2026-05-20","close":3430.0},{"date":"2026-05-21","close":3615.0},{"date":"2026-05-22","close":3735.0},{"date":"2026-05-26","close":3585.0},{"date":"2026-05-27","close":3390.0},{"date":"2026-05-28","close":3310.0},{"date":"2026-05-29","close":3125.0},{"date":"2026-06-01","close":3045.0},{"date":"2026-06-02","close":3045.0},{"date":"2026-06-04","close":2775.0},{"date":"2026-06-05","close":2910.0},{"date":"2026-06-08","close":2695.0},{"date":"2026-06-09","close":2725.0},{"date":"2026-06-10","close":2660.0},{"date":"2026-06-11","close":2690.0},{"date":"2026-06-12","close":2775.0},{"date":"2026-06-15","close":2765.0},{"date":"2026-06-16","close":2775.0},{"date":"2026-06-17","close":2780.0},{"date":"2026-06-18","close":2735.0},{"date":"2026-06-19","close":2680.0},{"date":"2026-06-22","close":2665.0},{"date":"2026-06-23","close":2505.0},{"date":"2026-06-24","close":2470.0},{"date":"2026-06-25","close":2415.0},{"date":"2026-06-26","close":2325.0},{"date":"2026-06-29","close":2610.0},{"date":"2026-06-30","close":2650.0},{"date":"2026-07-01","close":2700.0},{"date":"2026-07-02","close":2580.0},{"date":"2026-07-03","close":2635.0},{"date":"2026-07-06","close":2590.0},{"date":"2026-07-07","close":2550.0},{"date":"2026-07-08","close":2515.0},{"date":"2026-07-09","close":2515.0},{"date":"2026-07-10","close":2715.0},{"date":"2026-07-13","close":2635.0},{"date":"2026-07-14","close":2650.0},{"date":"2026-07-15","close":2780.0},{"date":"2026-07-16","close":2700.0},{"date":"2026-07-20","close":2625.0},{"date":"2026-07-21","close":2690.0},{"date":"2026-07-22","close":2780.0},{"date":"2026-07-23","close":2840.0},{"date":"2026-07-24","close":2735.0},{"date":"2026-07-27","close":2770.0},{"date":"2026-07-28","close":2620.0},{"date":"2026-07-29","close":2430.0},{"date":"2026-07-30","close":2435.0},{"date":"2026-07-31","close":2610.0},{"date":"2026-08-03","close":2640.0},{"date":"2026-08-04","close":2800.0},{"date":"2026-08-05","close":2865.0},{"date":"2026-08-06","close":2885.0},{"date":"2026-08-07","close":2850.0},{"date":"2026-08-10","close":2920.0},{"date":"2026-08-11","close":2930.0},{"date":"2026-08-12","close":2930.0},{"date":"2026-08-13","close":2860.0},{"date":"2026-08-14","close":2880.0},{"date":"2026-08-18","close":2665.0},{"date":"2026-08-19","close":2550.0},{"date":"2026-08-20","close":2625.0},{"date":"2026-08-21","close":2650.0},{"date":"2026-08-24","close":2695.0},{"date":"2026-08-25","close":2785.0},{"date":"2026-08-26","close":2785.0},{"date":"2026-08-27","close":2720.0},{"date":"2026-08-28","close":2740.0},{"date":"2026-08-31","close":2710.0},{"date":"2026-09-01","close":2715.0},{"date":"2026-09-02","close":2665.0},{"date":"2026-09-03","close":2645.0},{"date":"2026-09-04","close":2685.0},{"date":"2026-09-07","close":2660.0},{"date":"2026-09-08","close":2675.0},{"date":"2026-09-09","close":2695.0},{"date":"2026-09-10","close":2690.0},{"date":"2026-09-11","close":2650.0},{"date":"2026-09-14","close":2660.0},{"date":"2026-09-15","close":2695.0},{"date":"2026-09-16","close":2865.0},{"date":"2026-09-17","close":2840.0},{"date":"2026-09-18","close":2890.0},{"date":"2026-09-21","close":2880.0},{"date":"2026-09-22","close":2850.0},{"date":"2026-09-23","close":2795.0},{"date":"2026-09-28","close":2830.0},{"date":"2026-09-29","close":2795.0},{"date":"2026-09-30","close":2800.0},{"date":"2026-10-01","close":2830.0},{"date":"2026-10-02","close":2895.0},{"date":"2026-10-06","close":2880.0},{"date":"2026-10-07","close":2875.0},{"date":"2026-10-08","close":2870.0},{"date":"2026-10-12","close":2740.0},{"date":"2026-10-13","close":2750.0},{"date":"2026-10-14","close":2730.0},{"date":"2026-10-15","close":2655.0},{"date":"2026-10-16","close":2780.0},{"date":"2026-10-19","close":2760.0},{"date":"2026-10-20","close":2665.0},{"date":"2026-10-21","close":2645.0},{"date":"2026-10-22","close":2550.0},{"date":"2026-10-23","close":2505.0}],"chart_data":[{"date":"2024-10-23","open":3635,"high":3675,"low":3565,"close":3620,"volume":91991,"rsi_14":50.82,"sma_20":3752.25,"sma_60":3905.92,"sma_120":4443.25},{"date":"2024-10-24","open":3590,"high":3630,"low":3540,"close":3555,"volume":103208,"rsi_14":49.87,"sma_20":3750.0,"sma_60":3890.92,"sma_120":4434.46},{"date":"2024-10-25","open":3535,"high":3615,"low":3450,"close":3470,"volume":164282,"rsi_14":47.16,"sma_20":3741.25,"sma_60":3875.5,"sma_120":4425.83},{"date":"2024-10-28","open":3470,"high":3540,"low":3450,"close":3535,"volume":72962,"rsi_14":46.89,"sma_20":3735.5,"sma_60":3864.42,"sma_120":4413.75},{"date":"2024-10-29","open":3535,"high":3625,"low":3465,"close":3600,"volume":83126,"rsi_14":49.62,"sma_20":3731.0,"sma_60":3854.75,"sma_120":4401.25},{"date":"2024-10-30","open":3595,"high":3665,"low":3560,"close":3595,"volume":99209,"rsi_14":49.62,"sma_20":3726.25,"sma_60":3844.08,"sma_120":4385.04},{"date":"2024-10-31","open":3580,"high":3710,"low":3550,"close":3675,"volume":52998,"rsi_14":45.73,"sma_20":3730.5,"sma_60":3837.0,"sma_120":4369.92},{"date":"2024-11-01","open":3645,"high":3645,"low":3575,"close":3575,"volume":54840,"rsi_14":29.55,"sma_20":3731.25,"sma_60":3827.17,"sma_120":4357.29},{"date":"2024-11-04","open":3575,"high":3715,"low":3540,"close":3660,"volume":80264,"rsi_14":34.5,"sma_20":3735.25,"sma_60":3810.08,"sma_120":4338.96},{"date":"2024-11-05","open":3600,"high":3690,"low":3600,"close":3625,"volume":37024,"rsi_14":36.12,"sma_20":3733.75,"sma_60":3799.17,"sma_120":4320.25},{"date":"2024-11-06","open":3625,"high":3720,"low":3560,"close":3605,"volume":63953,"rsi_14":26.97,"sma_20":3733.25,"sma_60":3798.58,"sma_120":4304.12},{"date":"2024-11-07","open":3605,"high":3630,"low":3500,"close":3565,"volume":58739,"rsi_14":42.11,"sma_20":3731.0,"sma_60":3793.58,"sma_120":4286.58},{"date":"2024-11-08","open":3565,"high":3640,"low":3550,"close":3565,"volume":43854,"rsi_14":37.34,"sma_20":3717.75,"sma_60":3785.17,"sma_120":4270.79},{"date":"2024-11-11","open":3600,"high":3600,"low":3405,"close":3430,"volume":86850,"rsi_14":37.11,"sma_20":3679.0,"sma_60":3766.67,"sma_120":4253.88},{"date":"2024-11-12","open":3410,"high":3545,"low":3310,"close":3310,"volume":207470,"rsi_14":32.78,"sma_20":3637.25,"sma_60":3743.17,"sma_120":4228.96},{"date":"2024-11-13","open":3265,"high":3335,"low":3150,"close":3150,"volume":181818,"rsi_14":29.65,"sma_20":3592.75,"sma_60":3719.75,"sma_120":4206.62},{"date":"2024-11-14","open":3145,"high":3230,"low":3100,"close":3100,"volume":164021,"rsi_14":30.73,"sma_20":3536.75,"sma_60":3698.25,"sma_120":4177.79},{"date":"2024-11-15","open":3055,"high":3150,"low":3015,"close":3105,"volume":109800,"rsi_14":26.11,"sma_20":3507.0,"sma_60":3676.42,"sma_120":4151.83},{"date":"2024-11-18","open":3110,"high":3320,"low":3085,"close":3220,"volume":135642,"rsi_14":30.0,"sma_20":3479.75,"sma_60":3656.42,"sma_120":4129.67},{"date":"2024-11-19","open":3170,"high":3275,"low":3145,"close":3215,"volume":90442,"rsi_14":30.0,"sma_20":3458.75,"sma_60":3635.25,"sma_120":4110.29},{"date":"2024-11-20","open":3180,"high":3245,"low":3160,"close":3210,"volume":72889,"rsi_14":23.43,"sma_20":3438.25,"sma_60":3615.75,"sma_120":4090.88},{"date":"2024-11-21","open":3185,"high":3240,"low":3165,"close":3165,"volume":58906,"rsi_14":25.0,"sma_20":3418.75,"sma_60":3600.92,"sma_120":4072.17},{"date":"2024-11-22","open":3135,"high":3270,"low":3125,"close":3170,"volume":98754,"rsi_14":16.89,"sma_20":3403.75,"sma_60":3587.08,"sma_120":4053.75},{"date":"2024-11-25","open":3145,"high":3255,"low":3145,"close":3215,"volume":69393,"rsi_14":22.67,"sma_20":3387.75,"sma_60":3575.0,"sma_120":4036.21},{"date":"2024-11-26","open":3275,"high":3275,"low":3180,"close":3230,"volume":87594,"rsi_14":24.83,"sma_20":3369.25,"sma_60":3565.33,"sma_120":4020.21},{"date":"2024-11-27","open":3230,"high":3240,"low":3170,"close":3215,"volume":71983,"rsi_14":25.69,"sma_20":3350.25,"sma_60":3554.25,"sma_120":4002.08},{"date":"2024-11-28","open":3215,"high":3215,"low":3120,"close":3175,"volume":176477,"rsi_14":24.34,"sma_20":3325.25,"sma_60":3545.17,"sma_120":3985.12},{"date":"2024-11-29","open":3175,"high":3175,"low":3060,"close":3075,"volume":128868,"rsi_14":25.52,"sma_20":3300.25,"sma_60":3536.0,"sma_120":3967.67},{"date":"2024-12-02","open":3075,"high":3245,"low":3040,"close":3085,"volume":104791,"rsi_14":31.71,"sma_20":3271.5,"sma_60":3526.58,"sma_120":3953.0},{"date":"2024-12-03","open":3050,"high":3200,"low":3050,"close":3135,"volume":55106,"rsi_14":48.51,"sma_20":3247.0,"sma_60":3518.5,"sma_120":3941.38},{"date":"2024-12-04","open":3040,"high":3130,"low":3000,"close":3020,"volume":219031,"rsi_14":42.98,"sma_20":3217.75,"sma_60":3508.0,"sma_120":3927.92},{"date":"2024-12-05","open":3040,"high":3050,"low":2970,"close":3000,"volume":83739,"rsi_14":41.03,"sma_20":3189.5,"sma_60":3499.5,"sma_120":3915.5},{"date":"2024-12-06","open":3010,"high":3010,"low":2865,"close":2935,"volume":189071,"rsi_14":23.36,"sma_20":3158.0,"sma_60":3491.0,"sma_120":3900.58},{"date":"2024-12-09","open":2850,"high":2900,"low":2720,"close":2740,"volume":206769,"rsi_14":17.24,"sma_20":3123.5,"sma_60":3480.33,"sma_120":3884.12},{"date":"2024-12-10","open":2735,"high":2965,"low":2735,"close":2925,"volume":112308,"rsi_14":34.25,"sma_20":3104.25,"sma_60":3470.92,"sma_120":3869.79},{"date":"2024-12-11","open":2900,"high":3165,"low":2900,"close":3165,"volume":142664,"rsi_14":50.0,"sma_20":3105.0,"sma_60":3465.33,"sma_120":3858.5},{"date":"2024-12-12","open":3160,"high":3195,"low":3005,"close":3070,"volume":114791,"rsi_14":45.8,"sma_20":3103.5,"sma_60":3457.92,"sma_120":3846.88},{"date":"2024-12-13","open":3050,"high":3185,"low":3050,"close":3175,"volume":62618,"rsi_14":48.4,"sma_20":3107.0,"sma_60":3450.92,"sma_120":3834.58},{"date":"2024-12-16","open":3195,"high":3260,"low":3165,"close":3210,"volume":67031,"rsi_14":49.21,"sma_20":3106.5,"sma_60":3445.0,"sma_120":3823.75},{"date":"2024-12-17","open":3200,"high":3235,"low":3140,"close":3235,"volume":86728,"rsi_14":50.78,"sma_20":3107.5,"sma_60":3439.58,"sma_120":3812.58},{"date":"2024-12-18","open":3205,"high":3290,"low":3180,"close":3285,"volume":111149,"rsi_14":54.26,"sma_20":3111.25,"sma_60":3433.92,"sma_120":3802.71},{"date":"2024-12-19","open":3180,"high":3245,"low":3150,"close":3200,"volume":110231,"rsi_14":54.9,"sma_20":3113.0,"sma_60":3427.25,"sma_120":3791.88},{"date":"2024-12-20","open":3170,"high":3205,"low":3085,"close":3085,"volume":102925,"rsi_14":50.0,"sma_20":3108.75,"sma_60":3417.92,"sma_120":3778.33},{"date":"2024-12-23","open":3085,"high":3190,"low":3080,"close":3150,"volume":55801,"rsi_14":50.54,"sma_20":3105.5,"sma_60":3409.58,"sma_120":3765.0},{"date":"2024-12-24","open":3120,"high":3170,"low":3105,"close":3120,"volume":39699,"rsi_14":53.82,"sma_20":3100.0,"sma_60":3400.08,"sma_120":3751.21},{"date":"2024-12-26","open":3090,"high":3135,"low":3015,"close":3040,"volume":143553,"rsi_14":51.46,"sma_20":3091.25,"sma_60":3389.25,"sma_120":3736.58},{"date":"2024-12-27","open":3020,"high":3105,"low":2980,"close":3105,"volume":133104,"rsi_14":56.2,"sma_20":3087.75,"sma_60":3381.17,"sma_120":3724.46},{"date":"2024-12-30","open":3015,"high":3120,"low":3015,"close":3080,"volume":37682,"rsi_14":64.17,"sma_20":3088.0,"sma_60":3373.17,"sma_120":3712.71},{"date":"2025-01-02","open":3080,"high":3175,"low":3050,"close":3165,"volume":67720,"rsi_14":60.91,"sma_20":3092.0,"sma_60":3366.25,"sma_120":3703.0},{"date":"2025-01-03","open":3135,"high":3325,"low":3135,"close":3285,"volume":115093,"rsi_14":56.12,"sma_20":3099.5,"sma_60":3360.08,"sma_120":3694.38},{"date":"2025-01-06","open":3285,"high":3390,"low":3235,"close":3345,"volume":88156,"rsi_14":64.55,"sma_20":3115.75,"sma_60":3355.58,"sma_120":3685.5},{"date":"2025-01-07","open":3315,"high":3345,"low":3255,"close":3280,"volume":55634,"rsi_14":55.8,"sma_20":3129.75,"sma_60":3350.08,"sma_120":3674.88},{"date":"2025-01-08","open":3280,"high":3330,"low":3255,"close":3275,"volume":42979,"rsi_14":53.71,"sma_20":3146.75,"sma_60":3340.83,"sma_120":3663.29},{"date":"2025-01-09","open":3285,"high":3285,"low":3180,"close":3215,"volume":123827,"rsi_14":48.9,"sma_20":3170.5,"sma_60":3324.33,"sma_120":3651.71},{"date":"2025-01-10","open":3215,"high":3325,"low":3185,"close":3235,"volume":91299,"rsi_14":47.16,"sma_20":3186.0,"sma_60":3309.17,"sma_120":3641.54},{"date":"2025-01-13","open":3250,"high":3475,"low":3170,"close":3405,"volume":395729,"rsi_14":60.62,"sma_20":3198.0,"sma_60":3298.58,"sma_120":3630.79},{"date":"2025-01-14","open":3395,"high":3395,"low":3205,"close":3235,"volume":207311,"rsi_14":57.35,"sma_20":3206.25,"sma_60":3282.17,"sma_120":3619.67},{"date":"2025-01-15","open":3220,"high":3260,"low":3195,"close":3235,"volume":80305,"rsi_14":54.45,"sma_20":3209.25,"sma_60":3274.42,"sma_120":3609.38},{"date":"2025-01-16","open":3260,"high":3330,"low":3235,"close":3250,"volume":153865,"rsi_14":56.91,"sma_20":3211.25,"sma_60":3265.83,"sma_120":3599.12},{"date":"2025-01-17","open":3275,"high":3400,"low":3260,"close":3340,"volume":295967,"rsi_14":65.79,"sma_20":3216.5,"sma_60":3260.92,"sma_120":3589.46},{"date":"2025-01-20","open":3340,"high":3355,"low":3225,"close":3330,"volume":152011,"rsi_14":62.57,"sma_20":3218.75,"sma_60":3256.08,"sma_120":3581.0},{"date":"2025-01-21","open":3350,"high":3350,"low":3265,"close":3325,"volume":72732,"rsi_14":64.0,"sma_20":3225.0,"sma_60":3252.25,"sma_120":3571.58},{"date":"2025-01-22","open":3345,"high":3375,"low":3300,"close":3300,"volume":151893,"rsi_14":58.28,"sma_20":3235.75,"sma_60":3249.42,"sma_120":3562.46},{"date":"2025-01-23","open":3325,"high":3325,"low":3165,"close":3200,"volume":130063,"rsi_14":44.65,"sma_20":3238.25,"sma_60":3243.83,"sma_120":3554.12},{"date":"2025-01-24","open":3175,"high":3240,"low":3120,"close":3170,"volume":66522,"rsi_14":38.56,"sma_20":3240.75,"sma_60":3236.67,"sma_120":3545.71},{"date":"2025-01-31","open":3140,"high":3170,"low":3060,"close":3100,"volume":117249,"rsi_14":38.31,"sma_20":3243.75,"sma_60":3228.42,"sma_120":3536.25},{"date":"2025-02-03","open":3060,"high":3075,"low":2995,"close":3000,"volume":116820,"rsi_14":34.1,"sma_20":3238.5,"sma_60":3217.17,"sma_120":3527.08},{"date":"2025-02-04","open":3005,"high":3110,"low":3005,"close":3100,"volume":58617,"rsi_14":43.65,"sma_20":3239.5,"sma_60":3209.25,"sma_120":3518.21},{"date":"2025-02-05","open":3065,"high":3165,"low":3065,"close":3090,"volume":48491,"rsi_14":41.9,"sma_20":3235.75,"sma_60":3199.75,"sma_120":3504.92},{"date":"2025-02-06","open":3100,"high":3295,"low":3090,"close":3235,"volume":109443,"rsi_14":40.23,"sma_20":3233.25,"sma_60":3193.25,"sma_120":3496.21},{"date":"2025-02-07","open":3200,"high":3210,"low":3100,"close":3100,"volume":151015,"rsi_14":41.92,"sma_20":3221.0,"sma_60":3184.83,"sma_120":3491.71},{"date":"2025-02-10","open":3095,"high":3130,"low":3055,"close":3105,"volume":89242,"rsi_14":42.26,"sma_20":3212.25,"sma_60":3177.17,"sma_120":3485.38},{"date":"2025-02-11","open":3110,"high":3140,"low":3080,"close":3090,"volume":66065,"rsi_14":40.48,"sma_20":3203.0,"sma_60":3169.25,"sma_120":3477.21},{"date":"2025-02-12","open":3090,"high":3090,"low":3035,"close":3065,"volume":42927,"rsi_14":32.26,"sma_20":3195.5,"sma_60":3163.17,"sma_120":3464.92},{"date":"2025-02-13","open":3065,"high":3135,"low":3060,"close":3135,"volume":42264,"rsi_14":38.32,"sma_20":3190.5,"sma_60":3160.25,"sma_120":3451.71},{"date":"2025-02-14","open":3135,"high":3135,"low":3045,"close":3100,"volume":83927,"rsi_14":36.99,"sma_20":3175.25,"sma_60":3159.42,"sma_120":3439.58},{"date":"2025-02-17","open":3105,"high":3150,"low":3095,"close":3140,"volume":81347,"rsi_14":40.91,"sma_20":3170.5,"sma_60":3160.08,"sma_120":3429.17},{"date":"2025-02-18","open":3135,"high":3140,"low":3080,"close":3120,"volume":93591,"rsi_14":45.0,"sma_20":3164.75,"sma_60":3160.33,"sma_120":3418.38},{"date":"2025-02-19","open":3120,"high":3150,"low":3090,"close":3135,"volume":53271,"rsi_14":47.77,"sma_20":3159.0,"sma_60":3158.92,"sma_120":3407.67},{"date":"2025-02-20","open":3155,"high":3175,"low":3105,"close":3145,"volume":62737,"rsi_14":53.1,"sma_20":3149.25,"sma_60":3157.75,"sma_120":3396.5},{"date":"2025-02-21","open":3165,"high":3165,"low":3095,"close":3110,"volume":39570,"rsi_14":58.33,"sma_20":3138.25,"sma_60":3156.08,"sma_120":3385.92},{"date":"2025-02-24","open":3085,"high":3160,"low":3080,"close":3110,"volume":83700,"rsi_14":50.89,"sma_20":3127.5,"sma_60":3155.17,"sma_120":3378.04},{"date":"2025-02-25","open":3110,"high":3120,"low":3010,"close":3050,"volume":99371,"rsi_14":46.72,"sma_20":3115.0,"sma_60":3153.17,"sma_120":3370.12},{"date":"2025-02-26","open":3020,"high":3065,"low":3000,"close":3040,"volume":80983,"rsi_14":29.47,"sma_20":3107.0,"sma_60":3150.25,"sma_120":3362.62},{"date":"2025-02-27","open":3040,"high":3070,"low":2990,"close":3000,"volume":65305,"rsi_14":36.84,"sma_20":3098.5,"sma_60":3146.42,"sma_120":3355.88},{"date":"2025-02-28","open":2995,"high":2995,"low":2860,"close":2900,"volume":149228,"rsi_14":28.42,"sma_20":3088.5,"sma_60":3141.17,"sma_120":3347.71},{"date":"2025-03-04","open":2880,"high":2905,"low":2820,"close":2895,"volume":40358,"rsi_14":29.03,"sma_20":3083.25,"sma_60":3136.5,"sma_120":3340.83},{"date":"2025-03-05","open":2895,"high":2955,"low":2890,"close":2955,"volume":53000,"rsi_14":39.0,"sma_20":3076.0,"sma_60":3134.5,"sma_120":3335.25},{"date":"2025-03-06","open":2955,"high":2980,"low":2890,"close":2890,"volume":49877,"rsi_14":25.25,"sma_20":3066.0,"sma_60":3131.25,"sma_120":3328.92},{"date":"2025-03-07","open":2890,"high":2900,"low":2825,"close":2840,"volume":66941,"rsi_14":24.51,"sma_20":3046.25,"sma_60":3126.33,"sma_120":3322.42},{"date":"2025-03-10","open":2840,"high":2910,"low":2810,"close":2890,"volume":42943,"rsi_14":25.96,"sma_20":3035.75,"sma_60":3124.17,"sma_120":3316.08},{"date":"2025-03-11","open":2830,"high":3020,"low":2795,"close":2995,"volume":146412,"rsi_14":39.67,"sma_20":3030.25,"sma_60":3124.08,"sma_120":3311.79},{"date":"2025-03-12","open":3000,"high":3100,"low":3000,"close":3055,"volume":145179,"rsi_14":43.85,"sma_20":3028.5,"sma_60":3126.08,"sma_120":3308.54},{"date":"2025-03-13","open":3055,"high":3300,"low":3035,"close":3050,"volume":601633,"rsi_14":42.64,"sma_20":3027.75,"sma_60":3131.25,"sma_120":3305.79},{"date":"2025-03-14","open":3095,"high":3105,"low":3010,"close":3085,"volume":51652,"rsi_14":48.06,"sma_20":3025.25,"sma_60":3133.92,"sma_120":3302.42},{"date":"2025-03-17","open":3090,"high":3095,"low":3010,"close":3015,"volume":83266,"rsi_14":43.36,"sma_20":3021.0,"sma_60":3131.42,"sma_120":3298.38},{"date":"2025-03-18","open":3025,"high":3095,"low":2995,"close":3005,"volume":48016,"rsi_14":46.62,"sma_20":3014.25,"sma_60":3130.33,"sma_120":3294.12},{"date":"2025-03-19","open":3010,"high":3030,"low":2990,"close":3010,"volume":59834,"rsi_14":47.73,"sma_20":3008.75,"sma_60":3127.58,"sma_120":3289.25},{"date":"2025-03-20","open":3030,"high":3030,"low":2970,"close":3000,"volume":35769,"rsi_14":50.0,"sma_20":3002.0,"sma_60":3124.08,"sma_120":3284.54},{"date":"2025-03-21","open":3000,"high":3125,"low":2980,"close":3060,"volume":86986,"rsi_14":63.56,"sma_20":2997.75,"sma_60":3121.17,"sma_120":3280.38},{"date":"2025-03-24","open":3000,"high":3065,"low":3000,"close":3045,"volume":45689,"rsi_14":62.5,"sma_20":2994.5,"sma_60":3117.17,"sma_120":3275.54},{"date":"2025-03-25","open":3065,"high":3090,"low":3030,"close":3045,"volume":43553,"rsi_14":58.33,"sma_20":2991.25,"sma_60":3114.58,"sma_120":3270.92},{"date":"2025-03-26","open":3065,"high":3150,"low":3010,"close":3130,"volume":56785,"rsi_14":71.43,"sma_20":2995.25,"sma_60":3115.33,"sma_120":3266.62},{"date":"2025-03-27","open":3125,"high":3125,"low":3055,"close":3065,"volume":37673,"rsi_14":69.57,"sma_20":2996.5,"sma_60":3113.92,"sma_120":3261.75},{"date":"2025-03-28","open":3080,"high":3115,"low":2975,"close":3030,"volume":84185,"rsi_14":62.5,"sma_20":2998.0,"sma_60":3112.42,"sma_120":3256.25},{"date":"2025-03-31","open":3015,"high":3015,"low":2905,"close":2950,"volume":77948,"rsi_14":45.79,"sma_20":3000.5,"sma_60":3110.92,"sma_120":3250.08},{"date":"2025-04-01","open":2965,"high":3050,"low":2945,"close":3025,"volume":45863,"rsi_14":47.27,"sma_20":3007.0,"sma_60":3109.58,"sma_120":3245.38},{"date":"2025-04-02","open":3045,"high":3060,"low":2940,"close":2970,"volume":97060,"rsi_14":43.33,"sma_20":3007.75,"sma_60":3107.75,"sma_120":3240.46},{"date":"2025-04-03","open":2960,"high":2960,"low":2865,"close":2895,"volume":186247,"rsi_14":35.16,"sma_20":3008.0,"sma_60":3103.25,"sma_120":3234.75},{"date":"2025-04-04","open":2875,"high":3035,"low":2840,"close":2960,"volume":129250,"rsi_14":45.67,"sma_20":3014.0,"sma_60":3097.83,"sma_120":3228.96},{"date":"2025-04-07","open":2885,"high":2885,"low":2725,"close":2730,"volume":256957,"rsi_14":33.92,"sma_20":3006.0,"sma_60":3087.58,"sma_120":3221.58},{"date":"2025-04-08","open":2745,"high":2840,"low":2730,"close":2760,"volume":77624,"rsi_14":35.8,"sma_20":2994.25,"sma_60":3078.92,"sma_120":3214.5},{"date":"2025-04-09","open":2725,"high":2775,"low":2625,"close":2630,"volume":92192,"rsi_14":31.5,"sma_20":2973.0,"sma_60":3068.17,"sma_120":3204.5},{"date":"2025-04-10","open":2715,"high":2865,"low":2710,"close":2845,"volume":103669,"rsi_14":40.69,"sma_20":2962.75,"sma_60":3062.0,"sma_120":3193.17},{"date":"2025-04-11","open":2840,"high":2920,"low":2770,"close":2880,"volume":61543,"rsi_14":42.98,"sma_20":2952.5,"sma_60":3056.08,"sma_120":3182.62},{"date":"2025-04-14","open":2890,"high":2950,"low":2885,"close":2920,"volume":46112,"rsi_14":44.86,"sma_20":2947.75,"sma_60":3048.0,"sma_120":3173.29},{"date":"2025-04-15","open":2940,"high":2945,"low":2905,"close":2930,"volume":29597,"rsi_14":41.23,"sma_20":2944.0,"sma_60":3042.92,"sma_120":3162.54},{"date":"2025-04-16","open":2930,"high":2960,"low":2895,"close":2930,"volume":55220,"rsi_14":43.72,"sma_20":2940.0,"sma_60":3037.83,"sma_120":3156.12},{"date":"2025-04-17","open":2900,"high":3025,"low":2890,"close":2985,"volume":83192,"rsi_14":47.95,"sma_20":2939.25,"sma_60":3033.42,"sma_120":3149.62},{"date":"2025-04-18","open":3000,"high":3025,"low":2940,"close":3010,"volume":35080,"rsi_14":52.88,"sma_20":2936.75,"sma_60":3027.92,"sma_120":3144.42},{"date":"2025-04-21","open":3010,"high":3265,"low":3010,"close":3130,"volume":336208,"rsi_14":54.84,"sma_20":2941.0,"sma_60":3024.58,"sma_120":3140.33},{"date":"2025-04-22","open":3105,"high":3185,"low":3090,"close":3130,"volume":41970,"rsi_14":57.77,"sma_20":2945.25,"sma_60":3021.33,"sma_120":3136.79},{"date":"2025-04-23","open":3130,"high":4065,"low":3130,"close":4065,"volume":10375413,"rsi_14":80.95,"sma_20":2992.0,"sma_60":3034.08,"sma_120":3141.75},{"date":"2025-04-24","open":4530,"high":4595,"low":3710,"close":3735,"volume":6917751,"rsi_14":67.98,"sma_20":3025.5,"sma_60":3043.0,"sma_120":3143.42},{"date":"2025-04-25","open":3780,"high":4460,"low":3735,"close":3945,"volume":21222987,"rsi_14":78.45,"sma_20":3071.25,"sma_60":3055.92,"sma_120":3146.29},{"date":"2025-04-28","open":3870,"high":4045,"low":3675,"close":3760,"volume":3766896,"rsi_14":71.83,"sma_20":3111.75,"sma_60":3066.92,"sma_120":3147.67},{"date":"2025-04-29","open":3830,"high":4360,"low":3775,"close":3795,"volume":14445378,"rsi_14":76.54,"sma_20":3150.25,"sma_60":3080.17,"sma_120":3148.67},{"date":"2025-04-30","open":3720,"high":3815,"low":3630,"close":3740,"volume":1046678,"rsi_14":71.99,"sma_20":3188.75,"sma_60":3090.83,"sma_120":3150.04},{"date":"2025-05-02","open":3735,"high":3815,"low":3590,"close":3615,"volume":751419,"rsi_14":67.29,"sma_20":3224.75,"sma_60":3099.58,"sma_120":3149.67},{"date":"2025-05-07","open":3570,"high":3705,"low":3500,"close":3690,"volume":717121,"rsi_14":67.82,"sma_20":3261.25,"sma_60":3107.17,"sma_120":3150.21},{"date":"2025-05-08","open":3840,"high":4030,"low":3770,"close":3855,"volume":3530970,"rsi_14":69.98,"sma_20":3317.5,"sma_60":3119.75,"sma_120":3152.29},{"date":"2025-05-09","open":3940,"high":4125,"low":3825,"close":3875,"volume":3361421,"rsi_14":70.24,"sma_20":3373.25,"sma_60":3132.58,"sma_120":3154.88},{"date":"2025-05-12","open":3895,"high":3955,"low":3830,"close":3950,"volume":1127306,"rsi_14":70.49,"sma_20":3439.25,"sma_60":3146.92,"sma_120":3158.08},{"date":"2025-05-13","open":4000,"high":4230,"low":3855,"close":3945,"volume":4593714,"rsi_14":70.02,"sma_20":3494.25,"sma_60":3161.58,"sma_120":3162.38},{"date":"2025-05-14","open":3925,"high":4120,"low":3850,"close":3900,"volume":1715491,"rsi_14":67.04,"sma_20":3545.25,"sma_60":3174.33,"sma_120":3167.29},{"date":"2025-05-15","open":3895,"high":3930,"low":3510,"close":3650,"volume":965662,"rsi_14":60.36,"sma_20":3581.75,"sma_60":3183.5,"sma_120":3171.46},{"date":"2025-05-16","open":3640,"high":3735,"low":3555,"close":3615,"volume":488806,"rsi_14":36.02,"sma_20":3616.0,"sma_60":3191.42,"sma_120":3175.75},{"date":"2025-05-19","open":3540,"high":3650,"low":3505,"close":3565,"volume":463675,"rsi_14":43.61,"sma_20":3647.75,"sma_60":3198.83,"sma_120":3179.58},{"date":"2025-05-20","open":3575,"high":3660,"low":3475,"close":3530,"volume":387533,"rsi_14":32.03,"sma_20":3675.0,"sma_60":3205.42,"sma_120":3182.17},{"date":"2025-05-21","open":3545,"high":3635,"low":3515,"close":3530,"volume":223746,"rsi_14":38.14,"sma_20":3701.0,"sma_60":3211.83,"sma_120":3184.79},{"date":"2025-05-22","open":3510,"high":3840,"low":3450,"close":3560,"volume":1586308,"rsi_14":37.82,"sma_20":3722.5,"sma_60":3219.33,"sma_120":3187.71},{"date":"2025-05-23","open":3600,"high":3690,"low":3485,"close":3520,"volume":612277,"rsi_14":38.42,"sma_20":3742.0,"sma_60":3226.17,"sma_120":3190.67},{"date":"2025-05-26","open":3485,"high":3525,"low":3410,"close":3425,"volume":466285,"rsi_14":39.67,"sma_20":3710.0,"sma_60":3232.42,"sma_120":3192.79},{"date":"2025-05-27","open":3420,"high":3725,"low":3350,"close":3515,"volume":2335529,"rsi_14":40.64,"sma_20":3699.0,"sma_60":3240.33,"sma_120":3195.29},{"date":"2025-05-28","open":3580,"high":3605,"low":3355,"close":3360,"volume":686653,"rsi_14":23.24,"sma_20":3669.75,"sma_60":3246.33,"sma_120":3196.38},{"date":"2025-05-29","open":3370,"high":3455,"low":3310,"close":3390,"volume":476202,"rsi_14":24.06,"sma_20":3651.25,"sma_60":3254.5,"sma_120":3197.83},{"date":"2025-05-30","open":3375,"high":3445,"low":3345,"close":3375,"volume":214645,"rsi_14":17.14,"sma_20":3630.25,"sma_60":3262.5,"sma_120":3199.5},{"date":"2025-06-02","open":3390,"high":3490,"low":3350,"close":3445,"volume":253963,"rsi_14":23.4,"sma_20":3615.5,"sma_60":3270.67,"sma_120":3202.58},{"date":"2025-06-04","open":3500,"high":3570,"low":3480,"close":3530,"volume":400208,"rsi_14":31.12,"sma_20":3611.25,"sma_60":3281.33,"sma_120":3206.29},{"date":"2025-06-05","open":3535,"high":3705,"low":3500,"close":3670,"volume":606785,"rsi_14":51.15,"sma_20":3610.25,"sma_60":3295.17,"sma_120":3210.75},{"date":"2025-06-09","open":3700,"high":3790,"low":3615,"close":3790,"volume":826024,"rsi_14":59.16,"sma_20":3607.0,"sma_60":3310.17,"sma_120":3217.17},{"date":"2025-06-10","open":3805,"high":3845,"low":3690,"close":3730,"volume":779443,"rsi_14":58.55,"sma_20":3599.75,"sma_60":3322.42,"sma_120":3223.25},{"date":"2025-06-11","open":3710,"high":3765,"low":3680,"close":3705,"volume":281738,"rsi_14":59.16,"sma_20":3587.5,"sma_60":3333.25,"sma_120":3229.67},{"date":"2025-06-12","open":3705,"high":3755,"low":3635,"close":3655,"volume":334984,"rsi_14":56.22,"sma_20":3573.0,"sma_60":3343.33,"sma_120":3237.29},{"date":"2025-06-13","open":3635,"high":3690,"low":3570,"close":3580,"volume":276329,"rsi_14":50.95,"sma_20":3557.0,"sma_60":3351.58,"sma_120":3242.75},{"date":"2025-06-16","open":3555,"high":3620,"low":3510,"close":3600,"volume":315223,"rsi_14":53.88,"sma_20":3554.5,"sma_60":3361.33,"sma_120":3246.38},{"date":"2025-06-17","open":3595,"high":3675,"low":3525,"close":3570,"volume":423117,"rsi_14":57.51,"sma_20":3552.25,"sma_60":3370.75,"sma_120":3250.54},{"date":"2025-06-18","open":3585,"high":3585,"low":3450,"close":3480,"volume":293547,"rsi_14":48.19,"sma_20":3548.0,"sma_60":3378.58,"sma_120":3253.08},{"date":"2025-06-19","open":3510,"high":3550,"low":3460,"close":3495,"volume":179108,"rsi_14":58.18,"sma_20":3546.25,"sma_60":3386.83,"sma_120":3255.46},{"date":"2025-06-20","open":3495,"high":3540,"low":3440,"close":3455,"volume":225254,"rsi_14":53.89,"sma_20":3542.5,"sma_60":3393.42,"sma_120":3257.29},{"date":"2025-06-23","open":3430,"high":3430,"low":3355,"close":3370,"volume":201571,"rsi_14":49.72,"sma_20":3533.0,"sma_60":3398.83,"sma_120":3258.0},{"date":"2025-06-24","open":3430,"high":3505,"low":3410,"close":3475,"volume":165790,"rsi_14":51.6,"sma_20":3530.75,"sma_60":3406.0,"sma_120":3260.29},{"date":"2025-06-25","open":3505,"high":3515,"low":3445,"close":3460,"volume":129409,"rsi_14":45.98,"sma_20":3532.5,"sma_60":3411.5,"sma_120":3263.42},{"date":"2025-06-26","open":3460,"high":3490,"low":3295,"close":3380,"volume":342220,"rsi_14":32.1,"sma_20":3525.75,"sma_60":3416.75,"sma_120":3265.33},{"date":"2025-06-27","open":3360,"high":3385,"low":3250,"close":3280,"volume":224905,"rsi_14":17.72,"sma_20":3521.75,"sma_60":3420.92,"sma_120":3266.67},{"date":"2025-06-30","open":3285,"high":3430,"low":3285,"close":3410,"volume":176484,"rsi_14":31.4,"sma_20":3522.75,"sma_60":3428.58,"sma_120":3269.75},{"date":"2025-07-01","open":3450,"high":3480,"low":3355,"close":3370,"volume":232963,"rsi_14":30.86,"sma_20":3522.5,"sma_60":3434.33,"sma_120":3271.96},{"date":"2025-07-02","open":3365,"high":3365,"low":3285,"close":3350,"volume":116479,"rsi_14":31.95,"sma_20":3517.75,"sma_60":3440.67,"sma_120":3274.21},{"date":"2025-07-03","open":3385,"high":3495,"low":3355,"close":3395,"volume":293963,"rsi_14":38.65,"sma_20":3511.0,"sma_60":3449.0,"sma_120":3276.12},{"date":"2025-07-04","open":3405,"high":3425,"low":3305,"close":3310,"volume":160639,"rsi_14":33.52,"sma_20":3493.0,"sma_60":3454.83,"sma_120":3276.33},{"date":"2025-07-07","open":3310,"high":3345,"low":3275,"close":3290,"volume":81416,"rsi_14":33.91,"sma_20":3468.0,"sma_60":3464.17,"sma_120":3275.88},{"date":"2025-07-08","open":3285,"high":3345,"low":3260,"close":3320,"volume":135816,"rsi_14":40.12,"sma_20":3447.5,"sma_60":3473.5,"sma_120":3276.21},{"date":"2025-07-09","open":3330,"high":3370,"low":3295,"close":3345,"volume":113179,"rsi_14":40.85,"sma_20":3429.5,"sma_60":3485.42,"sma_120":3276.79},{"date":"2025-07-10","open":3345,"high":3360,"low":3300,"close":3330,"volume":126697,"rsi_14":42.14,"sma_20":3413.25,"sma_60":3493.5,"sma_120":3277.75},{"date":"2025-07-11","open":3350,"high":3520,"low":3335,"close":3425,"volume":561316,"rsi_14":53.42,"sma_20":3405.5,"sma_60":3502.58,"sma_120":3279.33},{"date":"2025-07-14","open":3390,"high":3415,"low":3340,"close":3355,"volume":143431,"rsi_14":42.21,"sma_20":3393.25,"sma_60":3509.83,"sma_120":3278.92},{"date":"2025-07-15","open":3345,"high":3390,"low":3200,"close":3265,"volume":544095,"rsi_14":38.46,"sma_20":3378.0,"sma_60":3515.42,"sma_120":3279.17},{"date":"2025-07-16","open":3270,"high":3270,"low":3180,"close":3250,"volume":145039,"rsi_14":41.67,"sma_20":3366.5,"sma_60":3520.75,"sma_120":3279.29},{"date":"2025-07-17","open":3250,"high":3325,"low":3225,"close":3325,"volume":134815,"rsi_14":52.98,"sma_20":3358.0,"sma_60":3526.42,"sma_120":3279.92},{"date":"2025-07-18","open":3295,"high":3325,"low":3255,"close":3265,"volume":133928,"rsi_14":39.42,"sma_20":3348.5,"sma_60":3530.67,"sma_120":3279.29},{"date":"2025-07-21","open":3270,"high":3320,"low":3260,"close":3290,"volume":140811,"rsi_14":44.03,"sma_20":3344.5,"sma_60":3533.33,"sma_120":3278.96},{"date":"2025-07-22","open":3275,"high":3315,"low":3160,"close":3185,"volume":238190,"rsi_14":39.07,"sma_20":3330.0,"sma_60":3534.25,"sma_120":3277.79},{"date":"2025-07-23","open":3180,"high":3205,"low":3130,"close":3185,"volume":190750,"rsi_14":35.21,"sma_20":3316.25,"sma_60":3519.58,"sma_120":3276.83},{"date":"2025-07-24","open":3170,"high":3220,"low":3105,"close":3105,"volume":208814,"rsi_14":35.46,"sma_20":3302.5,"sma_60":3509.08,"sma_120":3276.04},{"date":"2025-07-25","open":3105,"high":3170,"low":3100,"close":3115,"volume":110885,"rsi_14":37.41,"sma_20":3294.25,"sma_60":3495.25,"sma_120":3275.58},{"date":"2025-07-28","open":3145,"high":3200,"low":3090,"close":3150,"volume":245103,"rsi_14":37.86,"sma_20":3281.25,"sma_60":3485.08,"sma_120":3276.0},{"date":"2025-07-29","open":3125,"high":3195,"low":3125,"close":3145,"volume":87269,"rsi_14":35.29,"sma_20":3270.0,"sma_60":3474.25,"sma_120":3277.21},{"date":"2025-07-30","open":3130,"high":3210,"low":3130,"close":3170,"volume":91589,"rsi_14":38.41,"sma_20":3261.0,"sma_60":3464.75,"sma_120":3277.79},{"date":"2025-07-31","open":3175,"high":3235,"low":3160,"close":3215,"volume":129105,"rsi_14":33.59,"sma_20":3252.0,"sma_60":3458.08,"sma_120":3278.83},{"date":"2025-08-01","open":3190,"high":3205,"low":3100,"close":3140,"volume":171142,"rsi_14":33.33,"sma_20":3243.5,"sma_60":3448.92,"sma_120":3278.04},{"date":"2025-08-04","open":3135,"high":3190,"low":3095,"close":3150,"volume":57541,"rsi_14":39.82,"sma_20":3236.5,"sma_60":3437.17,"sma_120":3278.46},{"date":"2025-08-05","open":3145,"high":3210,"low":3140,"close":3195,"volume":63831,"rsi_14":45.38,"sma_20":3230.25,"sma_60":3425.83,"sma_120":3279.21},{"date":"2025-08-06","open":3180,"high":3220,"low":3165,"close":3180,"volume":46776,"rsi_14":36.45,"sma_20":3222.0,"sma_60":3413.0,"sma_120":3279.96},{"date":"2025-08-07","open":3185,"high":3250,"low":3180,"close":3230,"volume":68807,"rsi_14":46.67,"sma_20":3217.0,"sma_60":3401.08,"sma_120":3281.33},{"date":"2025-08-08","open":3220,"high":3290,"low":3175,"close":3195,"volume":104718,"rsi_14":41.12,"sma_20":3205.5,"sma_60":3389.33,"sma_120":3281.83},{"date":"2025-08-11","open":3205,"high":3220,"low":3170,"close":3210,"volume":66614,"rsi_14":52.81,"sma_20":3198.25,"sma_60":3382.0,"sma_120":3282.75},{"date":"2025-08-12","open":3240,"high":3430,"low":3215,"close":3230,"volume":632265,"rsi_14":54.84,"sma_20":3196.5,"sma_60":3375.58,"sma_120":3283.5},{"date":"2025-08-13","open":3250,"high":3280,"low":3200,"close":3250,"volume":109060,"rsi_14":67.9,"sma_20":3196.5,"sma_60":3370.33,"sma_120":3284.58},{"date":"2025-08-14","open":3225,"high":3265,"low":3200,"close":3205,"volume":75782,"rsi_14":60.23,"sma_20":3190.5,"sma_60":3364.92,"sma_120":3285.17},{"date":"2025-08-18","open":3195,"high":3205,"low":3155,"close":3175,"volume":139573,"rsi_14":52.87,"sma_20":3186.0,"sma_60":3359.0,"sma_120":3285.42},{"date":"2025-08-19","open":3145,"high":3175,"low":3085,"close":3115,"volume":142876,"rsi_14":46.94,"sma_20":3177.25,"sma_60":3351.58,"sma_120":3285.46},{"date":"2025-08-20","open":3095,"high":3100,"low":2995,"close":3060,"volume":159519,"rsi_14":39.42,"sma_20":3171.0,"sma_60":3343.92,"sma_120":3285.04},{"date":"2025-08-21","open":3065,"high":3095,"low":3045,"close":3050,"volume":79850,"rsi_14":32.99,"sma_20":3164.25,"sma_60":3337.67,"sma_120":3285.04},{"date":"2025-08-22","open":3040,"high":3115,"low":3035,"close":3055,"volume":67557,"rsi_14":39.76,"sma_20":3161.75,"sma_60":3330.0,"sma_120":3285.17},{"date":"2025-08-25","open":3080,"high":3125,"low":3060,"close":3075,"volume":72890,"rsi_14":41.18,"sma_20":3159.75,"sma_60":3325.25,"sma_120":3285.79},{"date":"2025-08-26","open":3050,"high":3080,"low":3035,"close":3060,"volume":56035,"rsi_14":32.91,"sma_20":3155.25,"sma_60":3319.75,"sma_120":3287.12},{"date":"2025-08-27","open":3070,"high":3075,"low":3045,"close":3065,"volume":44508,"rsi_14":35.06,"sma_20":3151.25,"sma_60":3314.58,"sma_120":3288.54},{"date":"2025-08-28","open":3050,"high":3070,"low":3010,"close":3020,"volume":53379,"rsi_14":22.37,"sma_20":3143.75,"sma_60":3307.5,"sma_120":3289.08},{"date":"2025-08-29","open":3025,"high":3045,"low":2960,"close":2965,"volume":110887,"rsi_14":21.25,"sma_20":3131.25,"sma_60":3298.08,"sma_120":3289.71},{"date":"2025-09-01","open":2965,"high":2965,"low":2900,"close":2945,"volume":69347,"rsi_14":17.28,"sma_20":3121.5,"sma_60":3286.0,"sma_120":3290.58},{"date":"2025-09-02","open":2945,"high":3000,"low":2930,"close":2995,"volume":44072,"rsi_14":22.99,"sma_20":3113.75,"sma_60":3272.75,"sma_120":3291.46},{"date":"2025-09-03","open":2975,"high":3050,"low":2975,"close":3035,"volume":47079,"rsi_14":26.37,"sma_20":3105.75,"sma_60":3261.17,"sma_120":3291.79},{"date":"2025-09-04","open":3010,"high":3065,"low":3010,"close":3055,"volume":24883,"rsi_14":32.56,"sma_20":3099.5,"sma_60":3250.33,"sma_120":3291.79},{"date":"2025-09-05","open":3060,"high":3085,"low":3035,"close":3060,"volume":47425,"rsi_14":35.8,"sma_20":3091.0,"sma_60":3240.42,"sma_120":3291.88},{"date":"2025-09-08","open":3080,"high":3100,"low":3060,"close":3070,"volume":35113,"rsi_14":43.66,"sma_20":3084.75,"sma_60":3231.92,"sma_120":3291.75},{"date":"2025-09-09","open":3060,"high":3125,"low":3060,"close":3100,"volume":57351,"rsi_14":56.06,"sma_20":3079.25,"sma_60":3223.58,"sma_120":3292.46},{"date":"2025-09-10","open":3075,"high":3125,"low":3065,"close":3100,"volume":82906,"rsi_14":57.81,"sma_20":3072.75,"sma_60":3215.75,"sma_120":3293.25},{"date":"2025-09-11","open":3095,"high":3120,"low":3075,"close":3105,"volume":47338,"rsi_14":57.81,"sma_20":3065.5,"sma_60":3209.5,"sma_120":3294.04},{"date":"2025-09-12","open":3140,"high":3200,"low":3105,"close":3110,"volume":112469,"rsi_14":55.74,"sma_20":3060.75,"sma_60":3203.08,"sma_120":3294.96},{"date":"2025-09-15","open":3100,"high":3150,"low":3050,"close":3065,"volume":70188,"rsi_14":50.75,"sma_20":3055.25,"sma_60":3196.58,"sma_120":3295.0},{"date":"2025-09-16","open":3080,"high":3105,"low":3035,"close":3105,"volume":127148,"rsi_14":55.41,"sma_20":3054.75,"sma_60":3192.17,"sma_120":3295.5},{"date":"2025-09-17","open":3110,"high":3110,"low":3050,"close":3095,"volume":63931,"rsi_14":61.19,"sma_20":3056.5,"sma_60":3185.83,"sma_120":3295.92},{"date":"2025-09-18","open":3100,"high":3110,"low":3070,"close":3105,"volume":84070,"rsi_14":75.0,"sma_20":3059.75,"sma_60":3180.08,"sma_120":3295.79},{"date":"2025-09-19","open":3095,"high":3135,"low":3050,"close":3085,"volume":284146,"rsi_14":72.58,"sma_20":3061.25,"sma_60":3175.17,"sma_120":3295.96},{"date":"2025-09-22","open":3085,"high":3085,"low":3035,"close":3045,"volume":114654,"rsi_14":58.33,"sma_20":3059.75,"sma_60":3171.25,"sma_120":3296.08},{"date":"2025-09-23","open":3045,"high":3065,"low":2990,"close":3030,"volume":69628,"rsi_14":49.09,"sma_20":3058.25,"sma_60":3164.92,"sma_120":3296.75},{"date":"2025-09-24","open":3000,"high":3030,"low":2955,"close":2990,"volume":92327,"rsi_14":38.98,"sma_20":3054.5,"sma_60":3158.58,"sma_120":3296.46},{"date":"2025-09-25","open":2970,"high":3040,"low":2970,"close":3000,"volume":66057,"rsi_14":40.0,"sma_20":3053.5,"sma_60":3152.75,"sma_120":3296.71},{"date":"2025-09-26","open":2995,"high":3030,"low":2925,"close":2965,"volume":94201,"rsi_14":33.85,"sma_20":3053.5,"sma_60":3145.58,"sma_120":3297.29},{"date":"2025-09-29","open":2965,"high":2980,"low":2755,"close":2925,"volume":175520,"rsi_14":23.88,"sma_20":3052.5,"sma_60":3139.17,"sma_120":3297.0},{"date":"2025-09-30","open":2965,"high":2965,"low":2895,"close":2895,"volume":71121,"rsi_14":21.92,"sma_20":3047.5,"sma_60":3132.58,"sma_120":3298.38},{"date":"2025-10-01","open":2910,"high":2955,"low":2900,"close":2935,"volume":31494,"rsi_14":28.75,"sma_20":3042.5,"sma_60":3126.17,"sma_120":3299.83},{"date":"2025-10-02","open":2910,"high":2980,"low":2910,"close":2960,"volume":36751,"rsi_14":32.14,"sma_20":3037.75,"sma_60":3119.75,"sma_120":3302.58},{"date":"2025-10-10","open":2960,"high":2975,"low":2845,"close":2920,"volume":102873,"rsi_14":32.53,"sma_20":3030.75,"sma_60":3112.92,"sma_120":3303.21},{"date":"2025-10-13","open":2850,"high":2940,"low":2850,"close":2925,"volume":40254,"rsi_14":26.32,"sma_20":3023.5,"sma_60":3104.58,"sma_120":3303.58},{"date":"2025-10-14","open":2905,"high":2950,"low":2865,"close":2915,"volume":121593,"rsi_14":26.32,"sma_20":3014.25,"sma_60":3097.25,"sma_120":3303.54},{"date":"2025-10-15","open":2900,"high":2980,"low":2900,"close":2950,"volume":81338,"rsi_14":29.11,"sma_20":3006.75,"sma_60":3092.0,"sma_120":3303.71},{"date":"2025-10-16","open":2975,"high":2990,"low":2920,"close":2950,"volume":62061,"rsi_14":31.51,"sma_20":2999.0,"sma_60":3087.0,"sma_120":3303.88},{"date":"2025-10-17","open":2965,"high":2965,"low":2875,"close":2890,"volume":89640,"rsi_14":29.87,"sma_20":2988.0,"sma_60":3079.75,"sma_120":3303.08},{"date":"2025-10-20","open":2895,"high":2940,"low":2860,"close":2915,"volume":42028,"rsi_14":35.44,"sma_20":2980.5,"sma_60":3073.92,"sma_120":3302.29},{"date":"2025-10-21","open":2920,"high":2970,"low":2910,"close":2925,"volume":119100,"rsi_14":41.1,"sma_20":2971.5,"sma_60":3067.83,"sma_120":3300.58},{"date":"2025-10-22","open":2930,"high":2950,"low":2860,"close":2940,"volume":147805,"rsi_14":41.89,"sma_20":2963.75,"sma_60":3063.75,"sma_120":3299.0},{"date":"2025-10-23","open":2955,"high":2955,"low":2865,"close":2900,"volume":139669,"rsi_14":41.33,"sma_20":2953.0,"sma_60":3059.0,"sma_120":3289.29},{"date":"2025-10-24","open":2900,"high":2930,"low":2850,"close":2860,"volume":139299,"rsi_14":41.33,"sma_20":2941.75,"sma_60":3054.92,"sma_120":3282.0},{"date":"2025-10-27","open":2865,"high":2910,"low":2850,"close":2870,"volume":77693,"rsi_14":46.48,"sma_20":2933.0,"sma_60":3050.83,"sma_120":3273.04},{"date":"2025-10-28","open":2860,"high":2895,"low":2815,"close":2830,"volume":122991,"rsi_14":35.21,"sma_20":2923.0,"sma_60":3045.5,"sma_120":3265.29},{"date":"2025-10-29","open":2835,"high":2860,"low":2795,"close":2815,"volume":89564,"rsi_14":28.99,"sma_20":2914.25,"sma_60":3040.0,"sma_120":3257.12},{"date":"2025-10-30","open":2815,"high":2815,"low":2725,"close":2740,"volume":152508,"rsi_14":26.32,"sma_20":2901.25,"sma_60":3032.83,"sma_120":3248.79},{"date":"2025-10-31","open":2755,"high":2805,"low":2740,"close":2755,"volume":48924,"rsi_14":28.21,"sma_20":2890.75,"sma_60":3025.17,"sma_120":3241.62},{"date":"2025-11-03","open":2780,"high":2825,"low":2740,"close":2775,"volume":143222,"rsi_14":32.5,"sma_20":2883.25,"sma_60":3019.08,"sma_120":3234.0},{"date":"2025-11-04","open":2775,"high":2805,"low":2750,"close":2800,"volume":85100,"rsi_14":30.77,"sma_20":2878.5,"sma_60":3013.25,"sma_120":3225.21},{"date":"2025-11-05","open":2800,"high":2805,"low":2665,"close":2760,"volume":159142,"rsi_14":27.91,"sma_20":2869.75,"sma_60":3006.0,"sma_120":3215.92},{"date":"2025-11-06","open":2760,"high":2800,"low":2710,"close":2755,"volume":55098,"rsi_14":32.0,"sma_20":2859.5,"sma_60":2998.92,"sma_120":3205.96},{"date":"2025-11-07","open":2755,"high":2760,"low":2690,"close":2730,"volume":153989,"rsi_14":25.33,"sma_20":2850.0,"sma_60":2990.58,"sma_120":3195.83},{"date":"2025-11-10","open":2705,"high":2795,"low":2705,"close":2785,"volume":32752,"rsi_14":33.33,"sma_20":2843.0,"sma_60":2983.75,"sma_120":3186.54},{"date":"2025-11-11","open":2770,"high":2830,"low":2745,"close":2755,"volume":52581,"rsi_14":28.74,"sma_20":2835.0,"sma_60":2976.17,"sma_120":3179.08},{"date":"2025-11-12","open":2755,"high":2820,"low":2755,"close":2795,"volume":35631,"rsi_14":37.93,"sma_20":2827.25,"sma_60":2968.92,"sma_120":3172.25},{"date":"2025-11-13","open":2795,"high":2830,"low":2785,"close":2810,"volume":72540,"rsi_14":43.9,"sma_20":2820.25,"sma_60":2961.58,"sma_120":3165.96},{"date":"2025-11-14","open":2810,"high":2840,"low":2765,"close":2765,"volume":80229,"rsi_14":38.2,"sma_20":2814.0,"sma_60":2954.25,"sma_120":3159.58},{"date":"2025-11-17","open":2775,"high":2795,"low":2700,"close":2785,"volume":71176,"rsi_14":44.71,"sma_20":2807.5,"sma_60":2947.75,"sma_120":3153.38},{"date":"2025-11-18","open":2745,"high":2775,"low":2660,"close":2670,"volume":116251,"rsi_14":36.19,"sma_20":2794.75,"sma_60":2940.33,"sma_120":3145.96},{"date":"2025-11-19","open":2720,"high":2720,"low":2630,"close":2690,"volume":68901,"rsi_14":44.68,"sma_20":2782.25,"sma_60":2934.17,"sma_120":3139.04},{"date":"2025-11-20","open":2690,"high":2760,"low":2690,"close":2750,"volume":36125,"rsi_14":49.51,"sma_20":2774.75,"sma_60":2929.17,"sma_120":3133.42},{"date":"2025-11-21","open":2720,"high":2730,"low":2665,"close":2695,"volume":59551,"rsi_14":42.73,"sma_20":2766.5,"sma_60":2923.17,"sma_120":3126.58},{"date":"2025-11-24","open":2695,"high":2725,"low":2660,"close":2685,"volume":37106,"rsi_14":39.25,"sma_20":2757.25,"sma_60":2916.67,"sma_120":3120.96},{"date":"2025-11-25","open":2685,"high":2725,"low":2650,"close":2670,"volume":39134,"rsi_14":41.18,"sma_20":2749.25,"sma_60":2910.17,"sma_120":3114.96},{"date":"2025-11-26","open":2675,"high":2730,"low":2670,"close":2720,"volume":53046,"rsi_14":46.85,"sma_20":2744.5,"sma_60":2904.42,"sma_120":3109.5},{"date":"2025-11-27","open":2700,"high":2760,"low":2700,"close":2730,"volume":37566,"rsi_14":50.0,"sma_20":2744.0,"sma_60":2899.58,"sma_120":3103.54},{"date":"2025-11-28","open":2755,"high":2840,"low":2735,"close":2775,"volume":54229,"rsi_14":49.06,"sma_20":2745.0,"sma_60":2896.42,"sma_120":3097.25},{"date":"2025-12-01","open":2775,"high":2820,"low":2760,"close":2775,"volume":74701,"rsi_14":52.0,"sma_20":2745.0,"sma_60":2893.58,"sma_120":3089.79},{"date":"2025-12-02","open":2760,"high":2820,"low":2750,"close":2800,"volume":58797,"rsi_14":50.52,"sma_20":2745.0,"sma_60":2890.33,"sma_120":3081.54},{"date":"2025-12-03","open":2825,"high":2825,"low":2780,"close":2795,"volume":35494,"rsi_14":48.42,"sma_20":2746.75,"sma_60":2886.33,"sma_120":3073.75},{"date":"2025-12-04","open":2805,"high":2810,"low":2760,"close":2795,"volume":28749,"rsi_14":53.49,"sma_20":2748.75,"sma_60":2882.0,"sma_120":3066.17},{"date":"2025-12-05","open":2770,"high":2795,"low":2755,"close":2790,"volume":23228,"rsi_14":50.6,"sma_20":2751.75,"sma_60":2877.5,"sma_120":3058.96},{"date":"2025-12-08","open":2825,"high":2825,"low":2760,"close":2800,"volume":53265,"rsi_14":70.97,"sma_20":2752.5,"sma_60":2873.0,"sma_120":3052.46},{"date":"2025-12-09","open":2805,"high":3005,"low":2770,"close":2930,"volume":759597,"rsi_14":78.57,"sma_20":2761.25,"sma_60":2870.17,"sma_120":3046.88},{"date":"2025-12-10","open":2895,"high":2940,"low":2860,"close":2885,"volume":198431,"rsi_14":66.67,"sma_20":2765.75,"sma_60":2866.58,"sma_120":3041.17},{"date":"2025-12-11","open":2915,"high":3110,"low":2895,"close":3040,"volume":660941,"rsi_14":84.16,"sma_20":2777.25,"sma_60":2865.5,"sma_120":3037.5},{"date":"2025-12-12","open":3010,"high":3070,"low":3000,"close":3055,"volume":227873,"rsi_14":86.27,"sma_20":2791.75,"sma_60":2864.58,"sma_120":3033.83},{"date":"2025-12-15","open":3140,"high":3970,"low":3100,"close":3970,"volume":8184354,"rsi_14":96.1,"sma_20":2851.0,"sma_60":2879.67,"sma_120":3038.12},{"date":"2025-12-16","open":4085,"high":4320,"low":3650,"close":3720,"volume":12287095,"rsi_14":81.06,"sma_20":2903.5,"sma_60":2889.92,"sma_120":3041.04},{"date":"2025-12-17","open":3785,"high":4015,"low":3490,"close":3690,"volume":8981723,"rsi_14":79.45,"sma_20":2953.5,"sma_60":2899.83,"sma_120":3042.83},{"date":"2025-12-18","open":3670,"high":4160,"low":3605,"close":3850,"volume":8944955,"rsi_14":80.8,"sma_20":3008.5,"sma_60":2912.08,"sma_120":3046.08},{"date":"2025-12-19","open":4000,"high":4300,"low":3770,"close":3805,"volume":7909510,"rsi_14":78.77,"sma_20":3064.0,"sma_60":2924.08,"sma_120":3049.62},{"date":"2025-12-22","open":3715,"high":3755,"low":3550,"close":3600,"volume":2351261,"rsi_14":70.3,"sma_20":3109.75,"sma_60":2933.33,"sma_120":3052.29},{"date":"2025-12-23","open":3570,"high":3925,"low":3530,"close":3630,"volume":5598699,"rsi_14":70.93,"sma_20":3157.75,"sma_60":2943.33,"sma_120":3054.12},{"date":"2025-12-24","open":3655,"high":3740,"low":3570,"close":3645,"volume":1293515,"rsi_14":71.14,"sma_20":3204.0,"sma_60":2954.25,"sma_120":3056.42},{"date":"2025-12-26","open":3700,"high":3790,"low":3655,"close":3680,"volume":1019404,"rsi_14":71.81,"sma_20":3251.5,"sma_60":2965.58,"sma_120":3059.17},{"date":"2025-12-29","open":3730,"high":3815,"low":3580,"close":3695,"volume":1464062,"rsi_14":71.88,"sma_20":3297.5,"sma_60":2977.75,"sma_120":3061.67},{"date":"2025-12-30","open":3755,"high":4110,"low":3655,"close":3900,"volume":7425493,"rsi_14":72.88,"sma_20":3353.75,"sma_60":2994.0,"sma_120":3066.58},{"date":"2026-01-02","open":4010,"high":4210,"low":3865,"close":3955,"volume":2476166,"rsi_14":75.12,"sma_20":3411.5,"sma_60":3011.67,"sma_120":3072.12},{"date":"2026-01-05","open":3960,"high":3965,"low":3815,"close":3860,"volume":908937,"rsi_14":69.81,"sma_20":3464.75,"sma_60":3027.08,"sma_120":3076.62},{"date":"2026-01-06","open":3825,"high":4270,"low":3775,"close":4175,"volume":5278698,"rsi_14":73.63,"sma_20":3533.75,"sma_60":3047.33,"sma_120":3083.54},{"date":"2026-01-07","open":4415,"high":4460,"low":3810,"close":3850,"volume":3741490,"rsi_14":46.63,"sma_20":3586.75,"sma_60":3062.83,"sma_120":3087.88},{"date":"2026-01-08","open":3840,"high":3840,"low":3695,"close":3710,"volume":918179,"rsi_14":49.7,"sma_20":3632.25,"sma_60":3075.92,"sma_120":3090.25},{"date":"2026-01-09","open":3710,"high":3945,"low":3695,"close":3945,"volume":1069107,"rsi_14":56.8,"sma_20":3683.0,"sma_60":3093.08,"sma_120":3095.17},{"date":"2026-01-12","open":4020,"high":4450,"low":4000,"close":4210,"volume":3891902,"rsi_14":59.09,"sma_20":3749.25,"sma_60":3114.08,"sma_120":3103.04},{"date":"2026-01-13","open":4240,"high":4240,"low":3965,"close":4005,"volume":1455198,"rsi_14":54.67,"sma_20":3797.5,"sma_60":3131.67,"sma_120":3109.33},{"date":"2026-01-14","open":4005,"high":4225,"low":3880,"close":4105,"volume":1531860,"rsi_14":62.41,"sma_20":3850.0,"sma_60":3151.92,"sma_120":3115.83},{"date":"2026-01-15","open":4125,"high":4125,"low":3910,"close":3995,"volume":748347,"rsi_14":58.63,"sma_20":3851.25,"sma_60":3169.92,"sma_120":3121.92},{"date":"2026-01-16","open":3950,"high":4390,"low":3910,"close":4320,"volume":4176324,"rsi_14":63.39,"sma_20":3912.75,"sma_60":3216.17,"sma_120":3130.5},{"date":"2026-01-19","open":4215,"high":4290,"low":4060,"close":4105,"volume":1631962,"rsi_14":57.92,"sma_20":3925.5,"sma_60":3236.25,"sma_120":3138.17},{"date":"2026-01-20","open":4105,"high":4170,"low":3975,"close":4060,"volume":922666,"rsi_14":53.29,"sma_20":3938.25,"sma_60":3256.25,"sma_120":3145.46},{"date":"2026-01-21","open":4030,"high":4310,"low":3910,"close":4140,"volume":1941178,"rsi_14":53.77,"sma_20":3965.25,"sma_60":3277.42,"sma_120":3154.08},{"date":"2026-01-22","open":4140,"high":4180,"low":3960,"close":3995,"volume":910983,"rsi_14":52.69,"sma_20":3983.5,"sma_60":3296.83,"sma_120":3161.42},{"date":"2026-01-23","open":3990,"high":4045,"low":3840,"close":3970,"volume":956776,"rsi_14":45.37,"sma_20":3999.75,"sma_60":3316.08,"sma_120":3168.25},{"date":"2026-01-26","open":3990,"high":4200,"low":3930,"close":3995,"volume":553407,"rsi_14":53.79,"sma_20":4015.5,"sma_60":3337.0,"sma_120":3175.33},{"date":"2026-01-27","open":3995,"high":4055,"low":3870,"close":4005,"volume":615849,"rsi_14":58.26,"sma_20":4031.0,"sma_60":3357.83,"sma_120":3182.29},{"date":"2026-01-28","open":4010,"high":4755,"low":3980,"close":4375,"volume":7755414,"rsi_14":61.2,"sma_20":4054.75,"sma_60":3384.5,"sma_120":3191.96},{"date":"2026-01-29","open":4400,"high":4455,"low":4185,"close":4345,"volume":1498656,"rsi_14":54.01,"sma_20":4074.25,"sma_60":3410.25,"sma_120":3202.0},{"date":"2026-01-30","open":4440,"high":4510,"low":4220,"close":4370,"volume":2372551,"rsi_14":62.13,"sma_20":4099.75,"sma_60":3437.08,"sma_120":3212.17},{"date":"2026-02-02","open":4280,"high":5680,"low":4210,"close":5680,"volume":10732357,"rsi_14":79.01,"sma_20":4175.0,"sma_60":3485.83,"sma_120":3232.88},{"date":"2026-02-03","open":5360,"high":6780,"low":5320,"close":6080,"volume":30824560,"rsi_14":84.69,"sma_20":4286.5,"sma_60":3541.67,"sma_120":3257.04},{"date":"2026-02-04","open":6580,"high":6930,"low":6080,"close":6250,"volume":8303426,"rsi_14":83.86,"sma_20":4413.5,"sma_60":3573.83,"sma_120":3282.21},{"date":"2026-02-05","open":6180,"high":6290,"low":5620,"close":5700,"volume":2309975,"rsi_14":70.29,"sma_20":4501.25,"sma_60":3622.42,"sma_120":3303.08},{"date":"2026-02-06","open":5690,"high":5990,"low":5150,"close":5440,"volume":3455089,"rsi_14":69.38,"sma_20":4562.75,"sma_60":3667.17,"sma_120":3321.67},{"date":"2026-02-09","open":5600,"high":5770,"low":4940,"close":5010,"volume":2618536,"rsi_14":62.4,"sma_20":4613.0,"sma_60":3704.08,"sma_120":3336.5},{"date":"2026-02-10","open":5100,"high":5230,"low":4965,"close":5020,"volume":1500914,"rsi_14":61.7,"sma_20":4658.75,"sma_60":3740.92,"sma_120":3351.25},{"date":"2026-02-11","open":5060,"high":5070,"low":4855,"close":4915,"volume":1110128,"rsi_14":62.37,"sma_20":4704.75,"sma_60":3776.75,"sma_120":3365.5},{"date":"2026-02-12","open":4915,"high":4970,"low":4865,"close":4930,"volume":578516,"rsi_14":62.94,"sma_20":4735.25,"sma_60":3812.5,"sma_120":3380.12},{"date":"2026-02-13","open":4900,"high":5160,"low":4830,"close":5050,"volume":1255358,"rsi_14":63.86,"sma_20":4771.75,"sma_60":3852.17,"sma_120":3396.25},{"date":"2026-02-19","open":5110,"high":5350,"low":4980,"close":5250,"volume":1359407,"rsi_14":65.58,"sma_20":4829.0,"sma_60":3894.83,"sma_120":3414.5},{"date":"2026-02-20","open":5250,"high":5350,"low":5000,"close":5220,"volume":897615,"rsi_14":61.56,"sma_20":4887.0,"sma_60":3936.0,"sma_120":3432.58},{"date":"2026-02-23","open":5300,"high":5510,"low":5100,"close":5430,"volume":1200393,"rsi_14":64.15,"sma_20":4951.5,"sma_60":3981.58,"sma_120":3452.38},{"date":"2026-02-24","open":5400,"high":5560,"low":5250,"close":5410,"volume":631271,"rsi_14":63.58,"sma_20":5022.25,"sma_60":4027.0,"sma_120":3471.83},{"date":"2026-02-25","open":5450,"high":5480,"low":5150,"close":5220,"volume":792138,"rsi_14":41.51,"sma_20":5084.75,"sma_60":4069.5,"sma_120":3489.83},{"date":"2026-02-26","open":5220,"high":5270,"low":5010,"close":5100,"volume":760106,"rsi_14":29.84,"sma_20":5140.0,"sma_60":4135.67,"sma_120":3517.62},{"date":"2026-02-27","open":5160,"high":5540,"low":5050,"close":5070,"volume":1978200,"rsi_14":24.24,"sma_20":5193.25,"sma_60":4148.17,"sma_120":3523.88},{"date":"2026-03-03","open":4950,"high":5060,"low":4735,"close":4735,"volume":826268,"rsi_14":26.75,"sma_20":5211.25,"sma_60":4180.83,"sma_120":3538.62},{"date":"2026-03-04","open":4565,"high":4730,"low":3940,"close":4360,"volume":1378721,"rsi_14":25.34,"sma_20":5212.0,"sma_60":4207.25,"sma_120":3550.42},{"date":"2026-03-05","open":4565,"high":4725,"low":4530,"close":4630,"volume":805328,"rsi_14":40.64,"sma_20":5225.0,"sma_60":4237.75,"sma_120":3564.04},{"date":"2026-03-06","open":4635,"high":4822,"low":4600,"close":4780,"volume":415615,"rsi_14":44.47,"sma_20":5180.0,"sma_60":4270.83,"sma_120":3578.58},{"date":"2026-03-09","open":4540,"high":4780,"low":4405,"close":4575,"volume":361984,"rsi_14":42.51,"sma_20":5104.75,"sma_60":4300.5,"sma_120":3591.25},{"date":"2026-03-10","open":4700,"high":4770,"low":4320,"close":4540,"volume":440617,"rsi_14":41.48,"sma_20":5019.25,"sma_60":4329.67,"sma_120":3603.58},{"date":"2026-03-11","open":4590,"high":5180,"low":4540,"close":4825,"volume":2046821,"rsi_14":45.42,"sma_20":4975.5,"sma_60":4363.42,"sma_120":3618.21},{"date":"2026-03-12","open":4730,"high":5010,"low":4700,"close":4735,"volume":747510,"rsi_14":39.02,"sma_20":4940.25,"sma_60":4393.5,"sma_120":3631.83},{"date":"2026-03-13","open":4615,"high":4765,"low":4570,"close":4625,"volume":381001,"rsi_14":37.73,"sma_20":4921.0,"sma_60":4422.5,"sma_120":3644.54},{"date":"2026-03-16","open":4650,"high":4900,"low":4600,"close":4675,"volume":544759,"rsi_14":33.33,"sma_20":4903.75,"sma_60":4470.83,"sma_120":3667.71},{"date":"2026-03-17","open":4740,"high":4805,"low":4625,"close":4640,"volume":249085,"rsi_14":33.11,"sma_20":4890.0,"sma_60":4476.17,"sma_120":3670.38},{"date":"2026-03-18","open":4670,"high":4745,"low":4605,"close":4720,"volume":264822,"rsi_14":38.48,"sma_20":4879.5,"sma_60":4488.67,"sma_120":3684.17},{"date":"2026-03-19","open":4630,"high":4630,"low":4475,"close":4475,"volume":365043,"rsi_14":36.38,"sma_20":4850.75,"sma_60":4501.25,"sma_120":3695.58},{"date":"2026-03-20","open":4545,"high":4610,"low":4240,"close":4600,"volume":321310,"rsi_14":40.17,"sma_20":4818.25,"sma_60":4516.42,"sma_120":3708.12},{"date":"2026-03-23","open":4545,"high":4545,"low":4250,"close":4300,"volume":268484,"rsi_14":40.76,"sma_20":4772.25,"sma_60":4523.92,"sma_120":3718.0},{"date":"2026-03-24","open":4400,"high":4480,"low":4315,"close":4445,"volume":183138,"rsi_14":52.0,"sma_20":4723.0,"sma_60":4534.58,"sma_120":3729.33},{"date":"2026-03-25","open":4445,"high":4490,"low":4265,"close":4305,"volume":328717,"rsi_14":41.85,"sma_20":4667.75,"sma_60":4546.33,"sma_120":3739.83},{"date":"2026-03-26","open":4305,"high":4325,"low":4145,"close":4180,"volume":221045,"rsi_14":34.77,"sma_20":4615.75,"sma_60":4555.5,"sma_120":3749.42},{"date":"2026-03-27","open":4130,"high":4220,"low":4001,"close":4180,"volume":239275,"rsi_14":39.5,"sma_20":4570.75,"sma_60":4564.75,"sma_120":3759.5},{"date":"2026-03-30","open":4070,"high":4165,"low":3980,"close":4125,"volume":250806,"rsi_14":38.63,"sma_20":4523.5,"sma_60":4572.17,"sma_120":3768.88},{"date":"2026-03-31","open":4125,"high":4180,"low":3830,"close":4010,"volume":238332,"rsi_14":25.38,"sma_20":4487.25,"sma_60":4577.42,"sma_120":3777.58},{"date":"2026-04-01","open":4099,"high":4430,"low":4059,"close":4340,"volume":330516,"rsi_14":39.26,"sma_20":4485.75,"sma_60":4584.58,"sma_120":3789.29},{"date":"2026-04-02","open":4330,"high":4365,"low":3930,"close":4005,"volume":351973,"rsi_14":35.24,"sma_20":4454.5,"sma_60":4585.42,"sma_120":3798.54},{"date":"2026-04-03","open":4095,"high":4135,"low":4050,"close":4100,"volume":116560,"rsi_14":36.6,"sma_20":4420.5,"sma_60":4589.42,"sma_120":3808.25},{"date":"2026-04-06","open":4100,"high":4230,"low":4050,"close":4075,"volume":162732,"rsi_14":36.77,"sma_20":4395.5,"sma_60":4587.75,"sma_120":3817.54},{"date":"2026-04-07","open":4090,"high":4180,"low":3950,"close":4010,"volume":198298,"rsi_14":33.25,"sma_20":4369.0,"sma_60":4590.42,"sma_120":3826.62},{"date":"2026-04-08","open":4100,"high":4270,"low":4095,"close":4230,"volume":262887,"rsi_14":44.15,"sma_20":4339.25,"sma_60":4599.08,"sma_120":3837.5},{"date":"2026-04-09","open":4215,"high":4215,"low":4045,"close":4075,"volume":168164,"rsi_14":37.65,"sma_20":4306.25,"sma_60":4601.25,"sma_120":3847.17},{"date":"2026-04-10","open":4250,"high":4960,"low":4250,"close":4330,"volume":3052917,"rsi_14":50.72,"sma_20":4291.5,"sma_60":4603.25,"sma_120":3858.67},{"date":"2026-04-13","open":4210,"high":4300,"low":4180,"close":4205,"volume":275480,"rsi_14":44.17,"sma_20":4268.0,"sma_60":4606.58,"sma_120":3869.12},{"date":"2026-04-14","open":4230,"high":4365,"low":4230,"close":4340,"volume":417733,"rsi_14":50.85,"sma_20":4253.0,"sma_60":4610.5,"sma_120":3881.21},{"date":"2026-04-15","open":4400,"high":4445,"low":4255,"close":4390,"volume":512142,"rsi_14":55.3,"sma_20":4236.5,"sma_60":4617.08,"sma_120":3893.5},{"date":"2026-04-16","open":4395,"high":4515,"low":4350,"close":4430,"volume":457917,"rsi_14":55.75,"sma_20":4234.25,"sma_60":4618.92,"sma_120":3906.04},{"date":"2026-04-17","open":4500,"high":4500,"low":4380,"close":4415,"volume":231526,"rsi_14":57.47,"sma_20":4225.0,"sma_60":4624.08,"sma_120":3918.33},{"date":"2026-04-20","open":4415,"high":4445,"low":4345,"close":4345,"volume":221064,"rsi_14":58.84,"sma_20":4227.25,"sma_60":4628.83,"sma_120":3930.38},{"date":"2026-04-21","open":4365,"high":4450,"low":4345,"close":4425,"volume":305838,"rsi_14":52.87,"sma_20":4226.25,"sma_60":4633.58,"sma_120":3943.42},{"date":"2026-04-22","open":4400,"high":4425,"low":4185,"close":4275,"volume":711863,"rsi_14":59.12,"sma_20":4224.75,"sma_60":4638.25,"sma_120":3955.12},{"date":"2026-04-23","open":4315,"high":4350,"low":4195,"close":4210,"volume":313599,"rsi_14":53.79,"sma_20":4226.25,"sma_60":4642.25,"sma_120":3966.62},{"date":"2026-04-24","open":4205,"high":4345,"low":4205,"close":4285,"volume":197554,"rsi_14":57.0,"sma_20":4230.5,"sma_60":4647.08,"sma_120":3978.88},{"date":"2026-04-27","open":4300,"high":4495,"low":4270,"close":4475,"volume":418583,"rsi_14":64.31,"sma_20":4248.0,"sma_60":4654.92,"sma_120":3993.33},{"date":"2026-04-28","open":4500,"high":4515,"low":4280,"close":4295,"volume":326885,"rsi_14":52.05,"sma_20":4262.25,"sma_60":4653.58,"sma_120":4006.17},{"date":"2026-04-29","open":4325,"high":4645,"low":4260,"close":4530,"volume":1113822,"rsi_14":63.66,"sma_20":4272.25,"sma_60":4656.67,"sma_120":4033.46},{"date":"2026-04-30","open":4490,"high":4765,"low":4400,"close":4450,"volume":1334988,"rsi_14":54.47,"sma_20":4347.0,"sma_60":4221.83,"sma_120":4480.62},{"date":"2026-05-04","open":4520,"high":4675,"low":4500,"close":4545,"volume":728094,"rsi_14":61.64,"sma_20":4316.75,"sma_60":4639.08,"sma_120":4049.42},{"date":"2026-05-06","open":4595,"high":4595,"low":4250,"close":4305,"volume":711530,"rsi_14":48.88,"sma_20":4328.25,"sma_60":4609.5,"sma_120":4062.33},{"date":"2026-05-07","open":4280,"high":4350,"low":4085,"close":4085,"volume":507362,"rsi_14":41.21,"sma_20":4332.0,"sma_60":4573.42,"sma_120":4073.62},{"date":"2026-05-08","open":4050,"high":4140,"low":3925,"close":3990,"volume":387619,"rsi_14":37.71,"sma_20":4320.0,"sma_60":4544.92,"sma_120":4083.67},{"date":"2026-05-11","open":4030,"high":4040,"low":3710,"close":3735,"volume":696715,"rsi_14":33.25,"sma_20":4303.0,"sma_60":4516.5,"sma_120":4091.83},{"date":"2026-05-12","open":3740,"high":3775,"low":3515,"close":3635,"volume":565772,"rsi_14":32.77,"sma_20":4268.25,"sma_60":4493.58,"sma_120":4098.83},{"date":"2026-05-13","open":3635,"high":3700,"low":3590,"close":3630,"volume":325175,"rsi_14":29.97,"sma_20":4239.5,"sma_60":4470.42,"sma_120":4105.67},{"date":"2026-05-14","open":3630,"high":3630,"low":3485,"close":3580,"volume":316725,"rsi_14":31.56,"sma_20":4201.5,"sma_60":4448.17,"sma_120":4112.46},{"date":"2026-05-15","open":3780,"high":3780,"low":3525,"close":3585,"volume":483785,"rsi_14":32.88,"sma_20":4161.25,"sma_60":4425.75,"sma_120":4119.12},{"date":"2026-05-18","open":3590,"high":3630,"low":3405,"close":3575,"volume":230884,"rsi_14":29.83,"sma_20":4118.5,"sma_60":4401.17,"sma_120":4126.67},{"date":"2026-05-19","open":3545,"high":3620,"low":3450,"close":3575,"volume":164089,"rsi_14":21.34,"sma_20":4076.5,"sma_60":4373.25,"sma_120":4134.04},{"date":"2026-05-20","open":3580,"high":3580,"low":3420,"close":3430,"volume":144697,"rsi_14":21.82,"sma_20":4030.75,"sma_60":4343.42,"sma_120":4139.71},{"date":"2026-05-21","open":3450,"high":3665,"low":3440,"close":3615,"volume":335526,"rsi_14":19.19,"sma_20":3990.25,"sma_60":4313.17,"sma_120":4147.38},{"date":"2026-05-22","open":3595,"high":3820,"low":3595,"close":3735,"volume":334309,"rsi_14":26.56,"sma_20":3963.25,"sma_60":4285.25,"sma_120":4156.12},{"date":"2026-05-26","open":3800,"high":3865,"low":3585,"close":3585,"volume":248051,"rsi_14":19.62,"sma_20":3932.0,"sma_60":4258.0,"sma_120":4163.75},{"date":"2026-05-27","open":3585,"high":3635,"low":3305,"close":3390,"volume":385658,"rsi_14":20.2,"sma_20":3887.25,"sma_60":4229.5,"sma_120":4169.33},{"date":"2026-05-28","open":3390,"high":3395,"low":3160,"close":3310,"volume":333624,"rsi_14":22.22,"sma_20":3829.0,"sma_60":4200.17,"sma_120":4174.17},{"date":"2026-05-29","open":3315,"high":3330,"low":3070,"close":3125,"volume":303620,"rsi_14":20.88,"sma_20":3770.5,"sma_60":4173.33,"sma_120":4177.08},{"date":"2026-06-01","open":3070,"high":3145,"low":2945,"close":3045,"volume":349406,"rsi_14":23.66,"sma_20":3696.25,"sma_60":4151.42,"sma_120":4179.33},{"date":"2026-06-02","open":2955,"high":3045,"low":2860,"close":3045,"volume":318692,"rsi_14":25.62,"sma_20":3626.0,"sma_60":4125.0,"sma_120":4181.38},{"date":"2026-06-04","open":2915,"high":2950,"low":2650,"close":2775,"volume":1168406,"rsi_14":21.02,"sma_20":3537.5,"sma_60":4091.58,"sma_120":4181.21},{"date":"2026-06-05","open":2750,"high":2990,"low":2725,"close":2910,"volume":412182,"rsi_14":28.53,"sma_20":3467.75,"sma_60":4063.83,"sma_120":4182.17},{"date":"2026-06-08","open":2705,"high":2855,"low":2620,"close":2695,"volume":466754,"rsi_14":24.86,"sma_20":3398.25,"sma_60":4033.08,"sma_120":4181.38},{"date":"2026-06-09","open":2695,"high":2815,"low":2695,"close":2725,"volume":384078,"rsi_14":26.26,"sma_20":3335.0,"sma_60":3998.08,"sma_120":4180.75},{"date":"2026-06-10","open":2720,"high":2760,"low":2585,"close":2660,"volume":307689,"rsi_14":25.34,"sma_20":3281.25,"sma_60":3963.5,"sma_120":4178.5},{"date":"2026-06-11","open":2630,"high":2710,"low":2595,"close":2690,"volume":162487,"rsi_14":28.74,"sma_20":3234.0,"sma_60":3931.25,"sma_120":4176.88},{"date":"2026-06-12","open":2715,"high":2840,"low":2715,"close":2775,"volume":293723,"rsi_14":24.39,"sma_20":3191.25,"sma_60":3899.58,"sma_120":4174.67},{"date":"2026-06-15","open":2840,"high":2860,"low":2745,"close":2765,"volume":189429,"rsi_14":18.3,"sma_20":3150.5,"sma_60":3868.33,"sma_120":4172.25},{"date":"2026-06-16","open":2790,"high":2825,"low":2760,"close":2775,"volume":209006,"rsi_14":20.86,"sma_20":3110.0,"sma_60":3835.92,"sma_120":4162.29},{"date":"2026-06-17","open":2780,"high":2835,"low":2725,"close":2780,"volume":213031,"rsi_14":35.56,"sma_20":2836.25,"sma_60":3651.33,"sma_120":4108.04},{"date":"2026-06-18","open":2760,"high":2810,"low":2730,"close":2735,"volume":139939,"rsi_14":25.32,"sma_20":3028.25,"sma_60":3776.58,"sma_120":4146.5},{"date":"2026-06-19","open":2770,"high":2770,"low":2600,"close":2680,"volume":209685,"rsi_14":28.5,"sma_20":2990.75,"sma_60":3749.58,"sma_120":4136.75},{"date":"2026-06-22","open":2640,"high":2750,"low":2600,"close":2665,"volume":174610,"rsi_14":30.41,"sma_20":2943.25,"sma_60":3719.92,"sma_120":4127.25},{"date":"2026-06-23","open":2615,"high":2645,"low":2505,"close":2505,"volume":273411,"rsi_14":26.11,"sma_20":2881.75,"sma_60":3689.92,"sma_120":4118.12},{"date":"2026-06-24","open":2500,"high":2565,"low":2410,"close":2470,"volume":246154,"rsi_14":32.96,"sma_20":2826.0,"sma_60":3661.42,"sma_120":4108.46},{"date":"2026-06-25","open":2475,"high":2580,"low":2405,"close":2415,"volume":160156,"rsi_14":19.63,"sma_20":2777.25,"sma_60":3631.67,"sma_120":4098.21},{"date":"2026-06-26","open":2415,"high":2430,"low":2305,"close":2325,"volume":181210,"rsi_14":23.19,"sma_20":2728.0,"sma_60":3601.67,"sma_120":4086.92},{"date":"2026-06-29","open":2305,"high":2635,"low":2305,"close":2610,"volume":227383,"rsi_14":43.92,"sma_20":2702.25,"sma_60":3578.33,"sma_120":4077.88},{"date":"2026-06-30","open":2640,"high":2680,"low":2540,"close":2650,"volume":114113,"rsi_14":49.46,"sma_20":2682.5,"sma_60":3550.33,"sma_120":4067.46},{"date":"2026-07-01","open":2625,"high":2735,"low":2600,"close":2700,"volume":159400,"rsi_14":50.53,"sma_20":2665.25,"sma_60":3528.58,"sma_120":4057.0},{"date":"2026-07-02","open":2675,"high":2715,"low":2565,"close":2580,"volume":135537,"rsi_14":40.0,"sma_20":2655.5,"sma_60":3503.25,"sma_120":4046.33},{"date":"2026-07-03","open":2580,"high":2655,"low":2510,"close":2635,"volume":99639,"rsi_14":43.63,"sma_20":2641.75,"sma_60":3479.25,"sma_120":4033.5},{"date":"2026-07-06","open":2615,"high":2645,"low":2560,"close":2590,"volume":73439,"rsi_14":41.23,"sma_20":2636.5,"sma_60":3455.58,"sma_120":4023.0},{"date":"2026-07-07","open":2560,"high":2650,"low":2480,"close":2550,"volume":140901,"rsi_14":39.45,"sma_20":2627.75,"sma_60":3427.58,"sma_120":4013.33},{"date":"2026-07-08","open":2590,"high":2620,"low":2465,"close":2515,"volume":139473,"rsi_14":39.81,"sma_20":2620.5,"sma_60":3401.58,"sma_120":4001.42},{"date":"2026-07-09","open":2495,"high":2580,"low":2460,"close":2515,"volume":95775,"rsi_14":41.95,"sma_20":2611.75,"sma_60":3371.33,"sma_120":3987.29},{"date":"2026-07-10","open":2505,"high":2735,"low":2505,"close":2715,"volume":133091,"rsi_14":52.07,"sma_20":2608.75,"sma_60":3346.5,"sma_120":3976.54},{"date":"2026-07-13","open":2715,"high":2800,"low":2615,"close":2635,"volume":141667,"rsi_14":55.75,"sma_20":2602.25,"sma_60":3318.08,"sma_120":3964.29},{"date":"2026-07-14","open":2600,"high":2685,"low":2560,"close":2650,"volume":139384,"rsi_14":58.11,"sma_20":2596.0,"sma_60":3289.08,"sma_120":3953.08},{"date":"2026-07-15","open":2660,"high":2795,"low":2660,"close":2780,"volume":91177,"rsi_14":65.4,"sma_20":2596.0,"sma_60":3261.58,"sma_120":3940.25},{"date":"2026-07-16","open":2780,"high":2785,"low":2695,"close":2700,"volume":62441,"rsi_14":65.96,"sma_20":2594.25,"sma_60":3233.0,"sma_120":3928.54},{"date":"2026-07-20","open":2700,"high":2740,"low":2615,"close":2625,"volume":72952,"rsi_14":50.78,"sma_20":2591.5,"sma_60":3204.33,"sma_120":3916.58},{"date":"2026-07-21","open":2620,"high":2715,"low":2605,"close":2690,"volume":49473,"rsi_14":52.02,"sma_20":2592.75,"sma_60":3175.42,"sma_120":3904.5},{"date":"2026-07-22","open":2700,"high":2870,"low":2700,"close":2780,"volume":165604,"rsi_14":53.88,"sma_20":2606.5,"sma_60":3150.5,"sma_120":3894.38},{"date":"2026-07-23","open":2780,"high":2895,"low":2740,"close":2840,"volume":133713,"rsi_14":63.4,"sma_20":2625.0,"sma_60":3127.67,"sma_120":3884.96},{"date":"2026-07-24","open":2820,"high":2885,"low":2735,"close":2735,"volume":104684,"rsi_14":54.9,"sma_20":2641.0,"sma_60":3101.83,"sma_120":3874.46},{"date":"2026-07-27","open":2770,"high":2825,"low":2705,"close":2770,"volume":92732,"rsi_14":58.91,"sma_20":2663.25,"sma_60":3073.42,"sma_120":3864.17},{"date":"2026-07-28","open":2750,"high":2750,"low":2585,"close":2620,"volume":142949,"rsi_14":53.12,"sma_20":2663.75,"sma_60":3045.5,"sma_120":3849.54},{"date":"2026-07-29","open":2660,"high":2700,"low":2385,"close":2430,"volume":201424,"rsi_14":46.67,"sma_20":2652.75,"sma_60":3010.5,"sma_120":3833.58},{"date":"2026-07-30","open":2400,"high":2535,"low":2390,"close":2435,"volume":116713,"rsi_14":46.88,"sma_20":2639.5,"sma_60":2976.92,"sma_120":3817.46},{"date":"2026-07-31","open":2470,"high":2615,"low":2470,"close":2610,"volume":82467,"rsi_14":45.82,"sma_20":2641.0,"sma_60":2944.67,"sma_120":3791.88},{"date":"2026-08-03","open":2585,"high":2700,"low":2520,"close":2640,"volume":99457,"rsi_14":50.21,"sma_20":2641.25,"sma_60":2916.92,"sma_120":3763.21},{"date":"2026-08-04","open":2620,"high":2810,"low":2620,"close":2800,"volume":170695,"rsi_14":55.56,"sma_20":2651.75,"sma_60":2895.5,"sma_120":3734.46},{"date":"2026-08-05","open":2820,"high":2915,"low":2775,"close":2865,"volume":200946,"rsi_14":53.31,"sma_20":2667.5,"sma_60":2876.75,"sma_120":3710.83},{"date":"2026-08-06","open":2865,"high":2915,"low":2755,"close":2885,"volume":92453,"rsi_14":57.55,"sma_20":2686.0,"sma_60":2862.58,"sma_120":3689.54},{"date":"2026-08-07","open":2885,"high":2940,"low":2835,"close":2850,"volume":86782,"rsi_14":59.49,"sma_20":2702.75,"sma_60":2849.5,"sma_120":3671.54},{"date":"2026-08-10","open":2890,"high":2955,"low":2870,"close":2920,"volume":143802,"rsi_14":59.66,"sma_20":2713.0,"sma_60":2837.67,"sma_120":3654.04},{"date":"2026-08-11","open":2880,"high":2960,"low":2880,"close":2930,"volume":65499,"rsi_14":56.76,"sma_20":2727.75,"sma_60":2826.83,"sma_120":3637.5},{"date":"2026-08-12","open":2925,"high":2980,"low":2900,"close":2930,"volume":131542,"rsi_14":54.29,"sma_20":2741.75,"sma_60":2815.92,"sma_120":3620.83},{"date":"2026-08-13","open":2940,"high":2940,"low":2805,"close":2860,"volume":104166,"rsi_14":56.16,"sma_20":2745.75,"sma_60":2804.0,"sma_120":3602.58},{"date":"2026-08-14","open":2870,"high":2920,"low":2820,"close":2880,"volume":85359,"rsi_14":55.5,"sma_20":2754.75,"sma_60":2792.42,"sma_120":3582.83},{"date":"2026-08-18","open":2850,"high":2850,"low":2595,"close":2665,"volume":420903,"rsi_14":52.11,"sma_20":2756.75,"sma_60":2779.67,"sma_120":3561.54},{"date":"2026-08-19","open":2630,"high":2665,"low":2420,"close":2550,"volume":161725,"rsi_14":56.06,"sma_20":2749.75,"sma_60":2761.92,"sma_120":3537.54},{"date":"2026-08-20","open":2560,"high":2655,"low":2525,"close":2625,"volume":102136,"rsi_14":58.96,"sma_20":2742.0,"sma_60":2743.42,"sma_120":3514.33},{"date":"2026-08-21","open":2605,"high":2695,"low":2540,"close":2650,"volume":151670,"rsi_14":52.2,"sma_20":2732.5,"sma_60":2727.83,"sma_120":3492.92},{"date":"2026-08-24","open":2685,"high":2775,"low":2620,"close":2695,"volume":167460,"rsi_14":52.97,"sma_20":2730.5,"sma_60":2716.25,"sma_120":3472.88},{"date":"2026-08-25","open":2675,"high":2785,"low":2640,"close":2785,"volume":106171,"rsi_14":49.12,"sma_20":2731.25,"sma_60":2707.5,"sma_120":3453.83},{"date":"2026-08-26","open":2750,"high":2805,"low":2725,"close":2785,"volume":55662,"rsi_14":44.94,"sma_20":2739.5,"sma_60":2701.83,"sma_120":3437.58},{"date":"2026-08-27","open":2760,"high":2805,"low":2710,"close":2720,"volume":52020,"rsi_14":40.12,"sma_20":2754.0,"sma_60":2696.42,"sma_120":3423.92},{"date":"2026-08-28","open":2700,"high":2750,"low":2690,"close":2740,"volume":52482,"rsi_14":43.29,"sma_20":2769.25,"sma_60":2691.33,"sma_120":3408.17},{"date":"2026-08-31","open":2710,"high":2750,"low":2630,"close":2710,"volume":113130,"rsi_14":36.54,"sma_20":2774.25,"sma_60":2690.25,"sma_120":3390.92},{"date":"2026-09-01","open":2675,"high":2725,"low":2655,"close":2715,"volume":67631,"rsi_14":36.13,"sma_20":2778.0,"sma_60":2687.0,"sma_120":3375.42},{"date":"2026-09-02","open":2665,"high":2745,"low":2655,"close":2665,"volume":114065,"rsi_14":33.94,"sma_20":2771.25,"sma_60":2686.5,"sma_120":3359.79},{"date":"2026-09-03","open":2675,"high":2710,"low":2620,"close":2645,"volume":77356,"rsi_14":36.13,"sma_20":2760.25,"sma_60":2685.17,"sma_120":3341.62},{"date":"2026-09-04","open":2645,"high":2690,"low":2635,"close":2685,"volume":60580,"rsi_14":37.74,"sma_20":2750.25,"sma_60":2685.58,"sma_120":3324.54},{"date":"2026-09-07","open":2685,"high":2715,"low":2615,"close":2660,"volume":74557,"rsi_14":49.59,"sma_20":2740.75,"sma_60":2685.08,"sma_120":3308.17},{"date":"2026-09-08","open":2660,"high":2730,"low":2635,"close":2675,"volume":134421,"rsi_14":62.38,"sma_20":2728.5,"sma_60":2683.42,"sma_120":3291.5},{"date":"2026-09-09","open":2680,"high":2700,"low":2650,"close":2695,"volume":75400,"rsi_14":57.78,"sma_20":2716.75,"sma_60":2682.25,"sma_120":3275.29},{"date":"2026-09-10","open":2695,"high":2705,"low":2655,"close":2690,"volume":86291,"rsi_14":54.65,"sma_20":2704.75,"sma_60":2680.83,"sma_120":3258.38},{"date":"2026-09-11","open":2685,"high":2695,"low":2645,"close":2650,"volume":60730,"rsi_14":44.71,"sma_20":2694.25,"sma_60":2678.67,"sma_120":3243.17},{"date":"2026-09-14","open":2630,"high":2870,"low":2600,"close":2660,"volume":68683,"rsi_14":31.88,"sma_20":2683.25,"sma_60":2677.42,"sma_120":3227.0},{"date":"2026-09-15","open":2660,"high":2720,"low":2625,"close":2695,"volume":76076,"rsi_14":38.16,"sma_20":2684.75,"sma_60":2677.67,"sma_120":3213.62},{"date":"2026-09-16","open":2705,"high":2945,"low":2670,"close":2865,"volume":471918,"rsi_14":64.95,"sma_20":2700.5,"sma_60":2681.0,"sma_120":3200.46},{"date":"2026-09-17","open":2835,"high":2860,"low":2790,"close":2840,"volume":91174,"rsi_14":60.2,"sma_20":2711.25,"sma_60":2686.58,"sma_120":3188.25},{"date":"2026-09-18","open":2810,"high":2910,"low":2810,"close":2890,"volume":116314,"rsi_14":67.65,"sma_20":2723.25,"sma_60":2693.58,"sma_120":3177.5},{"date":"2026-09-21","open":2875,"high":2945,"low":2830,"close":2880,"volume":98689,"rsi_14":66.02,"sma_20":2732.5,"sma_60":2701.33,"sma_120":3166.5},{"date":"2026-09-22","open":2875,"high":2885,"low":2785,"close":2850,"volume":69459,"rsi_14":68.69,"sma_20":2735.75,"sma_60":2710.08,"sma_120":3155.88},{"date":"2026-09-23","open":2850,"high":2850,"low":2740,"close":2795,"volume":80926,"rsi_14":64.15,"sma_20":2736.25,"sma_60":2713.17,"sma_120":3145.75},{"date":"2026-09-28","open":2785,"high":2890,"low":2760,"close":2830,"volume":49135,"rsi_14":63.81,"sma_20":2741.75,"sma_60":2716.17,"sma_120":3133.25},{"date":"2026-09-29","open":2815,"high":2815,"low":2710,"close":2795,"volume":117350,"rsi_14":62.62,"sma_20":2744.5,"sma_60":2717.75,"sma_120":3123.17},{"date":"2026-09-30","open":2810,"high":2835,"low":2765,"close":2800,"volume":57218,"rsi_14":61.9,"sma_20":2749.0,"sma_60":2721.42,"sma_120":3112.33},{"date":"2026-10-01","open":2810,"high":2840,"low":2760,"close":2830,"volume":56189,"rsi_14":62.62,"sma_20":2754.75,"sma_60":2724.67,"sma_120":3101.96},{"date":"2026-10-02","open":2835,"high":2920,"low":2835,"close":2895,"volume":124034,"rsi_14":67.23,"sma_20":2766.25,"sma_60":2729.75,"sma_120":3092.67},{"date":"2026-10-06","open":2890,"high":2960,"low":2850,"close":2880,"volume":110042,"rsi_14":70.18,"sma_20":2778.0,"sma_60":2735.25,"sma_120":3081.42},{"date":"2026-10-07","open":2860,"high":2900,"low":2845,"close":2875,"volume":81037,"rsi_14":69.03,"sma_20":2787.5,"sma_60":2741.25,"sma_120":3071.42},{"date":"2026-10-08","open":2870,"high":2895,"low":2810,"close":2870,"volume":95008,"rsi_14":66.36,"sma_20":2798.0,"sma_60":2747.17,"sma_120":3059.25},{"date":"2026-10-12","open":2885,"high":2885,"low":2695,"close":2740,"volume":89515,"rsi_14":37.37,"sma_20":2801.25,"sma_60":2747.58,"sma_120":3047.04},{"date":"2026-10-13","open":2735,"high":2790,"low":2610,"close":2750,"volume":162732,"rsi_14":40.62,"sma_20":2804.0,"sma_60":2749.5,"sma_120":3033.79},{"date":"2026-10-14","open":2720,"high":2790,"low":2650,"close":2730,"volume":140363,"rsi_14":32.22,"sma_20":2806.0,"sma_60":2750.83,"sma_120":3019.96},{"date":"2026-10-15","open":2695,"high":2720,"low":2585,"close":2655,"volume":261207,"rsi_14":28.16,"sma_20":2806.25,"sma_60":2748.75,"sma_120":3005.17},{"date":"2026-10-16","open":2695,"high":2800,"low":2690,"close":2780,"volume":53907,"rsi_14":44.26,"sma_20":2812.25,"sma_60":2750.08,"sma_120":2991.54},{"date":"2026-10-19","open":2735,"high":2890,"low":2685,"close":2760,"volume":25923,"rsi_14":46.96,"sma_20":2815.5,"sma_60":2752.33,"sma_120":2978.33},{"date":"2026-10-20","open":2720,"high":2795,"low":2630,"close":2665,"volume":58657,"rsi_14":37.01,"sma_20":2805.5,"sma_60":2751.92,"sma_120":2963.67},{"date":"2026-10-21","open":2665,"high":2700,"low":2620,"close":2645,"volume":62134,"rsi_14":37.9,"sma_20":2795.75,"sma_60":2749.67,"sma_120":2950.08},{"date":"2026-10-22","open":2660,"high":2660,"low":2520,"close":2550,"volume":79758,"rsi_14":32.39,"sma_20":2778.75,"sma_60":2744.83,"sma_120":2936.25},{"date":"2026-10-23","open":2545,"high":2555,"low":2470,"close":2510,"volume":89522}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.13,"pbr":1.47,"ttm_eps":null,"close":4775.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.29,"pbr":1.09,"ttm_eps":null,"close":3590.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":73.77,"pbr":0.87,"ttm_eps":null,"close":3080.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.82,"ttm_eps":null,"close":2950.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":95.12,"pbr":0.86,"ttm_eps":null,"close":3410.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.97,"pbr":0.71,"ttm_eps":null,"close":2895.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.97,"pbr":0.91,"ttm_eps":null,"close":3900.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.6,"pbr":0.91,"ttm_eps":null,"close":4010.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.67,"pbr":0.59,"ttm_eps":null,"close":2650.0}],"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":"바이오스마트","phase":"above-fold","symbol_resolved":true}