{"status":"ok","report":{"price_analysis":{"current":4280.0,"change_1d":-1.7,"change_7d":-5.0,"change_30d":7.8,"high_30d":6240.0,"low_30d":3700.0,"position_in_range":23.0,"support":3954.0,"resistance":5986.0},"summary":"현대바이오랜드(052260)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1284.00억. 현재가 4,280원, 전일 대비 -1.7%, 30일 +7.8%. PER 9.6배 / ROE 4.1%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 6.65만, 기관 순매수 565.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.6배입니다. ROE 4.1%입니다. 시가총액 1284.00억. 매출 1406.99억, 영업이익 144.75억.","grade":"C","comment":"PER 9.61배, ROE 4.1%","per":9.61,"pbr":0.88,"roe":4.1,"eps":445.15999999999997,"revenue":140698830326.0,"operating_income":14475234220.0,"net_income":13347855235.0,"market_cap":128400000000,"profit_margin":9.49,"roa":3.59,"operating_margin":10.29,"gross_margin":44.81,"debt_ratio":0.14240777741971034,"total_assets":166293220634.0,"total_equity":145563802979.0,"total_debt":20729417655.0,"dividend_yield":1.62,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(28.38)가 시그널선(105.65)을 하회합니다(데드크로스). SMA20 4644, SMA60 4122 — 혼조세입니다. 볼린저밴드 3754~5533 (현재 위치 30%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.360248447204967,"macd":28.37823826557178,"macd_signal":105.64639927466561,"sma_20":4643.75,"sma_60":4122.25,"bb_upper":5533.372813331583,"bb_lower":3754.1271866684174,"atr_14":240.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.65만, 기관 순매수 565.00. 30일 누적: 외국인 32.78만, 기관 191.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":66476.0,"institutional_flow":565.0,"data":[{"date":"2026-10-23","foreign_net":21002.0,"institution_net":1841.0,"retail_net":-22843.0},{"date":"2026-10-22","foreign_net":20711.0,"institution_net":-6192.0,"retail_net":-14519.0},{"date":"2026-10-21","foreign_net":-3747.0,"institution_net":-10388.0,"retail_net":14135.0},{"date":"2026-10-20","foreign_net":7036.0,"institution_net":7162.0,"retail_net":-14198.0},{"date":"2026-10-19","foreign_net":21474.0,"institution_net":8142.0,"retail_net":-29616.0},{"date":"2026-10-16","foreign_net":32007.0,"institution_net":-6063.0,"retail_net":-25944.0},{"date":"2026-10-15","foreign_net":96739.0,"institution_net":-16542.0,"retail_net":-80197.0},{"date":"2026-10-14","foreign_net":16839.0,"institution_net":-1270.0,"retail_net":-15569.0},{"date":"2026-10-13","foreign_net":20605.0,"institution_net":-2774.0,"retail_net":-17831.0},{"date":"2026-10-12","foreign_net":60730.0,"institution_net":8537.0,"retail_net":-69267.0},{"date":"2026-10-08","foreign_net":-860.0,"institution_net":-16390.0,"retail_net":17250.0},{"date":"2026-10-07","foreign_net":-11278.0,"institution_net":10582.0,"retail_net":696.0},{"date":"2026-10-06","foreign_net":11892.0,"institution_net":-3955.0,"retail_net":-7937.0},{"date":"2026-10-02","foreign_net":-69316.0,"institution_net":36987.0,"retail_net":32329.0},{"date":"2026-10-01","foreign_net":-171888.0,"institution_net":-5984.0,"retail_net":177872.0},{"date":"2026-09-30","foreign_net":364871.0,"institution_net":-7515.0,"retail_net":-357356.0},{"date":"2026-09-29","foreign_net":-52871.0,"institution_net":6775.0,"retail_net":46096.0},{"date":"2026-09-28","foreign_net":-43380.0,"institution_net":-2580.0,"retail_net":45960.0},{"date":"2026-09-23","foreign_net":27331.0,"institution_net":3687.0,"retail_net":-31018.0},{"date":"2026-09-22","foreign_net":-6688.0,"institution_net":1002.0,"retail_net":5686.0},{"date":"2026-09-21","foreign_net":-9844.0,"institution_net":-3830.0,"retail_net":13674.0},{"date":"2026-09-18","foreign_net":-17478.0,"institution_net":-5373.0,"retail_net":22851.0},{"date":"2026-09-17","foreign_net":-1965.0,"institution_net":-1992.0,"retail_net":3957.0},{"date":"2026-09-16","foreign_net":10196.0,"institution_net":4292.0,"retail_net":-14488.0},{"date":"2026-09-15","foreign_net":260.0,"institution_net":6964.0,"retail_net":-7224.0},{"date":"2026-09-14","foreign_net":-1325.0,"institution_net":1019.0,"retail_net":306.0},{"date":"2026-09-11","foreign_net":3100.0,"institution_net":1242.0,"retail_net":-4342.0},{"date":"2026-09-10","foreign_net":-180.0,"institution_net":-3141.0,"retail_net":3321.0},{"date":"2026-09-09","foreign_net":8595.0,"institution_net":-296.0,"retail_net":-8299.0},{"date":"2026-09-08","foreign_net":-4808.0,"institution_net":-3756.0,"retail_net":8564.0}],"periods":{"d1":{"foreign_net":21002.0,"institution_net":1841.0,"retail_net":-22843.0},"d3":{"foreign_net":37966.0,"institution_net":-14739.0,"retail_net":-23227.0},"d7":{"foreign_net":195222.0,"institution_net":-22040.0,"retail_net":-173182.0},"d14":{"foreign_net":223834.0,"institution_net":9677.0,"retail_net":-233511.0},"d30":{"foreign_net":327760.0,"institution_net":191.0,"retail_net":-327951.0}}},"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 9.61x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +5.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.3,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":35.7,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.1%","metrics":[{"name":"ROE","value":4.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.4,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":7.8,"unit":"%","percentile":64,"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":"B","percentile":88,"summary":"유동비율 5.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.06,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.08,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":68.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.5,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.61x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.3%"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.14,"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":44.81,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":10.29,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.61,"current_pbr":0.88,"per_5y_high":501.59,"per_5y_low":7.73,"per_5y_avg":96.98,"per_percentile":33.3,"pbr_5y_high":1.21,"pbr_5y_low":0.71,"pbr_5y_avg":0.98,"pbr_percentile":22.2,"per_5y_median":19.87,"pbr_5y_median":0.98,"history":[{"quarter":"2024-Q2","per":17.34,"pbr":1.02},{"quarter":"2024-Q3","per":22.39,"pbr":1.21},{"quarter":"2024-Q4","per":23.35,"pbr":0.97},{"quarter":"2025-Q1","per":null,"pbr":0.98},{"quarter":"2025-Q2","per":null,"pbr":1.11},{"quarter":"2025-Q3","per":null,"pbr":1.06},{"quarter":"2025-Q4","per":501.59,"pbr":0.94},{"quarter":"2026-Q1","per":9.48,"pbr":0.85},{"quarter":"2026-Q2","per":7.73,"pbr":0.71},{"quarter":"현재","per":9.61,"pbr":0.88}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4790.0327,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5790.5747,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4439.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4139.8335,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4946.1665,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4833.0835,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4223.4165,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3943.1667,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3440.0,"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":17.34,"eps":276.31,"close":4790.03,"source":"reported"},{"date":"2024-07","per":18.09,"eps":276.31,"close":4997.88,"source":"reported"},{"date":"2024-08","per":18.93,"eps":276.31,"close":5229.88,"source":"reported"},{"date":"2024-09","per":22.39,"eps":258.57,"close":5790.57,"source":"reported"},{"date":"2024-10","per":19.25,"eps":258.57,"close":4978.54,"source":"reported"},{"date":"2024-11","per":15.89,"eps":258.57,"close":4108.5,"source":"reported"},{"date":"2024-12","per":23.35,"eps":190.1,"close":4439.75,"source":"reported"},{"date":"2025-01","per":23.79,"eps":190.1,"close":4523.33,"source":"reported"},{"date":"2025-02","per":24.0,"eps":190.1,"close":4562.67,"source":"reported"},{"date":"2025-12","per":501.59,"eps":8.42,"close":4223.42,"source":"reported"},{"date":"2026-01","per":507.43,"eps":8.42,"close":4272.58,"source":"reported"},{"date":"2026-02","per":521.45,"eps":8.42,"close":4390.58,"source":"reported"},{"date":"2026-03","per":9.48,"eps":416.0,"close":3943.17,"source":"reported"},{"date":"2026-04","per":11.03,"eps":416.0,"close":4590.0,"source":"reported"},{"date":"2026-05","per":9.45,"eps":416.0,"close":3930.0,"source":"reported"},{"date":"2026-06","per":7.73,"eps":445.16,"close":3440.0,"source":"reported"},{"date":"2026-07","per":7.26,"eps":445.16,"close":3230.0,"source":"reported"},{"date":"2026-08","per":9.08,"eps":445.16,"close":4040.0,"source":"reported"},{"date":"2026-09","per":12.15,"eps":445.16,"close":5410.0,"source":"reported"},{"date":"2026-10","per":9.61,"eps":445.16,"close":4280.0,"source":"reported"}],"trailing_per_history_meta":{"avg":89.46,"std":176.84,"upper_1sd":266.3,"lower_1sd":0.0,"current":9.61,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.62,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.62,"summary":"배당수익률 1.62%","metrics":[{"name":"배당수익률","value":1.62,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.6배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"4.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:19.363348+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04096455558982789,"dividend_yield":null,"eps":199.0,"revenue":40273303099.0,"operating_income":7044462837.0,"net_income":5962956499.0,"market_cap":null,"profit_margin":0.1480622655743393,"operating_margin":0.17491644079163987,"roa":0.035858085352283,"gross_margin":0.448077324341645,"total_equity":145563802979.0,"total_assets":166293220634.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":538.75,"pbr":0.95,"roe":0.03731517377915718,"dividend_yield":1.62,"eps":173.69,"revenue":38231955891.0,"operating_income":5190668091.0,"net_income":5210800774.0,"market_cap":129300000000.0,"profit_margin":0.13629438129862065,"operating_margin":0.1357677882292679,"roa":0.032267852902016704,"gross_margin":0.4032847553747456,"total_equity":139642945383.0,"total_assets":161485822742.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.012987993569648228,"dividend_yield":null,"eps":-58.94,"revenue":26716065671.0,"operating_income":-2474180361.0,"net_income":-1768272994.0,"market_cap":null,"profit_margin":-0.06618762716695374,"operating_margin":-0.09261020658763,"roa":-0.01059665329979769,"gross_margin":0.3106268902837808,"total_equity":136146740797.0,"total_assets":166870892533.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.028577650257990715,"dividend_yield":null,"eps":131.41,"revenue":35477505665.0,"operating_income":4714283653.0,"net_income":3942370956.0,"market_cap":null,"profit_margin":0.11112311539673177,"operating_margin":0.13288092171741467,"roa":0.023768970167853523,"gross_margin":0.42631590946150016,"total_equity":137952942961.0,"total_assets":165862085238.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03783959534011531,"dividend_yield":null,"eps":169.84,"revenue":34612596330.0,"operating_income":5506367678.0,"net_income":5095080668.0,"market_cap":null,"profit_margin":0.1472030765742906,"operating_margin":0.15908565845513964,"roa":0.03245150843297332,"gross_margin":0.4581591679458968,"total_equity":134649449134.0,"total_assets":157005973344.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05474197004704087,"dividend_yield":null,"eps":-233.89,"revenue":33698953043.0,"operating_income":4970720715.0,"net_income":-7016556590.0,"market_cap":null,"profit_margin":-0.20821289554743275,"operating_margin":0.1475037135028302,"roa":-0.044252302068414455,"gross_margin":0.42312023755770184,"total_equity":128175083651.0,"total_assets":158558001777.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.037390574267491754,"dividend_yield":null,"eps":-172.01,"revenue":21494249873.0,"operating_income":2766166240.0,"net_income":-5160212010.0,"market_cap":null,"profit_margin":-0.24007406820379434,"operating_margin":0.12869331362313413,"roa":-0.02649983113627377,"gross_margin":0.5072864067099514,"total_equity":138008364704.0,"total_assets":194726222347.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02106521773717223,"dividend_yield":null,"eps":101.81,"revenue":33494495582.0,"operating_income":3432104394.0,"net_income":3054198692.0,"market_cap":null,"profit_margin":0.09118509292139726,"operating_margin":0.10246771400386213,"roa":0.015838502984779897,"gross_margin":0.4112134718757145,"total_equity":144987758024.0,"total_assets":192833798430.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03237868424677202,"dividend_yield":null,"eps":153.7,"revenue":34536912710.0,"operating_income":6155369271.0,"net_income":4610994883.0,"market_cap":null,"profit_margin":0.1335091796339083,"operating_margin":0.17822581082117805,"roa":0.024029249751837328,"gross_margin":0.4583663560760698,"total_equity":142408346425.0,"total_assets":191890921715.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.023119833966853156,"dividend_yield":null,"eps":106.6,"revenue":29993401032.0,"operating_income":4010903281.0,"net_income":3198149410.0,"market_cap":null,"profit_margin":0.10662843492099779,"operating_margin":0.1337261911952153,"roa":0.01719722098729954,"gross_margin":0.4113743621083858,"total_equity":138329255071.0,"total_assets":185968966286.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02284136917266788,"dividend_yield":null,"eps":-103.54,"revenue":23142804242.0,"operating_income":-2143976962.0,"net_income":-3106060653.0,"market_cap":null,"profit_margin":-0.1342128041407818,"operating_margin":-0.09264119160240183,"roa":-0.016874442963169423,"gross_margin":0.2742618304864284,"total_equity":135983995947.0,"total_assets":184068929551.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02579929006246877,"dividend_yield":null,"eps":119.55,"revenue":27021031592.0,"operating_income":2227572925.0,"net_income":3586366063.0,"market_cap":null,"profit_margin":0.13272498686030182,"operating_margin":0.08243848564462312,"roa":0.019579349347733865,"gross_margin":0.3854198217614815,"total_equity":139010261690.0,"total_assets":183170850027.0}],"current_price":4280.0,"change_pct":-1.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9775.0},{"date":"2016-10-25","close":9400.0},{"date":"2016-10-26","close":9375.0},{"date":"2016-10-27","close":9650.0},{"date":"2016-10-28","close":9450.0},{"date":"2016-10-31","close":9225.0},{"date":"2016-11-01","close":9325.0},{"date":"2016-11-02","close":9125.0},{"date":"2016-11-03","close":9150.0},{"date":"2016-11-04","close":9150.0},{"date":"2016-11-07","close":9250.0},{"date":"2016-11-08","close":9425.0},{"date":"2016-11-09","close":9200.0},{"date":"2016-11-10","close":9650.0},{"date":"2016-11-11","close":9500.0},{"date":"2016-11-14","close":9300.0},{"date":"2016-11-15","close":9100.0},{"date":"2016-11-16","close":9125.0},{"date":"2016-11-17","close":9150.0},{"date":"2016-11-18","close":9075.0},{"date":"2016-11-21","close":8825.0},{"date":"2016-11-22","close":8775.0},{"date":"2016-11-23","close":8500.0},{"date":"2016-11-24","close":8100.0},{"date":"2016-11-25","close":8600.0},{"date":"2016-11-28","close":8600.0},{"date":"2016-11-29","close":8550.0},{"date":"2016-11-30","close":8750.0},{"date":"2016-12-01","close":8450.0},{"date":"2016-12-02","close":8350.0},{"date":"2016-12-05","close":8150.0},{"date":"2016-12-06","close":8175.0},{"date":"2016-12-07","close":8225.0},{"date":"2016-12-08","close":8375.0},{"date":"2016-12-09","close":8650.0},{"date":"2016-12-12","close":8800.0},{"date":"2016-12-13","close":8800.0},{"date":"2016-12-14","close":8850.0},{"date":"2016-12-15","close":8850.0},{"date":"2016-12-16","close":8825.0},{"date":"2016-12-19","close":8750.0},{"date":"2016-12-20","close":8600.0},{"date":"2016-12-21","close":8600.0},{"date":"2016-12-22","close":8600.0},{"date":"2016-12-23","close":8875.0},{"date":"2016-12-26","close":8800.0},{"date":"2016-12-27","close":9075.0},{"date":"2016-12-28","close":9050.0},{"date":"2016-12-29","close":8975.0},{"date":"2017-01-02","close":8800.0},{"date":"2017-01-03","close":8800.0},{"date":"2017-01-04","close":8925.0},{"date":"2017-01-05","close":9100.0},{"date":"2017-01-06","close":9000.0},{"date":"2017-01-09","close":8750.0},{"date":"2017-01-10","close":8450.0},{"date":"2017-01-11","close":8350.0},{"date":"2017-01-12","close":8225.0},{"date":"2017-01-13","close":8350.0},{"date":"2017-01-16","close":8275.0},{"date":"2017-01-17","close":8250.0},{"date":"2017-01-18","close":8300.0},{"date":"2017-01-19","close":8275.0},{"date":"2017-01-20","close":8250.0},{"date":"2017-01-23","close":8150.0},{"date":"2017-01-24","close":8075.0},{"date":"2017-01-25","close":8075.0},{"date":"2017-01-26","close":8250.0},{"date":"2017-01-31","close":8300.0},{"date":"2017-02-01","close":8600.0},{"date":"2017-02-02","close":8475.0},{"date":"2017-02-03","close":8500.0},{"date":"2017-02-06","close":8650.0},{"date":"2017-02-07","close":8500.0},{"date":"2017-02-08","close":8375.0},{"date":"2017-02-09","close":8150.0},{"date":"2017-02-10","close":8250.0},{"date":"2017-02-13","close":8325.0},{"date":"2017-02-14","close":8300.0},{"date":"2017-02-15","close":8750.0},{"date":"2017-02-16","close":8600.0},{"date":"2017-02-17","close":8425.0},{"date":"2017-02-20","close":8425.0},{"date":"2017-02-21","close":8600.0},{"date":"2017-02-22","close":8675.0},{"date":"2017-02-23","close":8600.0},{"date":"2017-02-24","close":8775.0},{"date":"2017-02-27","close":8825.0},{"date":"2017-02-28","close":8600.0},{"date":"2017-03-02","close":8275.0},{"date":"2017-03-03","close":7925.0},{"date":"2017-03-06","close":7800.0},{"date":"2017-03-07","close":7875.0},{"date":"2017-03-08","close":7800.0},{"date":"2017-03-09","close":7850.0},{"date":"2017-03-10","close":7975.0},{"date":"2017-03-13","close":8075.0},{"date":"2017-03-14","close":7950.0},{"date":"2017-03-15","close":7925.0},{"date":"2017-03-16","close":8025.0},{"date":"2017-03-17","close":8200.0},{"date":"2017-03-20","close":8250.0},{"date":"2017-03-21","close":8200.0},{"date":"2017-03-22","close":8200.0},{"date":"2017-03-23","close":8150.0},{"date":"2017-03-24","close":8325.0},{"date":"2017-03-27","close":8350.0},{"date":"2017-03-28","close":8350.0},{"date":"2017-03-29","close":8250.0},{"date":"2017-03-30","close":8225.0},{"date":"2017-03-31","close":8300.0},{"date":"2017-04-03","close":8475.0},{"date":"2017-04-04","close":8625.0},{"date":"2017-04-05","close":8700.0},{"date":"2017-04-06","close":8750.0},{"date":"2017-04-07","close":8750.0},{"date":"2017-04-10","close":8400.0},{"date":"2017-04-11","close":8550.0},{"date":"2017-04-12","close":8600.0},{"date":"2017-04-13","close":8725.0},{"date":"2017-04-14","close":8650.0},{"date":"2017-04-17","close":8925.0},{"date":"2017-04-18","close":8975.0},{"date":"2017-04-19","close":9200.0},{"date":"2017-04-20","close":9225.0},{"date":"2017-04-21","close":9300.0},{"date":"2017-04-24","close":9150.0},{"date":"2017-04-25","close":9425.0},{"date":"2017-04-26","close":9475.0},{"date":"2017-04-27","close":9350.0},{"date":"2017-04-28","close":9250.0},{"date":"2017-05-02","close":9275.0},{"date":"2017-05-04","close":9625.0},{"date":"2017-05-08","close":9800.0},{"date":"2017-05-10","close":9725.0},{"date":"2017-05-11","close":9800.0},{"date":"2017-05-12","close":9650.0},{"date":"2017-05-15","close":9850.0},{"date":"2017-05-16","close":9675.0},{"date":"2017-05-17","close":9700.0},{"date":"2017-05-18","close":9375.0},{"date":"2017-05-19","close":9500.0},{"date":"2017-05-22","close":9400.0},{"date":"2017-05-23","close":9300.0},{"date":"2017-05-24","close":9450.0},{"date":"2017-05-25","close":9375.0},{"date":"2017-05-26","close":9300.0},{"date":"2017-05-29","close":9200.0},{"date":"2017-05-30","close":9225.0},{"date":"2017-05-31","close":9500.0},{"date":"2017-06-01","close":9325.0},{"date":"2017-06-02","close":9450.0},{"date":"2017-06-05","close":9400.0},{"date":"2017-06-07","close":9275.0},{"date":"2017-06-08","close":9375.0},{"date":"2017-06-09","close":9200.0},{"date":"2017-06-12","close":9075.0},{"date":"2017-06-13","close":9225.0},{"date":"2017-06-14","close":9175.0},{"date":"2017-06-15","close":9125.0},{"date":"2017-06-16","close":9100.0},{"date":"2017-06-19","close":9300.0},{"date":"2017-06-20","close":9200.0},{"date":"2017-06-21","close":8975.0},{"date":"2017-06-22","close":8775.0},{"date":"2017-06-23","close":8975.0},{"date":"2017-06-26","close":9125.0},{"date":"2017-06-27","close":9150.0},{"date":"2017-06-28","close":9075.0},{"date":"2017-06-29","close":8950.0},{"date":"2017-06-30","close":8950.0},{"date":"2017-07-03","close":8850.0},{"date":"2017-07-04","close":8850.0},{"date":"2017-07-05","close":8725.0},{"date":"2017-07-06","close":8675.0},{"date":"2017-07-07","close":8475.0},{"date":"2017-07-10","close":8325.0},{"date":"2017-07-11","close":8225.0},{"date":"2017-07-12","close":8300.0},{"date":"2017-07-13","close":8400.0},{"date":"2017-07-14","close":8425.0},{"date":"2017-07-17","close":8400.0},{"date":"2017-07-18","close":8400.0},{"date":"2017-07-19","close":8475.0},{"date":"2017-07-20","close":8550.0},{"date":"2017-07-21","close":8525.0},{"date":"2017-07-24","close":8450.0},{"date":"2017-07-25","close":8525.0},{"date":"2017-07-26","close":8550.0},{"date":"2017-07-27","close":8450.0},{"date":"2017-07-28","close":8300.0},{"date":"2017-07-31","close":8150.0},{"date":"2017-08-01","close":8225.0},{"date":"2017-08-02","close":8575.0},{"date":"2017-08-03","close":8600.0},{"date":"2017-08-04","close":8500.0},{"date":"2017-08-07","close":8200.0},{"date":"2017-08-08","close":8125.0},{"date":"2017-08-09","close":7950.0},{"date":"2017-08-10","close":7975.0},{"date":"2017-08-11","close":7800.0},{"date":"2017-08-14","close":7800.0},{"date":"2017-08-16","close":7950.0},{"date":"2017-08-17","close":8150.0},{"date":"2017-08-18","close":8100.0},{"date":"2017-08-21","close":8125.0},{"date":"2017-08-22","close":8050.0},{"date":"2017-08-23","close":7950.0},{"date":"2017-08-24","close":7975.0},{"date":"2017-08-25","close":8050.0},{"date":"2017-08-28","close":8050.0},{"date":"2017-08-29","close":8075.0},{"date":"2017-08-30","close":8100.0},{"date":"2017-08-31","close":8175.0},{"date":"2017-09-01","close":8150.0},{"date":"2017-09-04","close":8075.0},{"date":"2017-09-05","close":7950.0},{"date":"2017-09-06","close":8025.0},{"date":"2017-09-07","close":8025.0},{"date":"2017-09-08","close":7950.0},{"date":"2017-09-11","close":7925.0},{"date":"2017-09-12","close":7875.0},{"date":"2017-09-13","close":7900.0},{"date":"2017-09-14","close":7875.0},{"date":"2017-09-15","close":7825.0},{"date":"2017-09-18","close":7775.0},{"date":"2017-09-19","close":7850.0},{"date":"2017-09-20","close":8150.0},{"date":"2017-09-21","close":7975.0},{"date":"2017-09-22","close":7825.0},{"date":"2017-09-25","close":7650.0},{"date":"2017-09-26","close":7550.0},{"date":"2017-09-27","close":7525.0},{"date":"2017-09-28","close":7575.0},{"date":"2017-09-29","close":7700.0},{"date":"2017-10-10","close":7625.0},{"date":"2017-10-11","close":7700.0},{"date":"2017-10-12","close":7725.0},{"date":"2017-10-13","close":7800.0},{"date":"2017-10-16","close":8225.0},{"date":"2017-10-17","close":8200.0},{"date":"2017-10-18","close":8300.0},{"date":"2017-10-19","close":8200.0},{"date":"2017-10-20","close":8400.0},{"date":"2017-10-23","close":8375.0},{"date":"2017-10-24","close":8350.0},{"date":"2017-10-25","close":8575.0},{"date":"2017-10-26","close":8625.0},{"date":"2017-10-27","close":9350.0},{"date":"2017-10-30","close":9725.0},{"date":"2017-10-31","close":9775.0},{"date":"2017-11-01","close":9450.0},{"date":"2017-11-02","close":9550.0},{"date":"2017-11-03","close":9725.0},{"date":"2017-11-06","close":9600.0},{"date":"2017-11-07","close":9550.0},{"date":"2017-11-08","close":9650.0},{"date":"2017-11-09","close":9525.0},{"date":"2017-11-10","close":9700.0},{"date":"2017-11-13","close":10600.0},{"date":"2017-11-14","close":10725.0},{"date":"2017-11-15","close":10500.0},{"date":"2017-11-16","close":10375.0},{"date":"2017-11-17","close":10225.0},{"date":"2017-11-20","close":10550.0},{"date":"2017-11-21","close":10325.0},{"date":"2017-11-22","close":9925.0},{"date":"2017-11-23","close":10150.0},{"date":"2017-11-24","close":10175.0},{"date":"2017-11-27","close":10400.0},{"date":"2017-11-28","close":9875.0},{"date":"2017-11-29","close":10200.0},{"date":"2017-11-30","close":9275.0},{"date":"2017-12-01","close":10025.0},{"date":"2017-12-04","close":10025.0},{"date":"2017-12-05","close":10250.0},{"date":"2017-12-06","close":9950.0},{"date":"2017-12-07","close":9625.0},{"date":"2017-12-08","close":9700.0},{"date":"2017-12-11","close":9800.0},{"date":"2017-12-12","close":9450.0},{"date":"2017-12-13","close":9550.0},{"date":"2017-12-14","close":9625.0},{"date":"2017-12-15","close":9775.0},{"date":"2017-12-18","close":9775.0},{"date":"2017-12-19","close":9800.0},{"date":"2017-12-20","close":9825.0},{"date":"2017-12-21","close":9600.0},{"date":"2017-12-22","close":9725.0},{"date":"2017-12-26","close":9675.0},{"date":"2017-12-27","close":9975.0},{"date":"2017-12-28","close":10050.0},{"date":"2018-01-02","close":10700.0},{"date":"2018-01-03","close":10975.0},{"date":"2018-01-04","close":10475.0},{"date":"2018-01-05","close":10800.0},{"date":"2018-01-08","close":10600.0},{"date":"2018-01-09","close":10225.0},{"date":"2018-01-10","close":10500.0},{"date":"2018-01-11","close":10675.0},{"date":"2018-01-12","close":10450.0},{"date":"2018-01-15","close":10675.0},{"date":"2018-01-16","close":11975.0},{"date":"2018-01-17","close":12250.0},{"date":"2018-01-18","close":12400.0},{"date":"2018-01-19","close":12250.0},{"date":"2018-01-22","close":12325.0},{"date":"2018-01-23","close":12100.0},{"date":"2018-01-24","close":12550.0},{"date":"2018-01-25","close":12275.0},{"date":"2018-01-26","close":12475.0},{"date":"2018-01-29","close":12350.0},{"date":"2018-01-30","close":12250.0},{"date":"2018-01-31","close":11875.0},{"date":"2018-02-01","close":12400.0},{"date":"2018-02-02","close":11800.0},{"date":"2018-02-05","close":11525.0},{"date":"2018-02-06","close":11200.0},{"date":"2018-02-07","close":10825.0},{"date":"2018-02-08","close":11200.0},{"date":"2018-02-09","close":11050.0},{"date":"2018-02-12","close":10950.0},{"date":"2018-02-13","close":10750.0},{"date":"2018-02-14","close":10850.0},{"date":"2018-02-19","close":11475.0},{"date":"2018-02-20","close":11350.0},{"date":"2018-02-21","close":11275.0},{"date":"2018-02-22","close":11100.0},{"date":"2018-02-23","close":11000.0},{"date":"2018-02-26","close":11125.0},{"date":"2018-02-27","close":11075.0},{"date":"2018-02-28","close":10900.0},{"date":"2018-03-02","close":10375.0},{"date":"2018-03-05","close":10025.0},{"date":"2018-03-06","close":10375.0},{"date":"2018-03-07","close":10200.0},{"date":"2018-03-08","close":10600.0},{"date":"2018-03-09","close":10700.0},{"date":"2018-03-12","close":10900.0},{"date":"2018-03-13","close":10925.0},{"date":"2018-03-14","close":10800.0},{"date":"2018-03-15","close":10925.0},{"date":"2018-03-16","close":10800.0},{"date":"2018-03-19","close":10500.0},{"date":"2018-03-20","close":10525.0},{"date":"2018-03-21","close":10400.0},{"date":"2018-03-22","close":10500.0},{"date":"2018-03-23","close":9975.0},{"date":"2018-03-26","close":10000.0},{"date":"2018-03-27","close":10125.0},{"date":"2018-03-28","close":10300.0},{"date":"2018-03-29","close":10350.0},{"date":"2018-03-30","close":10725.0},{"date":"2018-04-02","close":11575.0},{"date":"2018-04-03","close":11600.0},{"date":"2018-04-04","close":11575.0},{"date":"2018-04-05","close":11050.0},{"date":"2018-04-06","close":11075.0},{"date":"2018-04-09","close":11375.0},{"date":"2018-04-10","close":11675.0},{"date":"2018-04-11","close":11675.0},{"date":"2018-04-12","close":11300.0},{"date":"2018-04-13","close":11800.0},{"date":"2018-04-16","close":11875.0},{"date":"2018-04-17","close":11975.0},{"date":"2018-04-18","close":11625.0},{"date":"2018-04-19","close":11400.0},{"date":"2018-04-20","close":11500.0},{"date":"2018-04-23","close":10875.0},{"date":"2018-04-24","close":10925.0},{"date":"2018-04-25","close":10800.0},{"date":"2018-04-26","close":10875.0},{"date":"2018-04-27","close":10700.0},{"date":"2018-04-30","close":10475.0},{"date":"2018-05-02","close":10825.0},{"date":"2018-05-03","close":10500.0},{"date":"2018-05-04","close":10750.0},{"date":"2018-05-08","close":10525.0},{"date":"2018-05-09","close":10800.0},{"date":"2018-05-10","close":10650.0},{"date":"2018-05-11","close":10675.0},{"date":"2018-05-14","close":10325.0},{"date":"2018-05-15","close":10350.0},{"date":"2018-05-16","close":10150.0},{"date":"2018-05-17","close":10175.0},{"date":"2018-05-18","close":10250.0},{"date":"2018-05-21","close":10275.0},{"date":"2018-05-23","close":10025.0},{"date":"2018-05-24","close":10075.0},{"date":"2018-05-25","close":9825.0},{"date":"2018-05-28","close":10000.0},{"date":"2018-05-29","close":10050.0},{"date":"2018-05-30","close":9650.0},{"date":"2018-05-31","close":9675.0},{"date":"2018-06-01","close":9725.0},{"date":"2018-06-04","close":9750.0},{"date":"2018-06-05","close":9750.0},{"date":"2018-06-07","close":9800.0},{"date":"2018-06-08","close":9775.0},{"date":"2018-06-11","close":9775.0},{"date":"2018-06-12","close":9750.0},{"date":"2018-06-14","close":9550.0},{"date":"2018-06-15","close":9375.0},{"date":"2018-06-18","close":9000.0},{"date":"2018-06-19","close":8650.0},{"date":"2018-06-20","close":9125.0},{"date":"2018-06-21","close":8850.0},{"date":"2018-06-22","close":9000.0},{"date":"2018-06-25","close":9150.0},{"date":"2018-06-26","close":8975.0},{"date":"2018-06-27","close":9200.0},{"date":"2018-06-28","close":9500.0},{"date":"2018-06-29","close":9450.0},{"date":"2018-07-02","close":9150.0},{"date":"2018-07-03","close":9575.0},{"date":"2018-07-04","close":9675.0},{"date":"2018-07-05","close":9575.0},{"date":"2018-07-06","close":9450.0},{"date":"2018-07-09","close":9525.0},{"date":"2018-07-10","close":9500.0},{"date":"2018-07-11","close":9375.0},{"date":"2018-07-12","close":9300.0},{"date":"2018-07-13","close":9675.0},{"date":"2018-07-16","close":9525.0},{"date":"2018-07-17","close":9425.0},{"date":"2018-07-18","close":9225.0},{"date":"2018-07-19","close":8875.0},{"date":"2018-07-20","close":8775.0},{"date":"2018-07-23","close":8550.0},{"date":"2018-07-24","close":8750.0},{"date":"2018-07-25","close":8550.0},{"date":"2018-07-26","close":8550.0},{"date":"2018-07-27","close":8550.0},{"date":"2018-07-30","close":8425.0},{"date":"2018-07-31","close":8550.0},{"date":"2018-08-01","close":8875.0},{"date":"2018-08-02","close":8675.0},{"date":"2018-08-03","close":8825.0},{"date":"2018-08-06","close":9000.0},{"date":"2018-08-07","close":9000.0},{"date":"2018-08-08","close":8850.0},{"date":"2018-08-09","close":8975.0},{"date":"2018-08-10","close":8900.0},{"date":"2018-08-13","close":8575.0},{"date":"2018-08-14","close":8675.0},{"date":"2018-08-16","close":8700.0},{"date":"2018-08-17","close":9450.0},{"date":"2018-08-20","close":9325.0},{"date":"2018-08-21","close":9450.0},{"date":"2018-08-22","close":9300.0},{"date":"2018-08-23","close":9425.0},{"date":"2018-08-24","close":9650.0},{"date":"2018-08-27","close":9750.0},{"date":"2018-08-28","close":9525.0},{"date":"2018-08-29","close":9600.0},{"date":"2018-08-30","close":9550.0},{"date":"2018-08-31","close":9650.0},{"date":"2018-09-03","close":9550.0},{"date":"2018-09-04","close":9575.0},{"date":"2018-09-05","close":9500.0},{"date":"2018-09-06","close":9450.0},{"date":"2018-09-07","close":9325.0},{"date":"2018-09-10","close":9350.0},{"date":"2018-09-11","close":9425.0},{"date":"2018-09-12","close":9550.0},{"date":"2018-09-13","close":9550.0},{"date":"2018-09-14","close":9525.0},{"date":"2018-09-17","close":9275.0},{"date":"2018-09-18","close":9200.0},{"date":"2018-09-19","close":9050.0},{"date":"2018-09-20","close":8900.0},{"date":"2018-09-21","close":8925.0},{"date":"2018-09-27","close":9100.0},{"date":"2018-09-28","close":9100.0},{"date":"2018-10-01","close":9200.0},{"date":"2018-10-02","close":8800.0},{"date":"2018-10-04","close":8575.0},{"date":"2018-10-05","close":8425.0},{"date":"2018-10-08","close":8375.0},{"date":"2018-10-10","close":8075.0},{"date":"2018-10-11","close":7375.0},{"date":"2018-10-12","close":7525.0},{"date":"2018-10-15","close":7400.0},{"date":"2018-10-16","close":7500.0},{"date":"2018-10-17","close":7500.0},{"date":"2018-10-18","close":7500.0},{"date":"2018-10-19","close":7550.0},{"date":"2018-10-22","close":7700.0},{"date":"2018-10-23","close":7250.0},{"date":"2018-10-24","close":6875.0},{"date":"2018-10-25","close":6675.0},{"date":"2018-10-26","close":6300.0},{"date":"2018-10-29","close":5775.0},{"date":"2018-10-30","close":6000.0},{"date":"2018-10-31","close":6225.0},{"date":"2018-11-01","close":6450.0},{"date":"2018-11-02","close":6800.0},{"date":"2018-11-05","close":6825.0},{"date":"2018-11-06","close":6900.0},{"date":"2018-11-07","close":6875.0},{"date":"2018-11-08","close":7050.0},{"date":"2018-11-09","close":6950.0},{"date":"2018-11-12","close":6800.0},{"date":"2018-11-13","close":6750.0},{"date":"2018-11-14","close":6800.0},{"date":"2018-11-15","close":6950.0},{"date":"2018-11-16","close":7050.0},{"date":"2018-11-19","close":7125.0},{"date":"2018-11-20","close":6950.0},{"date":"2018-11-21","close":7225.0},{"date":"2018-11-22","close":7100.0},{"date":"2018-11-23","close":6900.0},{"date":"2018-11-26","close":7025.0},{"date":"2018-11-27","close":7225.0},{"date":"2018-11-28","close":8900.0},{"date":"2018-11-29","close":8550.0},{"date":"2018-11-30","close":8350.0},{"date":"2018-12-03","close":8325.0},{"date":"2018-12-04","close":8400.0},{"date":"2018-12-05","close":8125.0},{"date":"2018-12-06","close":7925.0},{"date":"2018-12-07","close":7950.0},{"date":"2018-12-10","close":7750.0},{"date":"2018-12-11","close":7650.0},{"date":"2018-12-12","close":8075.0},{"date":"2018-12-13","close":8100.0},{"date":"2018-12-14","close":7700.0},{"date":"2018-12-17","close":7825.0},{"date":"2018-12-18","close":7575.0},{"date":"2018-12-19","close":7875.0},{"date":"2018-12-20","close":7625.0},{"date":"2018-12-21","close":7650.0},{"date":"2018-12-24","close":7800.0},{"date":"2018-12-26","close":7575.0},{"date":"2018-12-27","close":7925.0},{"date":"2018-12-28","close":7925.0},{"date":"2019-01-02","close":7800.0},{"date":"2019-01-03","close":7425.0},{"date":"2019-01-04","close":7475.0},{"date":"2019-01-07","close":7400.0},{"date":"2019-01-08","close":7300.0},{"date":"2019-01-09","close":7425.0},{"date":"2019-01-10","close":7400.0},{"date":"2019-01-11","close":7475.0},{"date":"2019-01-14","close":7450.0},{"date":"2019-01-15","close":7500.0},{"date":"2019-01-16","close":7575.0},{"date":"2019-01-17","close":7600.0},{"date":"2019-01-18","close":7600.0},{"date":"2019-01-21","close":7600.0},{"date":"2019-01-22","close":7475.0},{"date":"2019-01-23","close":7575.0},{"date":"2019-01-24","close":7675.0},{"date":"2019-01-25","close":7700.0},{"date":"2019-01-28","close":7775.0},{"date":"2019-01-29","close":7725.0},{"date":"2019-01-30","close":7800.0},{"date":"2019-01-31","close":7800.0},{"date":"2019-02-01","close":7750.0},{"date":"2019-02-07","close":7825.0},{"date":"2019-02-08","close":7900.0},{"date":"2019-02-11","close":7875.0},{"date":"2019-02-12","close":8000.0},{"date":"2019-02-13","close":8150.0},{"date":"2019-02-14","close":8200.0},{"date":"2019-02-15","close":8150.0},{"date":"2019-02-18","close":8325.0},{"date":"2019-02-19","close":8300.0},{"date":"2019-02-20","close":8500.0},{"date":"2019-02-21","close":8725.0},{"date":"2019-02-22","close":8725.0},{"date":"2019-02-25","close":9325.0},{"date":"2019-02-26","close":9300.0},{"date":"2019-02-27","close":9700.0},{"date":"2019-02-28","close":9175.0},{"date":"2019-03-04","close":9400.0},{"date":"2019-03-05","close":9325.0},{"date":"2019-03-06","close":9175.0},{"date":"2019-03-07","close":8950.0},{"date":"2019-03-08","close":8850.0},{"date":"2019-03-11","close":8850.0},{"date":"2019-03-12","close":9000.0},{"date":"2019-03-13","close":8875.0},{"date":"2019-03-14","close":8975.0},{"date":"2019-03-15","close":9300.0},{"date":"2019-03-18","close":9475.0},{"date":"2019-03-19","close":9350.0},{"date":"2019-03-20","close":9025.0},{"date":"2019-03-21","close":9600.0},{"date":"2019-03-22","close":9250.0},{"date":"2019-03-25","close":8750.0},{"date":"2019-03-26","close":9275.0},{"date":"2019-03-27","close":9500.0},{"date":"2019-03-28","close":9425.0},{"date":"2019-03-29","close":9300.0},{"date":"2019-04-01","close":9125.0},{"date":"2019-04-02","close":9000.0},{"date":"2019-04-03","close":9000.0},{"date":"2019-04-04","close":8950.0},{"date":"2019-04-05","close":8950.0},{"date":"2019-04-08","close":8950.0},{"date":"2019-04-09","close":8900.0},{"date":"2019-04-10","close":8925.0},{"date":"2019-04-11","close":8950.0},{"date":"2019-04-12","close":9225.0},{"date":"2019-04-15","close":9325.0},{"date":"2019-04-16","close":9300.0},{"date":"2019-04-17","close":9150.0},{"date":"2019-04-18","close":8950.0},{"date":"2019-04-19","close":9325.0},{"date":"2019-04-22","close":9150.0},{"date":"2019-04-23","close":9025.0},{"date":"2019-04-24","close":8950.0},{"date":"2019-04-25","close":8950.0},{"date":"2019-04-26","close":8775.0},{"date":"2019-04-29","close":8800.0},{"date":"2019-04-30","close":8875.0},{"date":"2019-05-02","close":8775.0},{"date":"2019-05-03","close":8825.0},{"date":"2019-05-07","close":8575.0},{"date":"2019-05-08","close":8525.0},{"date":"2019-05-09","close":8250.0},{"date":"2019-05-10","close":8225.0},{"date":"2019-05-13","close":7975.0},{"date":"2019-05-14","close":8000.0},{"date":"2019-05-15","close":8300.0},{"date":"2019-05-16","close":8050.0},{"date":"2019-05-17","close":8100.0},{"date":"2019-05-20","close":7850.0},{"date":"2019-05-21","close":7800.0},{"date":"2019-05-22","close":8025.0},{"date":"2019-05-23","close":7800.0},{"date":"2019-05-24","close":7575.0},{"date":"2019-05-27","close":7650.0},{"date":"2019-05-28","close":7800.0},{"date":"2019-05-29","close":7725.0},{"date":"2019-05-30","close":7575.0},{"date":"2019-05-31","close":7725.0},{"date":"2019-06-03","close":7775.0},{"date":"2019-06-04","close":7850.0},{"date":"2019-06-05","close":8100.0},{"date":"2019-06-07","close":8050.0},{"date":"2019-06-10","close":8000.0},{"date":"2019-06-11","close":8325.0},{"date":"2019-06-12","close":8300.0},{"date":"2019-06-13","close":8500.0},{"date":"2019-06-14","close":8450.0},{"date":"2019-06-17","close":8375.0},{"date":"2019-06-18","close":8225.0},{"date":"2019-06-19","close":8225.0},{"date":"2019-06-20","close":8400.0},{"date":"2019-06-21","close":8275.0},{"date":"2019-06-24","close":8250.0},{"date":"2019-06-25","close":8100.0},{"date":"2019-06-26","close":8000.0},{"date":"2019-06-27","close":7925.0},{"date":"2019-06-28","close":7825.0},{"date":"2019-07-01","close":8075.0},{"date":"2019-07-02","close":8000.0},{"date":"2019-07-03","close":7850.0},{"date":"2019-07-04","close":7900.0},{"date":"2019-07-05","close":7975.0},{"date":"2019-07-08","close":7750.0},{"date":"2019-07-09","close":7550.0},{"date":"2019-07-10","close":7675.0},{"date":"2019-07-11","close":7625.0},{"date":"2019-07-12","close":7650.0},{"date":"2019-07-15","close":7550.0},{"date":"2019-07-16","close":7625.0},{"date":"2019-07-17","close":7550.0},{"date":"2019-07-18","close":7475.0},{"date":"2019-07-19","close":7500.0},{"date":"2019-07-22","close":7600.0},{"date":"2019-07-23","close":7450.0},{"date":"2019-07-24","close":7300.0},{"date":"2019-07-25","close":7100.0},{"date":"2019-07-26","close":6900.0},{"date":"2019-07-29","close":6475.0},{"date":"2019-07-30","close":6700.0},{"date":"2019-07-31","close":6725.0},{"date":"2019-08-01","close":6750.0},{"date":"2019-08-02","close":6875.0},{"date":"2019-08-05","close":6150.0},{"date":"2019-08-06","close":5850.0},{"date":"2019-08-07","close":6075.0},{"date":"2019-08-08","close":6375.0},{"date":"2019-08-09","close":6325.0},{"date":"2019-08-12","close":6400.0},{"date":"2019-08-13","close":6500.0},{"date":"2019-08-14","close":6500.0},{"date":"2019-08-16","close":6325.0},{"date":"2019-08-19","close":6350.0},{"date":"2019-08-20","close":6475.0},{"date":"2019-08-21","close":6550.0},{"date":"2019-08-22","close":6525.0},{"date":"2019-08-23","close":6425.0},{"date":"2019-08-26","close":6100.0},{"date":"2019-08-27","close":6100.0},{"date":"2019-08-28","close":6250.0},{"date":"2019-08-29","close":6225.0},{"date":"2019-08-30","close":6475.0},{"date":"2019-09-02","close":6600.0},{"date":"2019-09-03","close":6750.0},{"date":"2019-09-04","close":6775.0},{"date":"2019-09-05","close":6800.0},{"date":"2019-09-06","close":6725.0},{"date":"2019-09-09","close":6750.0},{"date":"2019-09-10","close":6725.0},{"date":"2019-09-11","close":6825.0},{"date":"2019-09-16","close":6900.0},{"date":"2019-09-17","close":6950.0},{"date":"2019-09-18","close":7000.0},{"date":"2019-09-19","close":6925.0},{"date":"2019-09-20","close":6950.0},{"date":"2019-09-23","close":6900.0},{"date":"2019-09-24","close":6950.0},{"date":"2019-09-25","close":6750.0},{"date":"2019-09-26","close":6750.0},{"date":"2019-09-27","close":6725.0},{"date":"2019-09-30","close":6625.0},{"date":"2019-10-01","close":6850.0},{"date":"2019-10-02","close":6750.0},{"date":"2019-10-04","close":6600.0},{"date":"2019-10-07","close":6750.0},{"date":"2019-10-08","close":6800.0},{"date":"2019-10-10","close":6700.0},{"date":"2019-10-11","close":6850.0},{"date":"2019-10-14","close":6850.0},{"date":"2019-10-15","close":6850.0},{"date":"2019-10-16","close":7075.0},{"date":"2019-10-17","close":7000.0},{"date":"2019-10-18","close":7000.0},{"date":"2019-10-21","close":6925.0},{"date":"2019-10-22","close":6950.0},{"date":"2019-10-23","close":7025.0},{"date":"2019-10-24","close":6900.0},{"date":"2019-10-25","close":6850.0},{"date":"2019-10-28","close":7600.0},{"date":"2019-10-29","close":7725.0},{"date":"2019-10-30","close":7450.0},{"date":"2019-10-31","close":7550.0},{"date":"2019-11-01","close":7625.0},{"date":"2019-11-04","close":8000.0},{"date":"2019-11-05","close":8000.0},{"date":"2019-11-06","close":7875.0},{"date":"2019-11-07","close":7775.0},{"date":"2019-11-08","close":7500.0},{"date":"2019-11-11","close":7450.0},{"date":"2019-11-12","close":7575.0},{"date":"2019-11-13","close":7475.0},{"date":"2019-11-14","close":7500.0},{"date":"2019-11-15","close":7875.0},{"date":"2019-11-18","close":7850.0},{"date":"2019-11-19","close":7875.0},{"date":"2019-11-20","close":7925.0},{"date":"2019-11-21","close":7650.0},{"date":"2019-11-22","close":9925.0},{"date":"2019-11-25","close":12900.0},{"date":"2019-11-26","close":11175.0},{"date":"2019-11-27","close":12150.0},{"date":"2019-11-28","close":10875.0},{"date":"2019-11-29","close":10500.0},{"date":"2019-12-02","close":10125.0},{"date":"2019-12-03","close":10075.0},{"date":"2019-12-04","close":10175.0},{"date":"2019-12-05","close":9675.0},{"date":"2019-12-06","close":9750.0},{"date":"2019-12-09","close":9525.0},{"date":"2019-12-10","close":9775.0},{"date":"2019-12-11","close":10075.0},{"date":"2019-12-12","close":10200.0},{"date":"2019-12-13","close":10400.0},{"date":"2019-12-16","close":10250.0},{"date":"2019-12-17","close":10275.0},{"date":"2019-12-18","close":10400.0},{"date":"2019-12-19","close":10850.0},{"date":"2019-12-20","close":10675.0},{"date":"2019-12-23","close":10025.0},{"date":"2019-12-24","close":10075.0},{"date":"2019-12-26","close":10325.0},{"date":"2019-12-27","close":10550.0},{"date":"2019-12-30","close":10525.0},{"date":"2020-01-02","close":11250.0},{"date":"2020-01-03","close":11025.0},{"date":"2020-01-06","close":10525.0},{"date":"2020-01-07","close":10825.0},{"date":"2020-01-08","close":10100.0},{"date":"2020-01-09","close":10500.0},{"date":"2020-01-10","close":13650.0},{"date":"2020-01-13","close":12950.0},{"date":"2020-01-14","close":12650.0},{"date":"2020-01-15","close":12000.0},{"date":"2020-01-16","close":12175.0},{"date":"2020-01-17","close":11750.0},{"date":"2020-01-20","close":11900.0},{"date":"2020-01-21","close":11550.0},{"date":"2020-01-22","close":11775.0},{"date":"2020-01-23","close":12075.0},{"date":"2020-01-28","close":11575.0},{"date":"2020-01-29","close":11325.0},{"date":"2020-01-30","close":10900.0},{"date":"2020-01-31","close":10450.0},{"date":"2020-02-03","close":10750.0},{"date":"2020-02-04","close":11475.0},{"date":"2020-02-05","close":11650.0},{"date":"2020-02-06","close":11775.0},{"date":"2020-02-07","close":12225.0},{"date":"2020-02-10","close":12050.0},{"date":"2020-02-11","close":11875.0},{"date":"2020-02-12","close":11925.0},{"date":"2020-02-13","close":11800.0},{"date":"2020-02-14","close":11675.0},{"date":"2020-02-17","close":11450.0},{"date":"2020-02-18","close":11500.0},{"date":"2020-02-19","close":11900.0},{"date":"2020-02-20","close":11550.0},{"date":"2020-02-21","close":11100.0},{"date":"2020-02-24","close":10775.0},{"date":"2020-02-25","close":11275.0},{"date":"2020-02-26","close":11275.0},{"date":"2020-02-27","close":11200.0},{"date":"2020-02-28","close":11300.0},{"date":"2020-03-02","close":11525.0},{"date":"2020-03-03","close":11350.0},{"date":"2020-03-04","close":12325.0},{"date":"2020-03-05","close":12450.0},{"date":"2020-03-06","close":12500.0},{"date":"2020-03-09","close":12100.0},{"date":"2020-03-10","close":12550.0},{"date":"2020-03-11","close":11975.0},{"date":"2020-03-12","close":11300.0},{"date":"2020-03-13","close":10025.0},{"date":"2020-03-16","close":9550.0},{"date":"2020-03-17","close":9825.0},{"date":"2020-03-18","close":9825.0},{"date":"2020-03-19","close":9075.0},{"date":"2020-03-20","close":9550.0},{"date":"2020-03-23","close":9300.0},{"date":"2020-03-24","close":9825.0},{"date":"2020-03-25","close":10000.0},{"date":"2020-03-26","close":10650.0},{"date":"2020-03-27","close":10450.0},{"date":"2020-03-30","close":11375.0},{"date":"2020-03-31","close":11525.0},{"date":"2020-04-01","close":11350.0},{"date":"2020-04-02","close":11700.0},{"date":"2020-04-03","close":11550.0},{"date":"2020-04-06","close":11750.0},{"date":"2020-04-07","close":12325.0},{"date":"2020-04-08","close":11800.0},{"date":"2020-04-09","close":11900.0},{"date":"2020-04-10","close":11700.0},{"date":"2020-04-13","close":11700.0},{"date":"2020-04-14","close":11925.0},{"date":"2020-04-16","close":11950.0},{"date":"2020-04-17","close":12100.0},{"date":"2020-04-20","close":12025.0},{"date":"2020-04-21","close":11550.0},{"date":"2020-04-22","close":11575.0},{"date":"2020-04-23","close":11600.0},{"date":"2020-04-24","close":11550.0},{"date":"2020-04-27","close":11725.0},{"date":"2020-04-28","close":11825.0},{"date":"2020-04-29","close":11975.0},{"date":"2020-05-04","close":12375.0},{"date":"2020-05-06","close":14375.0},{"date":"2020-05-07","close":13925.0},{"date":"2020-05-08","close":13900.0},{"date":"2020-05-11","close":14725.0},{"date":"2020-05-12","close":14750.0},{"date":"2020-05-13","close":15000.0},{"date":"2020-05-14","close":15325.0},{"date":"2020-05-15","close":14800.0},{"date":"2020-05-18","close":19225.0},{"date":"2020-05-19","close":20150.0},{"date":"2020-05-20","close":20825.0},{"date":"2020-05-21","close":20350.0},{"date":"2020-05-22","close":20925.0},{"date":"2020-05-25","close":21325.0},{"date":"2020-05-26","close":21675.0},{"date":"2020-05-27","close":22000.0},{"date":"2020-05-28","close":17775.0},{"date":"2020-05-29","close":16475.0},{"date":"2020-06-01","close":16850.0},{"date":"2020-06-02","close":17225.0},{"date":"2020-06-03","close":16550.0},{"date":"2020-06-04","close":16800.0},{"date":"2020-06-05","close":17875.0},{"date":"2020-06-08","close":18000.0},{"date":"2020-06-09","close":18250.0},{"date":"2020-06-10","close":18275.0},{"date":"2020-06-11","close":17975.0},{"date":"2020-06-12","close":17975.0},{"date":"2020-06-15","close":17250.0},{"date":"2020-06-16","close":17700.0},{"date":"2020-06-17","close":17250.0},{"date":"2020-06-18","close":17075.0},{"date":"2020-06-19","close":16975.0},{"date":"2020-06-22","close":17575.0},{"date":"2020-06-23","close":17050.0},{"date":"2020-06-24","close":17275.0},{"date":"2020-06-25","close":17000.0},{"date":"2020-06-26","close":16575.0},{"date":"2020-06-29","close":16400.0},{"date":"2020-06-30","close":16500.0},{"date":"2020-07-01","close":17075.0},{"date":"2020-07-02","close":16750.0},{"date":"2020-07-03","close":16275.0},{"date":"2020-07-06","close":15725.0},{"date":"2020-07-07","close":15325.0},{"date":"2020-07-08","close":15350.0},{"date":"2020-07-09","close":15075.0},{"date":"2020-07-10","close":14900.0},{"date":"2020-07-13","close":14850.0},{"date":"2020-07-14","close":15075.0},{"date":"2020-07-15","close":14775.0},{"date":"2020-07-16","close":14650.0},{"date":"2020-07-17","close":14525.0},{"date":"2020-07-20","close":14575.0},{"date":"2020-07-21","close":14875.0},{"date":"2020-07-22","close":14875.0},{"date":"2020-07-23","close":14575.0},{"date":"2020-07-24","close":14675.0},{"date":"2020-07-27","close":14825.0},{"date":"2020-07-28","close":14675.0},{"date":"2020-07-29","close":14450.0},{"date":"2020-07-30","close":14525.0},{"date":"2020-07-31","close":14475.0},{"date":"2020-08-03","close":14050.0},{"date":"2020-08-04","close":14975.0},{"date":"2020-08-05","close":15050.0},{"date":"2020-08-06","close":15250.0},{"date":"2020-08-07","close":14975.0},{"date":"2020-08-10","close":14800.0},{"date":"2020-08-11","close":14700.0},{"date":"2020-08-12","close":14375.0},{"date":"2020-08-13","close":14600.0},{"date":"2020-08-14","close":14350.0},{"date":"2020-08-18","close":13900.0},{"date":"2020-08-19","close":13850.0},{"date":"2020-08-20","close":13025.0},{"date":"2020-08-21","close":12725.0},{"date":"2020-08-24","close":13350.0},{"date":"2020-08-25","close":13825.0},{"date":"2020-08-26","close":13450.0},{"date":"2020-08-27","close":13000.0},{"date":"2020-08-28","close":13000.0},{"date":"2020-08-31","close":13150.0},{"date":"2020-09-01","close":13050.0},{"date":"2020-09-02","close":13350.0},{"date":"2020-09-03","close":13700.0},{"date":"2020-09-04","close":13275.0},{"date":"2020-09-07","close":13150.0},{"date":"2020-09-08","close":13150.0},{"date":"2020-09-09","close":12850.0},{"date":"2020-09-10","close":13000.0},{"date":"2020-09-11","close":12825.0},{"date":"2020-09-14","close":13250.0},{"date":"2020-09-15","close":13275.0},{"date":"2020-09-16","close":13300.0},{"date":"2020-09-17","close":13500.0},{"date":"2020-09-18","close":13900.0},{"date":"2020-09-21","close":13450.0},{"date":"2020-09-22","close":12950.0},{"date":"2020-09-23","close":12500.0},{"date":"2020-09-24","close":11400.0},{"date":"2020-09-25","close":11375.0},{"date":"2020-09-28","close":12050.0},{"date":"2020-09-29","close":12200.0},{"date":"2020-10-05","close":12400.0},{"date":"2020-10-06","close":12275.0},{"date":"2020-10-07","close":12825.0},{"date":"2020-10-08","close":12825.0},{"date":"2020-10-12","close":12675.0},{"date":"2020-10-13","close":12950.0},{"date":"2020-10-14","close":12950.0},{"date":"2020-10-15","close":12475.0},{"date":"2020-10-16","close":12475.0},{"date":"2020-10-19","close":12300.0},{"date":"2020-10-20","close":12475.0},{"date":"2020-10-21","close":12350.0},{"date":"2020-10-22","close":11925.0},{"date":"2020-10-23","close":11700.0},{"date":"2020-10-26","close":11225.0},{"date":"2020-10-27","close":11075.0},{"date":"2020-10-28","close":11475.0},{"date":"2020-10-29","close":11650.0},{"date":"2020-10-30","close":11125.0},{"date":"2020-11-02","close":11500.0},{"date":"2020-11-03","close":11750.0},{"date":"2020-11-04","close":11800.0},{"date":"2020-11-05","close":12100.0},{"date":"2020-11-06","close":12200.0},{"date":"2020-11-09","close":12550.0},{"date":"2020-11-10","close":12450.0},{"date":"2020-11-11","close":12350.0},{"date":"2020-11-12","close":12300.0},{"date":"2020-11-13","close":12200.0},{"date":"2020-11-16","close":12325.0},{"date":"2020-11-17","close":12175.0},{"date":"2020-11-18","close":12300.0},{"date":"2020-11-19","close":12275.0},{"date":"2020-11-20","close":12650.0},{"date":"2020-11-23","close":12600.0},{"date":"2020-11-24","close":12675.0},{"date":"2020-11-25","close":12200.0},{"date":"2020-11-26","close":12250.0},{"date":"2020-11-27","close":12275.0},{"date":"2020-11-30","close":12100.0},{"date":"2020-12-01","close":11900.0},{"date":"2020-12-02","close":11800.0},{"date":"2020-12-03","close":11650.0},{"date":"2020-12-04","close":11525.0},{"date":"2020-12-07","close":11425.0},{"date":"2020-12-08","close":11825.0},{"date":"2020-12-09","close":11725.0},{"date":"2020-12-10","close":11725.0},{"date":"2020-12-11","close":11875.0},{"date":"2020-12-14","close":11875.0},{"date":"2020-12-15","close":11750.0},{"date":"2020-12-16","close":11900.0},{"date":"2020-12-17","close":12200.0},{"date":"2020-12-18","close":12200.0},{"date":"2020-12-21","close":12175.0},{"date":"2020-12-22","close":12000.0},{"date":"2020-12-23","close":12025.0},{"date":"2020-12-24","close":12050.0},{"date":"2020-12-28","close":12075.0},{"date":"2020-12-29","close":12000.0},{"date":"2020-12-30","close":12225.0},{"date":"2021-01-04","close":12150.0},{"date":"2021-01-05","close":12400.0},{"date":"2021-01-06","close":12200.0},{"date":"2021-01-07","close":12250.0},{"date":"2021-01-08","close":12050.0},{"date":"2021-01-11","close":11600.0},{"date":"2021-01-12","close":11575.0},{"date":"2021-01-13","close":11600.0},{"date":"2021-01-14","close":11675.0},{"date":"2021-01-15","close":11700.0},{"date":"2021-01-18","close":11600.0},{"date":"2021-01-19","close":11625.0},{"date":"2021-01-20","close":11575.0},{"date":"2021-01-21","close":11500.0},{"date":"2021-01-22","close":11550.0},{"date":"2021-01-25","close":11925.0},{"date":"2021-01-26","close":11650.0},{"date":"2021-01-27","close":11575.0},{"date":"2021-01-28","close":11250.0},{"date":"2021-01-29","close":10825.0},{"date":"2021-02-01","close":10950.0},{"date":"2021-02-02","close":11125.0},{"date":"2021-02-03","close":11450.0},{"date":"2021-02-04","close":11250.0},{"date":"2021-02-05","close":11250.0},{"date":"2021-02-08","close":11175.0},{"date":"2021-02-09","close":12950.0},{"date":"2021-02-10","close":12100.0},{"date":"2021-02-15","close":12375.0},{"date":"2021-02-16","close":12125.0},{"date":"2021-02-17","close":12000.0},{"date":"2021-02-18","close":12200.0},{"date":"2021-02-19","close":11975.0},{"date":"2021-02-22","close":11700.0},{"date":"2021-02-23","close":11500.0},{"date":"2021-02-24","close":11225.0},{"date":"2021-02-25","close":11450.0},{"date":"2021-02-26","close":11200.0},{"date":"2021-03-02","close":11250.0},{"date":"2021-03-03","close":11450.0},{"date":"2021-03-04","close":11375.0},{"date":"2021-03-05","close":11525.0},{"date":"2021-03-08","close":11575.0},{"date":"2021-03-09","close":11650.0},{"date":"2021-03-10","close":11450.0},{"date":"2021-03-11","close":11575.0},{"date":"2021-03-12","close":11550.0},{"date":"2021-03-15","close":11525.0},{"date":"2021-03-16","close":11625.0},{"date":"2021-03-17","close":11900.0},{"date":"2021-03-18","close":11800.0},{"date":"2021-03-19","close":11500.0},{"date":"2021-03-22","close":11450.0},{"date":"2021-03-23","close":11350.0},{"date":"2021-03-24","close":11325.0},{"date":"2021-03-25","close":11475.0},{"date":"2021-03-26","close":11425.0},{"date":"2021-03-29","close":11325.0},{"date":"2021-03-30","close":11350.0},{"date":"2021-03-31","close":11350.0},{"date":"2021-04-01","close":11350.0},{"date":"2021-04-02","close":11400.0},{"date":"2021-04-05","close":11450.0},{"date":"2021-04-06","close":11375.0},{"date":"2021-04-07","close":11275.0},{"date":"2021-04-08","close":11500.0},{"date":"2021-04-09","close":11450.0},{"date":"2021-04-12","close":11425.0},{"date":"2021-04-13","close":11725.0},{"date":"2021-04-14","close":11900.0},{"date":"2021-04-15","close":11725.0},{"date":"2021-04-16","close":12100.0},{"date":"2021-04-19","close":11900.0},{"date":"2021-04-20","close":11850.0},{"date":"2021-04-21","close":11825.0},{"date":"2021-04-22","close":11775.0},{"date":"2021-04-23","close":11700.0},{"date":"2021-04-26","close":11750.0},{"date":"2021-04-27","close":11600.0},{"date":"2021-04-28","close":11300.0},{"date":"2021-04-29","close":11350.0},{"date":"2021-04-30","close":11300.0},{"date":"2021-05-03","close":11100.0},{"date":"2021-05-04","close":10875.0},{"date":"2021-05-06","close":10800.0},{"date":"2021-05-07","close":10950.0},{"date":"2021-05-10","close":11200.0},{"date":"2021-05-11","close":11075.0},{"date":"2021-05-12","close":10900.0},{"date":"2021-05-13","close":10750.0},{"date":"2021-05-14","close":10875.0},{"date":"2021-05-17","close":11125.0},{"date":"2021-05-18","close":11125.0},{"date":"2021-05-20","close":11200.0},{"date":"2021-05-21","close":10975.0},{"date":"2021-05-24","close":10925.0},{"date":"2021-05-25","close":10925.0},{"date":"2021-05-26","close":10975.0},{"date":"2021-05-27","close":11375.0},{"date":"2021-05-28","close":11350.0},{"date":"2021-05-31","close":11750.0},{"date":"2021-06-01","close":11775.0},{"date":"2021-06-02","close":11850.0},{"date":"2021-06-03","close":11900.0},{"date":"2021-06-04","close":11875.0},{"date":"2021-06-07","close":11725.0},{"date":"2021-06-08","close":11750.0},{"date":"2021-06-09","close":11575.0},{"date":"2021-06-10","close":11875.0},{"date":"2021-06-11","close":11925.0},{"date":"2021-06-14","close":11900.0},{"date":"2021-06-15","close":11925.0},{"date":"2021-06-16","close":11925.0},{"date":"2021-06-17","close":11875.0},{"date":"2021-06-18","close":11750.0},{"date":"2021-06-21","close":11600.0},{"date":"2021-06-22","close":11475.0},{"date":"2021-06-23","close":11375.0},{"date":"2021-06-24","close":11200.0},{"date":"2021-06-25","close":11175.0},{"date":"2021-06-28","close":11250.0},{"date":"2021-06-29","close":11300.0},{"date":"2021-06-30","close":11325.0},{"date":"2021-07-01","close":11300.0},{"date":"2021-07-02","close":11225.0},{"date":"2021-07-05","close":11250.0},{"date":"2021-07-06","close":11400.0},{"date":"2021-07-07","close":11300.0},{"date":"2021-07-08","close":11050.0},{"date":"2021-07-09","close":10850.0},{"date":"2021-07-12","close":10925.0},{"date":"2021-07-13","close":11025.0},{"date":"2021-07-14","close":10975.0},{"date":"2021-07-15","close":11025.0},{"date":"2021-07-16","close":10975.0},{"date":"2021-07-19","close":10875.0},{"date":"2021-07-20","close":10675.0},{"date":"2021-07-21","close":10725.0},{"date":"2021-07-22","close":10775.0},{"date":"2021-07-23","close":10800.0},{"date":"2021-07-26","close":10625.0},{"date":"2021-07-27","close":10600.0},{"date":"2021-07-28","close":10625.0},{"date":"2021-07-29","close":10675.0},{"date":"2021-07-30","close":10575.0},{"date":"2021-08-02","close":10550.0},{"date":"2021-08-03","close":10525.0},{"date":"2021-08-04","close":10600.0},{"date":"2021-08-05","close":10775.0},{"date":"2021-08-06","close":10775.0},{"date":"2021-08-09","close":10700.0},{"date":"2021-08-10","close":10600.0},{"date":"2021-08-11","close":10525.0},{"date":"2021-08-12","close":10550.0},{"date":"2021-08-13","close":10350.0},{"date":"2021-08-17","close":10225.0},{"date":"2021-08-18","close":10150.0},{"date":"2021-08-19","close":9775.0},{"date":"2021-08-20","close":9425.0},{"date":"2021-08-23","close":9725.0},{"date":"2021-08-24","close":9975.0},{"date":"2021-08-25","close":10100.0},{"date":"2021-08-26","close":10025.0},{"date":"2021-08-27","close":10050.0},{"date":"2021-08-30","close":10075.0},{"date":"2021-08-31","close":10075.0},{"date":"2021-09-01","close":10075.0},{"date":"2021-09-02","close":10100.0},{"date":"2021-09-03","close":10100.0},{"date":"2021-09-06","close":10125.0},{"date":"2021-09-07","close":10100.0},{"date":"2021-09-08","close":10000.0},{"date":"2021-09-09","close":9975.0},{"date":"2021-09-10","close":9900.0},{"date":"2021-09-13","close":9750.0},{"date":"2021-09-14","close":9750.0},{"date":"2021-09-15","close":9950.0},{"date":"2021-09-16","close":9875.0},{"date":"2021-09-17","close":9900.0},{"date":"2021-09-23","close":9750.0},{"date":"2021-09-24","close":9650.0},{"date":"2021-09-27","close":9700.0},{"date":"2021-09-28","close":9525.0},{"date":"2021-09-29","close":9500.0},{"date":"2021-09-30","close":9650.0},{"date":"2021-10-01","close":9425.0},{"date":"2021-10-05","close":9050.0},{"date":"2021-10-06","close":8700.0},{"date":"2021-10-07","close":8975.0},{"date":"2021-10-08","close":9150.0},{"date":"2021-10-12","close":8950.0},{"date":"2021-10-13","close":8975.0},{"date":"2021-10-14","close":9200.0},{"date":"2021-10-15","close":9350.0},{"date":"2021-10-18","close":9375.0},{"date":"2021-10-19","close":9675.0},{"date":"2021-10-20","close":9600.0},{"date":"2021-10-21","close":9550.0},{"date":"2021-10-22","close":9600.0},{"date":"2021-10-25","close":10025.0},{"date":"2021-10-26","close":10325.0},{"date":"2021-10-27","close":10250.0},{"date":"2021-10-28","close":10150.0},{"date":"2021-10-29","close":9975.0},{"date":"2021-11-01","close":9925.0},{"date":"2021-11-02","close":9825.0},{"date":"2021-11-03","close":9700.0},{"date":"2021-11-04","close":9450.0},{"date":"2021-11-05","close":9275.0},{"date":"2021-11-08","close":9250.0},{"date":"2021-11-09","close":9275.0},{"date":"2021-11-10","close":9275.0},{"date":"2021-11-11","close":8975.0},{"date":"2021-11-12","close":9150.0},{"date":"2021-11-15","close":9175.0},{"date":"2021-11-16","close":9525.0},{"date":"2021-11-17","close":9325.0},{"date":"2021-11-18","close":9350.0},{"date":"2021-11-19","close":9250.0},{"date":"2021-11-22","close":9250.0},{"date":"2021-11-23","close":9150.0},{"date":"2021-11-24","close":9050.0},{"date":"2021-11-25","close":8850.0},{"date":"2021-11-26","close":8750.0},{"date":"2021-11-29","close":8525.0},{"date":"2021-11-30","close":8050.0},{"date":"2021-12-01","close":8100.0},{"date":"2021-12-02","close":8175.0},{"date":"2021-12-03","close":8500.0},{"date":"2021-12-06","close":8600.0},{"date":"2021-12-07","close":8700.0},{"date":"2021-12-08","close":8575.0},{"date":"2021-12-09","close":8575.0},{"date":"2021-12-10","close":8500.0},{"date":"2021-12-13","close":8400.0},{"date":"2021-12-14","close":8400.0},{"date":"2021-12-15","close":8400.0},{"date":"2021-12-16","close":8350.0},{"date":"2021-12-17","close":8275.0},{"date":"2021-12-20","close":8250.0},{"date":"2021-12-21","close":8250.0},{"date":"2021-12-22","close":8175.0},{"date":"2021-12-23","close":8175.0},{"date":"2021-12-24","close":8275.0},{"date":"2021-12-27","close":8400.0},{"date":"2021-12-28","close":8425.0},{"date":"2021-12-29","close":8575.0},{"date":"2021-12-30","close":8600.0},{"date":"2022-01-03","close":8575.0},{"date":"2022-01-04","close":8575.0},{"date":"2022-01-05","close":8650.0},{"date":"2022-01-06","close":9125.0},{"date":"2022-01-07","close":8925.0},{"date":"2022-01-10","close":9050.0},{"date":"2022-01-11","close":9175.0},{"date":"2022-01-12","close":9100.0},{"date":"2022-01-13","close":8775.0},{"date":"2022-01-14","close":8675.0},{"date":"2022-01-17","close":8500.0},{"date":"2022-01-18","close":8450.0},{"date":"2022-01-19","close":8350.0},{"date":"2022-01-20","close":8600.0},{"date":"2022-01-21","close":8400.0},{"date":"2022-01-24","close":8025.0},{"date":"2022-01-25","close":7700.0},{"date":"2022-01-26","close":7550.0},{"date":"2022-01-27","close":7275.0},{"date":"2022-01-28","close":7550.0},{"date":"2022-02-03","close":7725.0},{"date":"2022-02-04","close":8075.0},{"date":"2022-02-07","close":8125.0},{"date":"2022-02-08","close":8100.0},{"date":"2022-02-09","close":8075.0},{"date":"2022-02-10","close":8125.0},{"date":"2022-02-11","close":8125.0},{"date":"2022-02-14","close":7850.0},{"date":"2022-02-15","close":7675.0},{"date":"2022-02-16","close":7900.0},{"date":"2022-02-17","close":8275.0},{"date":"2022-02-18","close":8650.0},{"date":"2022-02-21","close":8625.0},{"date":"2022-02-22","close":8400.0},{"date":"2022-02-23","close":8400.0},{"date":"2022-02-24","close":7975.0},{"date":"2022-02-25","close":8075.0},{"date":"2022-02-28","close":8150.0},{"date":"2022-03-02","close":8400.0},{"date":"2022-03-03","close":8700.0},{"date":"2022-03-04","close":8700.0},{"date":"2022-03-07","close":8325.0},{"date":"2022-03-08","close":8025.0},{"date":"2022-03-10","close":8175.0},{"date":"2022-03-11","close":8375.0},{"date":"2022-03-14","close":8175.0},{"date":"2022-03-15","close":8150.0},{"date":"2022-03-16","close":8225.0},{"date":"2022-03-17","close":8325.0},{"date":"2022-03-18","close":8125.0},{"date":"2022-03-21","close":8300.0},{"date":"2022-03-22","close":8300.0},{"date":"2022-03-23","close":8350.0},{"date":"2022-03-24","close":8225.0},{"date":"2022-03-25","close":8250.0},{"date":"2022-03-28","close":8275.0},{"date":"2022-03-29","close":8400.0},{"date":"2022-03-30","close":8525.0},{"date":"2022-03-31","close":8600.0},{"date":"2022-04-01","close":8975.0},{"date":"2022-04-04","close":8975.0},{"date":"2022-04-05","close":9050.0},{"date":"2022-04-06","close":9075.0},{"date":"2022-04-07","close":8850.0},{"date":"2022-04-08","close":8825.0},{"date":"2022-04-11","close":8750.0},{"date":"2022-04-12","close":8650.0},{"date":"2022-04-13","close":8850.0},{"date":"2022-04-14","close":9050.0},{"date":"2022-04-15","close":8900.0},{"date":"2022-04-18","close":9325.0},{"date":"2022-04-19","close":9350.0},{"date":"2022-04-20","close":9275.0},{"date":"2022-04-21","close":9100.0},{"date":"2022-04-22","close":9050.0},{"date":"2022-04-25","close":8700.0},{"date":"2022-04-26","close":8775.0},{"date":"2022-04-27","close":8625.0},{"date":"2022-04-28","close":8725.0},{"date":"2022-04-29","close":9000.0},{"date":"2022-05-02","close":9000.0},{"date":"2022-05-03","close":8900.0},{"date":"2022-05-04","close":8750.0},{"date":"2022-05-06","close":8650.0},{"date":"2022-05-09","close":8450.0},{"date":"2022-05-10","close":8100.0},{"date":"2022-05-11","close":8050.0},{"date":"2022-05-12","close":7675.0},{"date":"2022-05-13","close":7775.0},{"date":"2022-05-16","close":7950.0},{"date":"2022-05-17","close":8025.0},{"date":"2022-05-18","close":8075.0},{"date":"2022-05-19","close":8000.0},{"date":"2022-05-20","close":8000.0},{"date":"2022-05-23","close":8100.0},{"date":"2022-05-24","close":8000.0},{"date":"2022-05-25","close":8050.0},{"date":"2022-05-26","close":7900.0},{"date":"2022-05-27","close":7825.0},{"date":"2022-05-30","close":7975.0},{"date":"2022-05-31","close":8225.0},{"date":"2022-06-02","close":8075.0},{"date":"2022-06-03","close":8000.0},{"date":"2022-06-07","close":7950.0},{"date":"2022-06-08","close":7850.0},{"date":"2022-06-09","close":7825.0},{"date":"2022-06-10","close":7625.0},{"date":"2022-06-13","close":7175.0},{"date":"2022-06-14","close":6950.0},{"date":"2022-06-15","close":6575.0},{"date":"2022-06-16","close":6575.0},{"date":"2022-06-17","close":6500.0},{"date":"2022-06-20","close":6025.0},{"date":"2022-06-21","close":6250.0},{"date":"2022-06-22","close":5950.0},{"date":"2022-06-23","close":5475.0},{"date":"2022-06-24","close":5725.0},{"date":"2022-06-27","close":5900.0},{"date":"2022-06-28","close":6000.0},{"date":"2022-06-29","close":5925.0},{"date":"2022-06-30","close":5750.0},{"date":"2022-07-01","close":5675.0},{"date":"2022-07-04","close":5500.0},{"date":"2022-07-05","close":5775.0},{"date":"2022-07-06","close":5750.0},{"date":"2022-07-07","close":5875.0},{"date":"2022-07-08","close":5900.0},{"date":"2022-07-11","close":6000.0},{"date":"2022-07-12","close":5750.0},{"date":"2022-07-13","close":5850.0},{"date":"2022-07-14","close":6275.0},{"date":"2022-07-15","close":6100.0},{"date":"2022-07-18","close":6225.0},{"date":"2022-07-19","close":6250.0},{"date":"2022-07-20","close":6250.0},{"date":"2022-07-21","close":6225.0},{"date":"2022-07-22","close":6250.0},{"date":"2022-07-25","close":6275.0},{"date":"2022-07-26","close":6200.0},{"date":"2022-07-27","close":6275.0},{"date":"2022-07-28","close":6225.0},{"date":"2022-07-29","close":6250.0},{"date":"2022-08-01","close":8125.0},{"date":"2022-08-02","close":7625.0},{"date":"2022-08-03","close":7550.0},{"date":"2022-08-04","close":7600.0},{"date":"2022-08-05","close":7400.0},{"date":"2022-08-08","close":7500.0},{"date":"2022-08-09","close":7450.0},{"date":"2022-08-10","close":7350.0},{"date":"2022-08-11","close":7500.0},{"date":"2022-08-12","close":8375.0},{"date":"2022-08-16","close":8275.0},{"date":"2022-08-17","close":8075.0},{"date":"2022-08-18","close":7875.0},{"date":"2022-08-19","close":8000.0},{"date":"2022-08-22","close":7675.0},{"date":"2022-08-23","close":7525.0},{"date":"2022-08-24","close":7750.0},{"date":"2022-08-25","close":7775.0},{"date":"2022-08-26","close":7875.0},{"date":"2022-08-29","close":8050.0},{"date":"2022-08-30","close":8075.0},{"date":"2022-08-31","close":8300.0},{"date":"2022-09-01","close":7975.0},{"date":"2022-09-02","close":8325.0},{"date":"2022-09-05","close":8025.0},{"date":"2022-09-06","close":8050.0},{"date":"2022-09-07","close":7375.0},{"date":"2022-09-08","close":7375.0},{"date":"2022-09-13","close":7575.0},{"date":"2022-09-14","close":7300.0},{"date":"2022-09-15","close":7200.0},{"date":"2022-09-16","close":6875.0},{"date":"2022-09-19","close":6750.0},{"date":"2022-09-20","close":6925.0},{"date":"2022-09-21","close":6975.0},{"date":"2022-09-22","close":6850.0},{"date":"2022-09-23","close":6400.0},{"date":"2022-09-26","close":6125.0},{"date":"2022-09-27","close":6125.0},{"date":"2022-09-28","close":5800.0},{"date":"2022-09-29","close":5850.0},{"date":"2022-09-30","close":5850.0},{"date":"2022-10-04","close":6100.0},{"date":"2022-10-05","close":5975.0},{"date":"2022-10-06","close":6150.0},{"date":"2022-10-07","close":6100.0},{"date":"2022-10-11","close":5700.0},{"date":"2022-10-12","close":5775.0},{"date":"2022-10-13","close":5350.0},{"date":"2022-10-14","close":5750.0},{"date":"2022-10-17","close":6000.0},{"date":"2022-10-18","close":6225.0},{"date":"2022-10-19","close":5950.0},{"date":"2022-10-20","close":5825.0},{"date":"2022-10-21","close":5775.0},{"date":"2022-10-24","close":5775.0},{"date":"2022-10-25","close":5800.0},{"date":"2022-10-26","close":5700.0},{"date":"2022-10-27","close":5800.0},{"date":"2022-10-28","close":6025.0},{"date":"2022-10-31","close":6050.0},{"date":"2022-11-01","close":6025.0},{"date":"2022-11-02","close":6000.0},{"date":"2022-11-03","close":6000.0},{"date":"2022-11-04","close":5975.0},{"date":"2022-11-07","close":6175.0},{"date":"2022-11-08","close":6325.0},{"date":"2022-11-09","close":6300.0},{"date":"2022-11-10","close":6250.0},{"date":"2022-11-11","close":6350.0},{"date":"2022-11-14","close":6400.0},{"date":"2022-11-15","close":6550.0},{"date":"2022-11-16","close":6475.0},{"date":"2022-11-17","close":6400.0},{"date":"2022-11-18","close":6300.0},{"date":"2022-11-21","close":6025.0},{"date":"2022-11-22","close":5975.0},{"date":"2022-11-23","close":6075.0},{"date":"2022-11-24","close":6400.0},{"date":"2022-11-25","close":6275.0},{"date":"2022-11-28","close":6075.0},{"date":"2022-11-29","close":6275.0},{"date":"2022-11-30","close":6450.0},{"date":"2022-12-01","close":6575.0},{"date":"2022-12-02","close":6550.0},{"date":"2022-12-05","close":6725.0},{"date":"2022-12-06","close":6425.0},{"date":"2022-12-07","close":7125.0},{"date":"2022-12-08","close":7375.0},{"date":"2022-12-09","close":7475.0},{"date":"2022-12-12","close":7550.0},{"date":"2022-12-13","close":7150.0},{"date":"2022-12-14","close":7125.0},{"date":"2022-12-15","close":6975.0},{"date":"2022-12-16","close":6875.0},{"date":"2022-12-19","close":6750.0},{"date":"2022-12-20","close":6625.0},{"date":"2022-12-21","close":6650.0},{"date":"2022-12-22","close":6900.0},{"date":"2022-12-23","close":6700.0},{"date":"2022-12-26","close":6550.0},{"date":"2022-12-27","close":6825.0},{"date":"2022-12-28","close":6875.0},{"date":"2022-12-29","close":6725.0},{"date":"2023-01-02","close":6400.0},{"date":"2023-01-03","close":6425.0},{"date":"2023-01-04","close":6450.0},{"date":"2023-01-05","close":6525.0},{"date":"2023-01-06","close":6575.0},{"date":"2023-01-09","close":6800.0},{"date":"2023-01-10","close":6600.0},{"date":"2023-01-11","close":6725.0},{"date":"2023-01-12","close":6925.0},{"date":"2023-01-13","close":6800.0},{"date":"2023-01-16","close":6800.0},{"date":"2023-01-17","close":6750.0},{"date":"2023-01-18","close":6750.0},{"date":"2023-01-19","close":6975.0},{"date":"2023-01-20","close":6975.0},{"date":"2023-01-25","close":7005.0},{"date":"2023-01-26","close":6940.0},{"date":"2023-01-27","close":6985.0},{"date":"2023-01-30","close":6925.0},{"date":"2023-01-31","close":6900.0},{"date":"2023-02-01","close":6970.0},{"date":"2023-02-02","close":7085.0},{"date":"2023-02-03","close":6985.0},{"date":"2023-02-06","close":6885.0},{"date":"2023-02-07","close":6925.0},{"date":"2023-02-08","close":7010.0},{"date":"2023-02-09","close":6960.0},{"date":"2023-02-10","close":6900.0},{"date":"2023-02-13","close":6710.0},{"date":"2023-02-14","close":6675.0},{"date":"2023-02-15","close":6580.0},{"date":"2023-02-16","close":6690.0},{"date":"2023-02-17","close":6565.0},{"date":"2023-02-20","close":6640.0},{"date":"2023-02-21","close":6605.0},{"date":"2023-02-22","close":6380.0},{"date":"2023-02-23","close":6250.0},{"date":"2023-02-24","close":6150.0},{"date":"2023-02-27","close":6120.0},{"date":"2023-02-28","close":6220.0},{"date":"2023-03-02","close":6230.0},{"date":"2023-03-03","close":6230.0},{"date":"2023-03-06","close":6160.0},{"date":"2023-03-07","close":6145.0},{"date":"2023-03-08","close":6055.0},{"date":"2023-03-09","close":6050.0},{"date":"2023-03-10","close":5925.0},{"date":"2023-03-13","close":5920.0},{"date":"2023-03-14","close":5660.0},{"date":"2023-03-15","close":5720.0},{"date":"2023-03-16","close":5680.0},{"date":"2023-03-17","close":5855.0},{"date":"2023-03-20","close":5935.0},{"date":"2023-03-21","close":5845.0},{"date":"2023-03-22","close":5720.0},{"date":"2023-03-23","close":5625.0},{"date":"2023-03-24","close":5705.0},{"date":"2023-03-27","close":5685.0},{"date":"2023-03-28","close":5840.0},{"date":"2023-03-29","close":5885.0},{"date":"2023-03-30","close":5965.0},{"date":"2023-03-31","close":5950.0},{"date":"2023-04-03","close":5955.0},{"date":"2023-04-04","close":6055.0},{"date":"2023-04-05","close":6015.0},{"date":"2023-04-06","close":5910.0},{"date":"2023-04-07","close":5890.0},{"date":"2023-04-10","close":5825.0},{"date":"2023-04-11","close":6465.0},{"date":"2023-04-12","close":6465.0},{"date":"2023-04-13","close":6350.0},{"date":"2023-04-14","close":6535.0},{"date":"2023-04-17","close":6390.0},{"date":"2023-04-18","close":6480.0},{"date":"2023-04-19","close":6615.0},{"date":"2023-04-20","close":6470.0},{"date":"2023-04-21","close":6330.0},{"date":"2023-04-24","close":6150.0},{"date":"2023-04-25","close":6140.0},{"date":"2023-04-26","close":6145.0},{"date":"2023-04-27","close":6160.0},{"date":"2023-04-28","close":6085.0},{"date":"2023-05-02","close":6160.0},{"date":"2023-05-03","close":6095.0},{"date":"2023-05-04","close":6220.0},{"date":"2023-05-08","close":6265.0},{"date":"2023-05-09","close":6160.0},{"date":"2023-05-10","close":6440.0},{"date":"2023-05-11","close":6350.0},{"date":"2023-05-12","close":6295.0},{"date":"2023-05-15","close":6180.0},{"date":"2023-05-16","close":6070.0},{"date":"2023-05-17","close":6125.0},{"date":"2023-05-18","close":6105.0},{"date":"2023-05-19","close":6115.0},{"date":"2023-05-22","close":6105.0},{"date":"2023-05-23","close":6150.0},{"date":"2023-05-24","close":6095.0},{"date":"2023-05-25","close":6070.0},{"date":"2023-05-26","close":6000.0},{"date":"2023-05-30","close":5965.0},{"date":"2023-05-31","close":5990.0},{"date":"2023-06-01","close":5955.0},{"date":"2023-06-02","close":5970.0},{"date":"2023-06-05","close":5995.0},{"date":"2023-06-07","close":6040.0},{"date":"2023-06-08","close":6005.0},{"date":"2023-06-09","close":6205.0},{"date":"2023-06-12","close":6115.0},{"date":"2023-06-13","close":6180.0},{"date":"2023-06-14","close":6090.0},{"date":"2023-06-15","close":6055.0},{"date":"2023-06-16","close":6200.0},{"date":"2023-06-19","close":6200.0},{"date":"2023-06-20","close":6200.0},{"date":"2023-06-21","close":6155.0},{"date":"2023-06-22","close":6040.0},{"date":"2023-06-23","close":6000.0},{"date":"2023-06-26","close":6020.0},{"date":"2023-06-27","close":6010.0},{"date":"2023-06-28","close":6025.0},{"date":"2023-06-29","close":5975.0},{"date":"2023-06-30","close":5975.0},{"date":"2023-07-03","close":5980.0},{"date":"2023-07-04","close":5940.0},{"date":"2023-07-05","close":6000.0},{"date":"2023-07-06","close":5865.0},{"date":"2023-07-07","close":5825.0},{"date":"2023-07-10","close":5785.0},{"date":"2023-07-11","close":5835.0},{"date":"2023-07-12","close":5900.0},{"date":"2023-07-13","close":5820.0},{"date":"2023-07-14","close":5660.0},{"date":"2023-07-17","close":5670.0},{"date":"2023-07-18","close":5600.0},{"date":"2023-07-19","close":5520.0},{"date":"2023-07-20","close":5485.0},{"date":"2023-07-21","close":5515.0},{"date":"2023-07-24","close":5345.0},{"date":"2023-07-25","close":5050.0},{"date":"2023-07-26","close":4810.0},{"date":"2023-07-27","close":4985.0},{"date":"2023-07-28","close":5220.0},{"date":"2023-07-31","close":5170.0},{"date":"2023-08-01","close":5245.0},{"date":"2023-08-02","close":5170.0},{"date":"2023-08-03","close":5095.0},{"date":"2023-08-04","close":5250.0},{"date":"2023-08-07","close":5235.0},{"date":"2023-08-08","close":5075.0},{"date":"2023-08-09","close":5125.0},{"date":"2023-08-10","close":5550.0},{"date":"2023-08-11","close":5745.0},{"date":"2023-08-14","close":5685.0},{"date":"2023-08-16","close":5600.0},{"date":"2023-08-17","close":5375.0},{"date":"2023-08-18","close":5400.0},{"date":"2023-08-21","close":5375.0},{"date":"2023-08-22","close":5350.0},{"date":"2023-08-23","close":5350.0},{"date":"2023-08-24","close":5355.0},{"date":"2023-08-25","close":5360.0},{"date":"2023-08-28","close":5505.0},{"date":"2023-08-29","close":5460.0},{"date":"2023-08-30","close":5475.0},{"date":"2023-08-31","close":5430.0},{"date":"2023-09-01","close":5310.0},{"date":"2023-09-04","close":5270.0},{"date":"2023-09-05","close":5255.0},{"date":"2023-09-06","close":5220.0},{"date":"2023-09-07","close":5125.0},{"date":"2023-09-08","close":5145.0},{"date":"2023-09-11","close":5190.0},{"date":"2023-09-12","close":5185.0},{"date":"2023-09-13","close":5180.0},{"date":"2023-09-14","close":5165.0},{"date":"2023-09-15","close":5165.0},{"date":"2023-09-18","close":5250.0},{"date":"2023-09-19","close":5165.0},{"date":"2023-09-20","close":5150.0},{"date":"2023-09-21","close":5095.0},{"date":"2023-09-22","close":5025.0},{"date":"2023-09-25","close":4970.0},{"date":"2023-09-26","close":4935.0},{"date":"2023-09-27","close":4925.0},{"date":"2023-10-04","close":4850.0},{"date":"2023-10-05","close":4805.0},{"date":"2023-10-06","close":4790.0},{"date":"2023-10-10","close":4765.0},{"date":"2023-10-11","close":4845.0},{"date":"2023-10-12","close":4850.0},{"date":"2023-10-13","close":4880.0},{"date":"2023-10-16","close":4805.0},{"date":"2023-10-17","close":4835.0},{"date":"2023-10-18","close":4860.0},{"date":"2023-10-19","close":4720.0},{"date":"2023-10-20","close":4635.0},{"date":"2023-10-23","close":4645.0},{"date":"2023-10-24","close":4760.0},{"date":"2023-10-25","close":4865.0},{"date":"2023-10-26","close":4820.0},{"date":"2023-10-27","close":4810.0},{"date":"2023-10-30","close":4695.0},{"date":"2023-10-31","close":4670.0},{"date":"2023-11-01","close":4745.0},{"date":"2023-11-02","close":4810.0},{"date":"2023-11-03","close":4845.0},{"date":"2023-11-06","close":4915.0},{"date":"2023-11-07","close":4930.0},{"date":"2023-11-08","close":4960.0},{"date":"2023-11-09","close":4900.0},{"date":"2023-11-10","close":4815.0},{"date":"2023-11-13","close":4695.0},{"date":"2023-11-14","close":4795.0},{"date":"2023-11-15","close":4850.0},{"date":"2023-11-16","close":4940.0},{"date":"2023-11-17","close":4940.0},{"date":"2023-11-20","close":4945.0},{"date":"2023-11-21","close":4960.0},{"date":"2023-11-22","close":4950.0},{"date":"2023-11-23","close":4950.0},{"date":"2023-11-24","close":5010.0},{"date":"2023-11-27","close":5145.0},{"date":"2023-11-28","close":5050.0},{"date":"2023-11-29","close":5000.0},{"date":"2023-11-30","close":5020.0},{"date":"2023-12-01","close":5025.0},{"date":"2023-12-04","close":4990.0},{"date":"2023-12-05","close":5000.0},{"date":"2023-12-06","close":5020.0},{"date":"2023-12-07","close":4995.0},{"date":"2023-12-08","close":5000.0},{"date":"2023-12-11","close":5000.0},{"date":"2023-12-12","close":4965.0},{"date":"2023-12-13","close":4960.0},{"date":"2023-12-14","close":4935.0},{"date":"2023-12-15","close":4995.0},{"date":"2023-12-18","close":4970.0},{"date":"2023-12-19","close":4930.0},{"date":"2023-12-20","close":4955.0},{"date":"2023-12-21","close":4930.0},{"date":"2023-12-22","close":4975.0},{"date":"2023-12-26","close":4985.0},{"date":"2023-12-27","close":4925.0},{"date":"2023-12-28","close":4990.0},{"date":"2024-01-02","close":5060.0},{"date":"2024-01-03","close":5065.0},{"date":"2024-01-04","close":5095.0},{"date":"2024-01-05","close":5090.0},{"date":"2024-01-08","close":5000.0},{"date":"2024-01-09","close":5035.0},{"date":"2024-01-10","close":4985.0},{"date":"2024-01-11","close":4910.0},{"date":"2024-01-12","close":4955.0},{"date":"2024-01-15","close":4930.0},{"date":"2024-01-16","close":4905.0},{"date":"2024-01-17","close":4810.0},{"date":"2024-01-18","close":4735.0},{"date":"2024-01-19","close":4715.0},{"date":"2024-01-22","close":4805.0},{"date":"2024-01-23","close":4875.0},{"date":"2024-01-24","close":5030.0},{"date":"2024-01-25","close":4970.0},{"date":"2024-01-26","close":4955.0},{"date":"2024-01-29","close":4915.0},{"date":"2024-01-30","close":4970.0},{"date":"2024-01-31","close":4900.0},{"date":"2024-02-01","close":4865.0},{"date":"2024-02-02","close":4910.0},{"date":"2024-02-05","close":4940.0},{"date":"2024-02-06","close":4940.0},{"date":"2024-02-07","close":4950.0},{"date":"2024-02-08","close":4935.0},{"date":"2024-02-13","close":4935.0},{"date":"2024-02-14","close":4880.0},{"date":"2024-02-15","close":4910.0},{"date":"2024-02-16","close":4905.0},{"date":"2024-02-19","close":4975.0},{"date":"2024-02-20","close":4935.0},{"date":"2024-02-21","close":4910.0},{"date":"2024-02-22","close":4900.0},{"date":"2024-02-23","close":4865.0},{"date":"2024-02-26","close":4810.0},{"date":"2024-02-27","close":4765.0},{"date":"2024-02-28","close":4750.0},{"date":"2024-02-29","close":4660.0},{"date":"2024-03-04","close":4550.0},{"date":"2024-03-05","close":4555.0},{"date":"2024-03-06","close":4510.0},{"date":"2024-03-07","close":4510.0},{"date":"2024-03-08","close":4525.0},{"date":"2024-03-11","close":4580.0},{"date":"2024-03-12","close":4525.0},{"date":"2024-03-13","close":4550.0},{"date":"2024-03-14","close":4510.0},{"date":"2024-03-15","close":4455.0},{"date":"2024-03-18","close":4450.0},{"date":"2024-03-19","close":4385.0},{"date":"2024-03-20","close":4430.0},{"date":"2024-03-21","close":4470.0},{"date":"2024-03-22","close":4505.0},{"date":"2024-03-25","close":4595.0},{"date":"2024-03-26","close":4515.0},{"date":"2024-03-27","close":4435.0},{"date":"2024-03-28","close":4435.0},{"date":"2024-03-29","close":4440.0},{"date":"2024-04-01","close":4480.0},{"date":"2024-04-02","close":4720.0},{"date":"2024-04-03","close":4585.0},{"date":"2024-04-04","close":4595.0},{"date":"2024-04-05","close":4475.0},{"date":"2024-04-08","close":4385.0},{"date":"2024-04-09","close":4400.0},{"date":"2024-04-11","close":4350.0},{"date":"2024-04-12","close":4365.0},{"date":"2024-04-15","close":4325.0},{"date":"2024-04-16","close":4215.0},{"date":"2024-04-17","close":4275.0},{"date":"2024-04-18","close":4385.0},{"date":"2024-04-19","close":4470.0},{"date":"2024-04-22","close":4455.0},{"date":"2024-04-23","close":4425.0},{"date":"2024-04-24","close":4495.0},{"date":"2024-04-25","close":4510.0},{"date":"2024-04-26","close":4455.0},{"date":"2024-04-29","close":4555.0},{"date":"2024-04-30","close":4555.0},{"date":"2024-05-02","close":4620.0},{"date":"2024-05-03","close":5850.0},{"date":"2024-05-07","close":5820.0},{"date":"2024-05-08","close":5751.9062},{"date":"2024-05-09","close":5843.7432},{"date":"2024-05-10","close":5896.9121},{"date":"2024-05-13","close":6090.2534},{"date":"2024-05-14","close":6119.2549},{"date":"2024-05-16","close":6283.5952},{"date":"2024-05-17","close":6747.6147},{"date":"2024-05-20","close":6389.9326},{"date":"2024-05-21","close":6283.5952},{"date":"2024-05-22","close":6051.5854},{"date":"2024-05-23","close":5964.582},{"date":"2024-05-24","close":5877.5781},{"date":"2024-05-27","close":5780.9077},{"date":"2024-05-28","close":6061.2524},{"date":"2024-05-29","close":5809.9087},{"date":"2024-05-30","close":5916.2461},{"date":"2024-05-31","close":5800.2412},{"date":"2024-06-03","close":5887.2451},{"date":"2024-06-04","close":5519.8965},{"date":"2024-06-05","close":5510.2295},{"date":"2024-06-07","close":5577.8989},{"date":"2024-06-10","close":5606.9004},{"date":"2024-06-11","close":5442.5601},{"date":"2024-06-12","close":5490.8955},{"date":"2024-06-13","close":5326.5552},{"date":"2024-06-14","close":5345.8892},{"date":"2024-06-17","close":5210.5508},{"date":"2024-06-18","close":5210.5508},{"date":"2024-06-19","close":5007.542},{"date":"2024-06-20","close":5036.5435},{"date":"2024-06-21","close":5123.5469},{"date":"2024-06-24","close":4920.5381},{"date":"2024-06-25","close":4881.8701},{"date":"2024-06-26","close":4843.2017},{"date":"2024-06-27","close":4862.5356},{"date":"2024-06-28","close":4790.0327},{"date":"2024-07-01","close":4722.3633},{"date":"2024-07-02","close":4640.1934},{"date":"2024-07-03","close":4538.689},{"date":"2024-07-04","close":4509.6875},{"date":"2024-07-05","close":4620.8594},{"date":"2024-07-08","close":4732.0303},{"date":"2024-07-09","close":4678.8618},{"date":"2024-07-10","close":4717.5298},{"date":"2024-07-11","close":4538.689},{"date":"2024-07-12","close":4558.0229},{"date":"2024-07-15","close":4548.356},{"date":"2024-07-16","close":4461.3525},{"date":"2024-07-17","close":4500.0205},{"date":"2024-07-18","close":4437.1846},{"date":"2024-07-19","close":4417.8506},{"date":"2024-07-22","close":4393.6831},{"date":"2024-07-23","close":4388.8496},{"date":"2024-07-24","close":4461.3525},{"date":"2024-07-25","close":4688.5283},{"date":"2024-07-26","close":5026.876},{"date":"2024-07-29","close":5123.5469},{"date":"2024-07-30","close":4862.5356},{"date":"2024-07-31","close":4997.875},{"date":"2024-08-01","close":5026.876},{"date":"2024-08-02","close":4901.2041},{"date":"2024-08-05","close":4562.8569},{"date":"2024-08-06","close":5587.5664},{"date":"2024-08-07","close":5432.8931},{"date":"2024-08-08","close":5471.5615},{"date":"2024-08-09","close":5771.2402},{"date":"2024-08-12","close":5713.2378},{"date":"2024-08-13","close":5490.8955},{"date":"2024-08-14","close":5423.2256},{"date":"2024-08-16","close":5568.2319},{"date":"2024-08-19","close":5645.5688},{"date":"2024-08-20","close":5935.5806},{"date":"2024-08-21","close":5713.2378},{"date":"2024-08-22","close":5616.5674},{"date":"2024-08-23","close":5616.5674},{"date":"2024-08-26","close":5316.8882},{"date":"2024-08-27","close":5278.2197},{"date":"2024-08-28","close":5374.8906},{"date":"2024-08-29","close":5142.8809},{"date":"2024-08-30","close":5229.8848},{"date":"2024-09-02","close":5278.2197},{"date":"2024-09-03","close":5316.8882},{"date":"2024-09-04","close":5055.8774},{"date":"2024-09-05","close":5258.8857},{"date":"2024-09-06","close":4930.2051},{"date":"2024-09-09","close":5084.8784},{"date":"2024-09-10","close":4949.5396},{"date":"2024-09-11","close":4939.8726},{"date":"2024-09-12","close":5065.5444},{"date":"2024-09-13","close":5075.2114},{"date":"2024-09-19","close":5017.209},{"date":"2024-09-20","close":5210.5508},{"date":"2024-09-23","close":5326.5552},{"date":"2024-09-24","close":5355.5566},{"date":"2024-09-25","close":5606.9004},{"date":"2024-09-26","close":5732.5723},{"date":"2024-09-27","close":5645.5688},{"date":"2024-09-30","close":5790.5747},{"date":"2024-10-02","close":5655.2354},{"date":"2024-10-04","close":5626.2344},{"date":"2024-10-07","close":5645.5688},{"date":"2024-10-08","close":5384.5576},{"date":"2024-10-10","close":5490.8955},{"date":"2024-10-11","close":5297.5542},{"date":"2024-10-14","close":5268.5527},{"date":"2024-10-15","close":5268.5527},{"date":"2024-10-16","close":5152.5483},{"date":"2024-10-17","close":5171.8823},{"date":"2024-10-18","close":5287.8867},{"date":"2024-10-21","close":5461.894},{"date":"2024-10-22","close":5229.8848},{"date":"2024-10-23","close":5287.8867},{"date":"2024-10-24","close":5036.5435},{"date":"2024-10-25","close":5007.542},{"date":"2024-10-28","close":5094.5459},{"date":"2024-10-29","close":5036.5435},{"date":"2024-10-30","close":4920.5381},{"date":"2024-10-31","close":4978.541},{"date":"2024-11-01","close":4930.2051},{"date":"2024-11-04","close":4910.8711},{"date":"2024-11-05","close":4872.2026},{"date":"2024-11-06","close":4770.6987},{"date":"2024-11-07","close":4703.0288},{"date":"2024-11-08","close":4722.3633},{"date":"2024-11-11","close":4495.187},{"date":"2024-11-12","close":4311.5127},{"date":"2024-11-13","close":4113.3379},{"date":"2024-11-14","close":4069.8362},{"date":"2024-11-15","close":4060.1689},{"date":"2024-11-18","close":4089.1702},{"date":"2024-11-19","close":4016.6672},{"date":"2024-11-20","close":4021.5007},{"date":"2024-11-21","close":4123.0049},{"date":"2024-11-22","close":4132.6719},{"date":"2024-11-25","close":4161.6733},{"date":"2024-11-26","close":4224.5088},{"date":"2024-11-27","close":4210.0083},{"date":"2024-11-28","close":4229.3428},{"date":"2024-11-29","close":4108.5044},{"date":"2024-12-02","close":3982.8325},{"date":"2024-12-03","close":4234.1763},{"date":"2024-12-04","close":4094.0037},{"date":"2024-12-05","close":4055.3357},{"date":"2024-12-06","close":3992.4995},{"date":"2024-12-09","close":3760.49},{"date":"2024-12-10","close":3953.8313},{"date":"2024-12-11","close":4113.3379},{"date":"2024-12-12","close":4132.6719},{"date":"2024-12-13","close":4152.0059},{"date":"2024-12-16","close":4171.3403},{"date":"2024-12-17","close":4161.6733},{"date":"2024-12-18","close":4181.0073},{"date":"2024-12-19","close":4084.3369},{"date":"2024-12-20","close":3963.4983},{"date":"2024-12-23","close":4074.6697},{"date":"2024-12-24","close":4079.5029},{"date":"2024-12-26","close":4002.1665},{"date":"2024-12-27","close":3977.5835},{"date":"2024-12-30","close":4439.75},{"date":"2025-01-02","close":4410.25},{"date":"2025-01-03","close":4385.6665},{"date":"2025-01-06","close":4724.9165},{"date":"2025-01-07","close":4651.1665},{"date":"2025-01-08","close":4646.25},{"date":"2025-01-09","close":4587.25},{"date":"2025-01-10","close":4528.25},{"date":"2025-01-13","close":4606.9165},{"date":"2025-01-14","close":4631.5},{"date":"2025-01-15","close":4488.9165},{"date":"2025-01-16","close":4636.4165},{"date":"2025-01-17","close":4587.25},{"date":"2025-01-20","close":4518.4165},{"date":"2025-01-21","close":4513.5},{"date":"2025-01-22","close":4577.4165},{"date":"2025-01-23","close":4449.5835},{"date":"2025-01-24","close":4587.25},{"date":"2025-01-31","close":4523.3335},{"date":"2025-02-03","close":4518.4165},{"date":"2025-02-04","close":4661.0},{"date":"2025-02-05","close":4842.9165},{"date":"2025-02-06","close":4739.6665},{"date":"2025-02-07","close":4616.75},{"date":"2025-02-10","close":4631.5},{"date":"2025-02-11","close":4567.5835},{"date":"2025-02-12","close":4434.8335},{"date":"2025-02-13","close":4425.0},{"date":"2025-02-14","close":4474.1665},{"date":"2025-02-17","close":4636.4165},{"date":"2025-02-18","close":4680.6665},{"date":"2025-02-19","close":4670.8335},{"date":"2025-02-20","close":4720.0},{"date":"2025-02-21","close":4710.1665},{"date":"2025-02-24","close":4685.5835},{"date":"2025-02-25","close":4675.75},{"date":"2025-02-26","close":4626.5835},{"date":"2025-02-27","close":4685.5835},{"date":"2025-02-28","close":4562.6665},{"date":"2025-03-04","close":4518.4165},{"date":"2025-03-05","close":4557.75},{"date":"2025-03-06","close":4567.5835},{"date":"2025-03-07","close":4513.5},{"date":"2025-03-10","close":4528.25},{"date":"2025-03-11","close":4547.9165},{"date":"2025-03-12","close":4616.75},{"date":"2025-03-13","close":4528.25},{"date":"2025-03-14","close":4533.1665},{"date":"2025-03-17","close":4538.0835},{"date":"2025-03-18","close":4459.4165},{"date":"2025-03-19","close":4420.0835},{"date":"2025-03-20","close":4479.0835},{"date":"2025-03-21","close":4415.1665},{"date":"2025-03-24","close":4380.75},{"date":"2025-03-25","close":4326.6665},{"date":"2025-03-26","close":4326.6665},{"date":"2025-03-27","close":4326.6665},{"date":"2025-03-28","close":4243.0835},{"date":"2025-03-31","close":4139.8335},{"date":"2025-04-01","close":4252.9165},{"date":"2025-04-02","close":4203.75},{"date":"2025-04-03","close":4139.8335},{"date":"2025-04-04","close":4159.5},{"date":"2025-04-07","close":3839.9167},{"date":"2025-04-08","close":3894.0},{"date":"2025-04-09","close":3825.1667},{"date":"2025-04-10","close":4016.9167},{"date":"2025-04-11","close":4125.0835},{"date":"2025-04-14","close":4075.9167},{"date":"2025-04-15","close":4139.8335},{"date":"2025-04-16","close":4125.0835},{"date":"2025-04-17","close":4179.1665},{"date":"2025-04-18","close":4218.5},{"date":"2025-04-21","close":4267.6665},{"date":"2025-04-22","close":4248.0},{"date":"2025-04-23","close":4223.4165},{"date":"2025-04-24","close":4248.0},{"date":"2025-04-25","close":4228.3335},{"date":"2025-04-28","close":4228.3335},{"date":"2025-04-29","close":4243.0835},{"date":"2025-04-30","close":4243.0835},{"date":"2025-05-02","close":4252.9165},{"date":"2025-05-07","close":4243.0835},{"date":"2025-05-08","close":4203.75},{"date":"2025-05-09","close":4233.25},{"date":"2025-05-12","close":4282.4165},{"date":"2025-05-13","close":4307.0},{"date":"2025-05-14","close":4356.1665},{"date":"2025-05-15","close":4351.25},{"date":"2025-05-16","close":4316.8335},{"date":"2025-05-19","close":4277.5},{"date":"2025-05-20","close":4233.25},{"date":"2025-05-21","close":4572.5},{"date":"2025-05-22","close":4577.4165},{"date":"2025-05-23","close":4518.4165},{"date":"2025-05-26","close":4503.6665},{"date":"2025-05-27","close":4562.6665},{"date":"2025-05-28","close":4602.0},{"date":"2025-05-29","close":4621.6665},{"date":"2025-05-30","close":4646.25},{"date":"2025-06-02","close":4720.0},{"date":"2025-06-04","close":4724.9165},{"date":"2025-06-05","close":4720.0},{"date":"2025-06-09","close":4769.1665},{"date":"2025-06-10","close":4862.5835},{"date":"2025-06-11","close":5093.667},{"date":"2025-06-12","close":5064.167},{"date":"2025-06-13","close":5005.1665},{"date":"2025-06-16","close":5015.0},{"date":"2025-06-17","close":4965.8335},{"date":"2025-06-18","close":4975.6665},{"date":"2025-06-19","close":4995.3335},{"date":"2025-06-20","close":5113.3335},{"date":"2025-06-23","close":4995.3335},{"date":"2025-06-24","close":5034.667},{"date":"2025-06-25","close":4985.5},{"date":"2025-06-26","close":4867.5},{"date":"2025-06-27","close":4877.3335},{"date":"2025-06-30","close":4946.1665},{"date":"2025-07-01","close":5093.667},{"date":"2025-07-02","close":5162.5},{"date":"2025-07-03","close":5251.0},{"date":"2025-07-04","close":5152.667},{"date":"2025-07-07","close":5113.3335},{"date":"2025-07-08","close":5083.8335},{"date":"2025-07-09","close":5074.0},{"date":"2025-07-10","close":5123.167},{"date":"2025-07-11","close":5103.5},{"date":"2025-07-14","close":5162.5},{"date":"2025-07-15","close":5123.167},{"date":"2025-07-16","close":5093.667},{"date":"2025-07-17","close":5152.667},{"date":"2025-07-18","close":5113.3335},{"date":"2025-07-21","close":5093.667},{"date":"2025-07-22","close":5015.0},{"date":"2025-07-23","close":5024.8335},{"date":"2025-07-24","close":4813.4165},{"date":"2025-07-25","close":4793.75},{"date":"2025-07-28","close":4764.25},{"date":"2025-07-29","close":4774.0835},{"date":"2025-07-30","close":4828.1665},{"date":"2025-07-31","close":4877.3335},{"date":"2025-08-01","close":4769.1665},{"date":"2025-08-04","close":4847.8335},{"date":"2025-08-05","close":4724.9165},{"date":"2025-08-06","close":4754.4165},{"date":"2025-08-07","close":4759.3335},{"date":"2025-08-08","close":4724.9165},{"date":"2025-08-11","close":4641.3335},{"date":"2025-08-12","close":4557.75},{"date":"2025-08-13","close":4528.25},{"date":"2025-08-14","close":4538.0835},{"date":"2025-08-18","close":4454.5},{"date":"2025-08-19","close":4439.75},{"date":"2025-08-20","close":4390.5835},{"date":"2025-08-21","close":4518.4165},{"date":"2025-08-22","close":4518.4165},{"date":"2025-08-25","close":4626.5835},{"date":"2025-08-26","close":4626.5835},{"date":"2025-08-27","close":4606.9165},{"date":"2025-08-28","close":4670.8335},{"date":"2025-08-29","close":4547.9165},{"date":"2025-09-01","close":4297.1665},{"date":"2025-09-02","close":4297.1665},{"date":"2025-09-03","close":4262.75},{"date":"2025-09-04","close":4361.0835},{"date":"2025-09-05","close":4390.5835},{"date":"2025-09-08","close":4375.8335},{"date":"2025-09-09","close":4400.4165},{"date":"2025-09-10","close":4375.8335},{"date":"2025-09-11","close":4380.75},{"date":"2025-09-12","close":4444.6665},{"date":"2025-09-15","close":4420.0835},{"date":"2025-09-16","close":4439.75},{"date":"2025-09-17","close":4606.9165},{"date":"2025-09-18","close":4695.4165},{"date":"2025-09-19","close":4785.0},{"date":"2025-09-22","close":5093.667},{"date":"2025-09-23","close":5142.8335},{"date":"2025-09-24","close":5034.667},{"date":"2025-09-25","close":4906.8335},{"date":"2025-09-26","close":4823.25},{"date":"2025-09-29","close":4911.75},{"date":"2025-09-30","close":4833.0835},{"date":"2025-10-01","close":4710.1665},{"date":"2025-10-02","close":4710.1665},{"date":"2025-10-10","close":4606.9165},{"date":"2025-10-13","close":4547.9165},{"date":"2025-10-14","close":4651.1665},{"date":"2025-10-15","close":4729.8335},{"date":"2025-10-16","close":4611.8335},{"date":"2025-10-17","close":4464.3335},{"date":"2025-10-20","close":4464.3335},{"date":"2025-10-21","close":4420.0835},{"date":"2025-10-22","close":4444.6665},{"date":"2025-10-23","close":4464.3335},{"date":"2025-10-24","close":4425.0},{"date":"2025-10-27","close":4449.5835},{"date":"2025-10-28","close":4425.0},{"date":"2025-10-29","close":4361.0835},{"date":"2025-10-30","close":4390.5835},{"date":"2025-10-31","close":4361.0835},{"date":"2025-11-03","close":4297.1665},{"date":"2025-11-04","close":4316.8335},{"date":"2025-11-05","close":4248.0},{"date":"2025-11-06","close":4218.5},{"date":"2025-11-07","close":4189.0},{"date":"2025-11-10","close":4238.1665},{"date":"2025-11-11","close":4179.1665},{"date":"2025-11-12","close":4316.8335},{"date":"2025-11-13","close":4311.9165},{"date":"2025-11-14","close":4277.5},{"date":"2025-11-17","close":4297.1665},{"date":"2025-11-18","close":4203.75},{"date":"2025-11-19","close":4198.8335},{"date":"2025-11-20","close":4326.6665},{"date":"2025-11-21","close":4316.8335},{"date":"2025-11-24","close":4238.1665},{"date":"2025-11-25","close":4179.1665},{"date":"2025-11-26","close":4243.0835},{"date":"2025-11-27","close":4311.9165},{"date":"2025-11-28","close":4415.1665},{"date":"2025-12-01","close":4356.1665},{"date":"2025-12-02","close":4331.5835},{"date":"2025-12-03","close":4366.0},{"date":"2025-12-04","close":4326.6665},{"date":"2025-12-05","close":4336.5},{"date":"2025-12-08","close":4336.5},{"date":"2025-12-09","close":4341.4165},{"date":"2025-12-10","close":4331.5835},{"date":"2025-12-11","close":4351.25},{"date":"2025-12-12","close":4321.75},{"date":"2025-12-15","close":4282.4165},{"date":"2025-12-16","close":4321.75},{"date":"2025-12-17","close":4390.5835},{"date":"2025-12-18","close":4326.6665},{"date":"2025-12-19","close":4331.5835},{"date":"2025-12-22","close":4336.5},{"date":"2025-12-23","close":4331.5835},{"date":"2025-12-24","close":4336.5},{"date":"2025-12-26","close":4267.6665},{"date":"2025-12-29","close":4223.4165},{"date":"2025-12-30","close":4223.4165},{"date":"2026-01-02","close":4262.75},{"date":"2026-01-05","close":4179.1665},{"date":"2026-01-06","close":4149.6665},{"date":"2026-01-07","close":4080.8335},{"date":"2026-01-08","close":4026.75},{"date":"2026-01-09","close":4115.25},{"date":"2026-01-12","close":4071.0},{"date":"2026-01-13","close":4046.4167},{"date":"2026-01-14","close":4105.4165},{"date":"2026-01-15","close":4115.25},{"date":"2026-01-16","close":4115.25},{"date":"2026-01-19","close":4071.0},{"date":"2026-01-20","close":4125.0835},{"date":"2026-01-21","close":4061.1667},{"date":"2026-01-22","close":4080.8335},{"date":"2026-01-23","close":4130.0},{"date":"2026-01-26","close":4228.3335},{"date":"2026-01-27","close":4238.1665},{"date":"2026-01-28","close":4302.0835},{"date":"2026-01-29","close":4311.9165},{"date":"2026-01-30","close":4272.5835},{"date":"2026-02-02","close":4115.25},{"date":"2026-02-03","close":4189.0},{"date":"2026-02-04","close":4257.8335},{"date":"2026-02-05","close":4213.5835},{"date":"2026-02-06","close":4139.8335},{"date":"2026-02-09","close":4154.5835},{"date":"2026-02-10","close":4287.3335},{"date":"2026-02-11","close":4297.1665},{"date":"2026-02-12","close":4361.0835},{"date":"2026-02-13","close":4356.1665},{"date":"2026-02-19","close":4415.1665},{"date":"2026-02-20","close":4390.5835},{"date":"2026-02-23","close":4488.9165},{"date":"2026-02-24","close":4572.5},{"date":"2026-02-25","close":4587.25},{"date":"2026-02-26","close":4474.1665},{"date":"2026-02-27","close":4390.5835},{"date":"2026-03-03","close":4243.0835},{"date":"2026-03-04","close":3923.5},{"date":"2026-03-05","close":4105.4165},{"date":"2026-03-06","close":4095.5835},{"date":"2026-03-09","close":3957.9167},{"date":"2026-03-10","close":4041.5},{"date":"2026-03-11","close":4026.75},{"date":"2026-03-12","close":4056.25},{"date":"2026-03-13","close":4085.75},{"date":"2026-03-16","close":4012.0},{"date":"2026-03-17","close":3992.3335},{"date":"2026-03-18","close":4002.1667},{"date":"2026-03-19","close":3962.8335},{"date":"2026-03-20","close":4031.6667},{"date":"2026-03-23","close":3953.0},{"date":"2026-03-24","close":4007.0835},{"date":"2026-03-25","close":4061.1667},{"date":"2026-03-26","close":4021.8335},{"date":"2026-03-27","close":4021.8335},{"date":"2026-03-30","close":4031.6667},{"date":"2026-03-31","close":3943.1667},{"date":"2026-04-01","close":4130.0},{"date":"2026-04-02","close":4075.0},{"date":"2026-04-03","close":4100.0},{"date":"2026-04-06","close":4080.0},{"date":"2026-04-07","close":4040.0},{"date":"2026-04-08","close":4100.0},{"date":"2026-04-09","close":4180.0},{"date":"2026-04-10","close":4170.0},{"date":"2026-04-13","close":4175.0},{"date":"2026-04-14","close":4190.0},{"date":"2026-04-15","close":4225.0},{"date":"2026-04-16","close":4310.0},{"date":"2026-04-17","close":4380.0},{"date":"2026-04-20","close":4345.0},{"date":"2026-04-21","close":4330.0},{"date":"2026-04-22","close":4305.0},{"date":"2026-04-23","close":4280.0},{"date":"2026-04-24","close":4430.0},{"date":"2026-04-27","close":4450.0},{"date":"2026-04-28","close":4385.0},{"date":"2026-04-29","close":4490.0},{"date":"2026-04-30","close":4590.0},{"date":"2026-05-04","close":4610.0},{"date":"2026-05-06","close":4435.0},{"date":"2026-05-07","close":4460.0},{"date":"2026-05-08","close":4475.0},{"date":"2026-05-11","close":4325.0},{"date":"2026-05-12","close":4240.0},{"date":"2026-05-13","close":4260.0},{"date":"2026-05-14","close":4270.0},{"date":"2026-05-15","close":4185.0},{"date":"2026-05-18","close":4110.0},{"date":"2026-05-19","close":4085.0},{"date":"2026-05-20","close":3995.0},{"date":"2026-05-21","close":4015.0},{"date":"2026-05-22","close":4140.0},{"date":"2026-05-26","close":4010.0},{"date":"2026-05-27","close":3915.0},{"date":"2026-05-28","close":3980.0},{"date":"2026-05-29","close":3930.0},{"date":"2026-06-01","close":3770.0},{"date":"2026-06-02","close":3770.0},{"date":"2026-06-04","close":3760.0},{"date":"2026-06-05","close":3710.0},{"date":"2026-06-08","close":3540.0},{"date":"2026-06-09","close":3680.0},{"date":"2026-06-10","close":3625.0},{"date":"2026-06-11","close":3635.0},{"date":"2026-06-12","close":3750.0},{"date":"2026-06-15","close":3665.0},{"date":"2026-06-16","close":3665.0},{"date":"2026-06-17","close":3705.0},{"date":"2026-06-18","close":3635.0},{"date":"2026-06-19","close":3600.0},{"date":"2026-06-22","close":3500.0},{"date":"2026-06-23","close":3435.0},{"date":"2026-06-24","close":3400.0},{"date":"2026-06-25","close":3320.0},{"date":"2026-06-26","close":3275.0},{"date":"2026-06-29","close":3435.0},{"date":"2026-06-30","close":3440.0},{"date":"2026-07-01","close":3465.0},{"date":"2026-07-02","close":3450.0},{"date":"2026-07-03","close":3540.0},{"date":"2026-07-06","close":3560.0},{"date":"2026-07-07","close":3480.0},{"date":"2026-07-08","close":3505.0},{"date":"2026-07-09","close":3455.0},{"date":"2026-07-10","close":3560.0},{"date":"2026-07-13","close":3440.0},{"date":"2026-07-14","close":3415.0},{"date":"2026-07-15","close":3480.0},{"date":"2026-07-16","close":3455.0},{"date":"2026-07-20","close":3300.0},{"date":"2026-07-21","close":3300.0},{"date":"2026-07-22","close":3300.0},{"date":"2026-07-23","close":3355.0},{"date":"2026-07-24","close":3380.0},{"date":"2026-07-27","close":3355.0},{"date":"2026-07-28","close":3265.0},{"date":"2026-07-29","close":3225.0},{"date":"2026-07-30","close":3230.0},{"date":"2026-07-31","close":3230.0},{"date":"2026-08-03","close":3500.0},{"date":"2026-08-04","close":3605.0},{"date":"2026-08-05","close":3620.0},{"date":"2026-08-06","close":3705.0},{"date":"2026-08-07","close":3740.0},{"date":"2026-08-10","close":3870.0},{"date":"2026-08-11","close":3895.0},{"date":"2026-08-12","close":3985.0},{"date":"2026-08-13","close":3910.0},{"date":"2026-08-14","close":3970.0},{"date":"2026-08-18","close":4005.0},{"date":"2026-08-19","close":3905.0},{"date":"2026-08-20","close":4005.0},{"date":"2026-08-21","close":4025.0},{"date":"2026-08-24","close":4125.0},{"date":"2026-08-25","close":4195.0},{"date":"2026-08-26","close":4190.0},{"date":"2026-08-27","close":4080.0},{"date":"2026-08-28","close":4135.0},{"date":"2026-08-31","close":4040.0},{"date":"2026-09-01","close":4035.0},{"date":"2026-09-02","close":3970.0},{"date":"2026-09-03","close":3955.0},{"date":"2026-09-04","close":3985.0},{"date":"2026-09-07","close":3965.0},{"date":"2026-09-08","close":3970.0},{"date":"2026-09-09","close":3920.0},{"date":"2026-09-10","close":3925.0},{"date":"2026-09-11","close":3980.0},{"date":"2026-09-14","close":4000.0},{"date":"2026-09-15","close":4000.0},{"date":"2026-09-16","close":4000.0},{"date":"2026-09-17","close":4020.0},{"date":"2026-09-18","close":4020.0},{"date":"2026-09-21","close":3905.0},{"date":"2026-09-22","close":3920.0},{"date":"2026-09-23","close":4040.0},{"date":"2026-09-28","close":4535.0},{"date":"2026-09-29","close":5670.0},{"date":"2026-09-30","close":5410.0},{"date":"2026-10-01","close":5170.0},{"date":"2026-10-02","close":5000.0},{"date":"2026-10-06","close":5050.0},{"date":"2026-10-07","close":5130.0},{"date":"2026-10-08","close":4750.0},{"date":"2026-10-12","close":4580.0},{"date":"2026-10-13","close":4555.0},{"date":"2026-10-14","close":4420.0},{"date":"2026-10-15","close":4275.0},{"date":"2026-10-16","close":4410.0},{"date":"2026-10-19","close":4505.0},{"date":"2026-10-20","close":4450.0},{"date":"2026-10-21","close":4370.0},{"date":"2026-10-22","close":4355.0},{"date":"2026-10-23","close":4280.0}],"chart_data":[{"date":"2024-10-24","open":5230,"high":5240,"low":5027,"close":5037,"volume":210246,"rsi_14":30.72,"sma_20":5606.5,"sma_60":5480.58,"sma_120":5437.5},{"date":"2024-10-25","open":5037,"high":5114,"low":4940,"close":5008,"volume":134723,"rsi_14":30.72,"sma_20":5588.5,"sma_60":5490.0,"sma_120":5443.08},{"date":"2024-10-28","open":5027,"high":5104,"low":4979,"close":5095,"volume":62085,"rsi_14":33.53,"sma_20":5562.0,"sma_60":5497.0,"sma_120":5449.88},{"date":"2024-10-29","open":5056,"high":5104,"low":4911,"close":5037,"volume":152541,"rsi_14":38.16,"sma_20":5526.0,"sma_60":5497.17,"sma_120":5455.33},{"date":"2024-10-30","open":5037,"high":5066,"low":4863,"close":4921,"volume":134019,"rsi_14":30.72,"sma_20":5488.5,"sma_60":5493.67,"sma_120":5459.79},{"date":"2024-10-31","open":4901,"high":5056,"low":4843,"close":4979,"volume":149930,"rsi_14":38.13,"sma_20":5446.5,"sma_60":5495.67,"sma_120":5464.21},{"date":"2024-11-01","open":5027,"high":5046,"low":4882,"close":4930,"volume":119316,"rsi_14":37.59,"sma_20":5409.0,"sma_60":5494.5,"sma_120":5457.96},{"date":"2024-11-04","open":4930,"high":5027,"low":4737,"close":4911,"volume":220500,"rsi_14":37.06,"sma_20":5372.0,"sma_60":5492.5,"sma_120":5451.79},{"date":"2024-11-05","open":4911,"high":5017,"low":4853,"close":4872,"volume":193094,"rsi_14":39.26,"sma_20":5332.0,"sma_60":5492.0,"sma_120":5444.21},{"date":"2024-11-06","open":4930,"high":4930,"low":4718,"close":4771,"volume":235830,"rsi_14":35.54,"sma_20":5300.25,"sma_60":5495.58,"sma_120":5434.96},{"date":"2024-11-07","open":4809,"high":4809,"low":4631,"close":4703,"volume":149240,"rsi_14":28.16,"sma_20":5259.5,"sma_60":5480.33,"sma_120":5424.67},{"date":"2024-11-08","open":4684,"high":4780,"low":4684,"close":4722,"volume":67491,"rsi_14":18.78,"sma_20":5229.75,"sma_60":5468.08,"sma_120":5412.88},{"date":"2024-11-11","open":4732,"high":4737,"low":4457,"close":4495,"volume":302344,"rsi_14":18.85,"sma_20":5189.75,"sma_60":5451.25,"sma_120":5398.88},{"date":"2024-11-12","open":4452,"high":4495,"low":4263,"close":4312,"volume":218893,"rsi_14":12.59,"sma_20":5140.25,"sma_60":5426.08,"sma_120":5381.88},{"date":"2024-11-13","open":4268,"high":4331,"low":4109,"close":4113,"volume":196640,"rsi_14":13.13,"sma_20":5086.5,"sma_60":5398.5,"sma_120":5359.17},{"date":"2024-11-14","open":4123,"high":4200,"low":4041,"close":4070,"volume":255072,"rsi_14":12.98,"sma_20":5029.5,"sma_60":5374.0,"sma_120":5339.17},{"date":"2024-11-15","open":4036,"high":4089,"low":3891,"close":4060,"volume":190660,"rsi_14":6.5,"sma_20":4966.0,"sma_60":5350.5,"sma_120":5320.0},{"date":"2024-11-18","open":4026,"high":4147,"low":3973,"close":4089,"volume":139826,"rsi_14":9.17,"sma_20":4895.0,"sma_60":5325.0,"sma_120":5303.08},{"date":"2024-11-19","open":4055,"high":4075,"low":3963,"close":4017,"volume":108161,"rsi_14":9.52,"sma_20":4832.25,"sma_60":5296.92,"sma_120":5286.29},{"date":"2024-11-20","open":4017,"high":4060,"low":3992,"close":4022,"volume":83040,"rsi_14":5.0,"sma_20":4766.75,"sma_60":5263.92,"sma_120":5270.29},{"date":"2024-11-21","open":3997,"high":4186,"low":3973,"close":4123,"volume":114716,"rsi_14":13.85,"sma_20":4719.5,"sma_60":5236.5,"sma_120":5256.0},{"date":"2024-11-22","open":4123,"high":4176,"low":4099,"close":4133,"volume":81070,"rsi_14":14.85,"sma_20":4674.25,"sma_60":5210.92,"sma_120":5239.38},{"date":"2024-11-25","open":4118,"high":4186,"low":4118,"close":4162,"volume":58979,"rsi_14":17.62,"sma_20":4626.0,"sma_60":5185.83,"sma_120":5225.17},{"date":"2024-11-26","open":4268,"high":4292,"low":4162,"close":4225,"volume":113923,"rsi_14":24.2,"sma_20":4584.0,"sma_60":5167.0,"sma_120":5210.58},{"date":"2024-11-27","open":4244,"high":4244,"low":4181,"close":4210,"volume":55819,"rsi_14":25.48,"sma_20":4547.25,"sma_60":5148.58,"sma_120":5196.88},{"date":"2024-11-28","open":4210,"high":4234,"low":4196,"close":4229,"volume":47584,"rsi_14":25.48,"sma_20":4508.5,"sma_60":5128.83,"sma_120":5182.58},{"date":"2024-11-29","open":4196,"high":4220,"low":4099,"close":4109,"volume":101843,"rsi_14":28.49,"sma_20":4466.0,"sma_60":5111.0,"sma_120":5170.42},{"date":"2024-12-02","open":4109,"high":4186,"low":3983,"close":3983,"volume":95389,"rsi_14":30.46,"sma_20":4418.0,"sma_60":5089.5,"sma_120":5157.25},{"date":"2024-12-03","open":3949,"high":4379,"low":3949,"close":4234,"volume":497877,"rsi_14":56.76,"sma_20":4385.0,"sma_60":5071.5,"sma_120":5145.67},{"date":"2024-12-04","open":4094,"high":4186,"low":4041,"close":4094,"volume":116897,"rsi_14":51.22,"sma_20":4350.0,"sma_60":5050.42,"sma_120":5132.62},{"date":"2024-12-05","open":4094,"high":4099,"low":4002,"close":4055,"volume":68935,"rsi_14":49.76,"sma_20":4316.5,"sma_60":5033.17,"sma_120":5120.67},{"date":"2024-12-06","open":3997,"high":4036,"low":3867,"close":3992,"volume":150160,"rsi_14":45.41,"sma_20":4278.75,"sma_60":5011.33,"sma_120":5107.75},{"date":"2024-12-09","open":3934,"high":3954,"low":3736,"close":3760,"volume":322611,"rsi_14":39.44,"sma_20":4240.75,"sma_60":4991.17,"sma_120":5094.25},{"date":"2024-12-10","open":3760,"high":3983,"low":3760,"close":3954,"volume":144996,"rsi_14":47.59,"sma_20":4222.25,"sma_60":4971.67,"sma_120":5082.25},{"date":"2024-12-11","open":3949,"high":4128,"low":3949,"close":4113,"volume":90724,"rsi_14":49.67,"sma_20":4222.25,"sma_60":4957.25,"sma_120":5072.79},{"date":"2024-12-12","open":4113,"high":4152,"low":4051,"close":4133,"volume":63343,"rsi_14":50.0,"sma_20":4225.5,"sma_60":4943.33,"sma_120":5063.5},{"date":"2024-12-13","open":4109,"high":4210,"low":4094,"close":4152,"volume":94576,"rsi_14":49.67,"sma_20":4230.25,"sma_60":4927.58,"sma_120":5056.12},{"date":"2024-12-16","open":4152,"high":4210,"low":4128,"close":4171,"volume":42596,"rsi_14":48.12,"sma_20":4234.5,"sma_60":4912.0,"sma_120":5048.67},{"date":"2024-12-17","open":4157,"high":4176,"low":4094,"close":4162,"volume":67206,"rsi_14":48.29,"sma_20":4242.0,"sma_60":4897.25,"sma_120":5040.38},{"date":"2024-12-18","open":4162,"high":4186,"low":4104,"close":4181,"volume":59960,"rsi_14":48.29,"sma_20":4250.25,"sma_60":4879.5,"sma_120":5034.0},{"date":"2024-12-19","open":4051,"high":4171,"low":4002,"close":4084,"volume":118014,"rsi_14":49.13,"sma_20":4248.25,"sma_60":4858.08,"sma_120":5027.12},{"date":"2024-12-20","open":4084,"high":4147,"low":3934,"close":3963,"volume":98503,"rsi_14":49.3,"sma_20":4239.5,"sma_60":4834.08,"sma_120":5019.54},{"date":"2024-12-23","open":3997,"high":4075,"low":3973,"close":4075,"volume":88744,"rsi_14":43.58,"sma_20":4235.0,"sma_60":4807.67,"sma_120":5012.75},{"date":"2024-12-24","open":4094,"high":4123,"low":4070,"close":4080,"volume":42051,"rsi_14":49.34,"sma_20":4227.5,"sma_60":4779.17,"sma_120":5006.62},{"date":"2024-12-26","open":4080,"high":4084,"low":3944,"close":4002,"volume":119271,"rsi_14":47.68,"sma_20":4216.75,"sma_60":4750.83,"sma_120":5000.42},{"date":"2024-12-27","open":4071,"high":4101,"low":3948,"close":3978,"volume":73452,"rsi_14":46.5,"sma_20":4200.25,"sma_60":4718.42,"sma_120":4994.12},{"date":"2024-12-30","open":4096,"high":4592,"low":4096,"close":4440,"volume":1440131,"rsi_14":71.63,"sma_20":4213.5,"sma_60":4696.17,"sma_120":4992.62},{"date":"2025-01-02","open":4523,"high":4538,"low":4317,"close":4410,"volume":370992,"rsi_14":65.49,"sma_20":4231.75,"sma_60":4673.92,"sma_120":4991.12},{"date":"2025-01-03","open":4386,"high":4454,"low":4346,"close":4386,"volume":163372,"rsi_14":59.03,"sma_20":4235.75,"sma_60":4650.92,"sma_120":4988.46},{"date":"2025-01-06","open":4450,"high":4769,"low":4405,"close":4725,"volume":451342,"rsi_14":68.15,"sma_20":4264.25,"sma_60":4638.17,"sma_120":4987.71},{"date":"2025-01-07","open":4681,"high":4705,"low":4612,"close":4651,"volume":141805,"rsi_14":64.36,"sma_20":4291.0,"sma_60":4622.33,"sma_120":4986.79},{"date":"2025-01-08","open":4622,"high":4651,"low":4568,"close":4646,"volume":155207,"rsi_14":63.67,"sma_20":4320.75,"sma_60":4609.75,"sma_120":4985.5},{"date":"2025-01-09","open":4641,"high":4641,"low":4533,"close":4587,"volume":101759,"rsi_14":61.61,"sma_20":4359.5,"sma_60":4596.67,"sma_120":4985.25},{"date":"2025-01-10","open":4622,"high":4622,"low":4523,"close":4528,"volume":76808,"rsi_14":58.81,"sma_20":4385.25,"sma_60":4582.58,"sma_120":4984.33},{"date":"2025-01-13","open":4523,"high":4607,"low":4489,"close":4607,"volume":122808,"rsi_14":64.65,"sma_20":4406.75,"sma_60":4571.83,"sma_120":4984.17},{"date":"2025-01-14","open":4622,"high":4715,"low":4568,"close":4632,"volume":141379,"rsi_14":70.75,"sma_20":4428.5,"sma_60":4561.17,"sma_120":4984.96},{"date":"2025-01-15","open":4710,"high":4730,"low":4469,"close":4489,"volume":230784,"rsi_14":61.67,"sma_20":4442.0,"sma_60":4546.08,"sma_120":4984.21},{"date":"2025-01-16","open":4489,"high":4715,"low":4479,"close":4636,"volume":183807,"rsi_14":65.05,"sma_20":4462.0,"sma_60":4530.5,"sma_120":4985.25},{"date":"2025-01-17","open":4651,"high":4666,"low":4533,"close":4587,"volume":79947,"rsi_14":66.25,"sma_20":4480.0,"sma_60":4518.08,"sma_120":4986.04},{"date":"2025-01-20","open":4617,"high":4617,"low":4474,"close":4518,"volume":101164,"rsi_14":67.3,"sma_20":4493.5,"sma_60":4503.5,"sma_120":4986.46},{"date":"2025-01-21","open":4523,"high":4568,"low":4469,"close":4514,"volume":85452,"rsi_14":53.33,"sma_20":4511.75,"sma_60":4493.17,"sma_120":4986.88},{"date":"2025-01-22","open":4538,"high":4582,"low":4474,"close":4577,"volume":125878,"rsi_14":57.33,"sma_20":4539.5,"sma_60":4484.42,"sma_120":4987.21},{"date":"2025-01-23","open":4577,"high":4577,"low":4435,"close":4450,"volume":100847,"rsi_14":52.57,"sma_20":4555.0,"sma_60":4472.0,"sma_120":4984.5},{"date":"2025-01-24","open":4469,"high":4627,"low":4435,"close":4587,"volume":132039,"rsi_14":43.4,"sma_20":4577.25,"sma_60":4462.92,"sma_120":4980.04},{"date":"2025-01-31","open":4543,"high":4622,"low":4484,"close":4523,"volume":69619,"rsi_14":43.81,"sma_20":4600.25,"sma_60":4454.75,"sma_120":4974.21},{"date":"2025-02-03","open":4464,"high":4548,"low":4317,"close":4518,"volume":148584,"rsi_14":43.81,"sma_20":4627.75,"sma_60":4445.5,"sma_120":4970.58},{"date":"2025-02-04","open":4543,"high":4720,"low":4514,"close":4661,"volume":127846,"rsi_14":53.3,"sma_20":4639.0,"sma_60":4439.5,"sma_120":4967.0},{"date":"2025-02-05","open":4671,"high":4887,"low":4671,"close":4843,"volume":300956,"rsi_14":62.7,"sma_20":4661.0,"sma_60":4436.92,"sma_120":4964.71},{"date":"2025-02-06","open":4833,"high":4838,"low":4705,"close":4740,"volume":162343,"rsi_14":55.25,"sma_20":4679.0,"sma_60":4433.25,"sma_120":4962.62},{"date":"2025-02-07","open":4705,"high":4725,"low":4607,"close":4617,"volume":138722,"rsi_14":49.46,"sma_20":4673.5,"sma_60":4429.25,"sma_120":4962.42},{"date":"2025-02-10","open":4651,"high":4750,"low":4602,"close":4632,"volume":136694,"rsi_14":55.78,"sma_20":4672.5,"sma_60":4426.67,"sma_120":4953.5},{"date":"2025-02-11","open":4632,"high":4651,"low":4548,"close":4568,"volume":95970,"rsi_14":47.01,"sma_20":4668.5,"sma_60":4422.67,"sma_120":4945.38},{"date":"2025-02-12","open":4573,"high":4573,"low":4420,"close":4435,"volume":198045,"rsi_14":43.82,"sma_20":4660.75,"sma_60":4420.33,"sma_120":4935.79},{"date":"2025-02-13","open":4440,"high":4464,"low":4391,"close":4425,"volume":61523,"rsi_14":46.03,"sma_20":4655.5,"sma_60":4421.0,"sma_120":4923.54},{"date":"2025-02-14","open":4430,"high":4494,"low":4405,"close":4474,"volume":70012,"rsi_14":48.39,"sma_20":4648.75,"sma_60":4425.92,"sma_120":4912.21},{"date":"2025-02-17","open":4474,"high":4681,"low":4474,"close":4636,"volume":81362,"rsi_14":52.24,"sma_20":4649.0,"sma_60":4434.33,"sma_120":4904.17},{"date":"2025-02-18","open":4636,"high":4700,"low":4597,"close":4681,"volume":97867,"rsi_14":59.36,"sma_20":4658.75,"sma_60":4443.67,"sma_120":4897.08},{"date":"2025-02-19","open":4681,"high":4705,"low":4632,"close":4671,"volume":86581,"rsi_14":53.78,"sma_20":4660.5,"sma_60":4452.33,"sma_120":4888.67},{"date":"2025-02-20","open":4700,"high":4838,"low":4592,"close":4720,"volume":228412,"rsi_14":59.01,"sma_20":4667.25,"sma_60":4463.08,"sma_120":4880.0},{"date":"2025-02-21","open":4779,"high":4779,"low":4627,"close":4710,"volume":62993,"rsi_14":58.74,"sma_20":4677.0,"sma_60":4473.58,"sma_120":4868.75},{"date":"2025-02-24","open":4715,"high":4725,"low":4656,"close":4686,"volume":61582,"rsi_14":51.26,"sma_20":4685.75,"sma_60":4481.92,"sma_120":4859.21},{"date":"2025-02-25","open":4607,"high":4686,"low":4597,"close":4676,"volume":76970,"rsi_14":39.63,"sma_20":4690.75,"sma_60":4489.92,"sma_120":4850.42},{"date":"2025-02-26","open":4676,"high":4710,"low":4592,"close":4627,"volume":88964,"rsi_14":42.48,"sma_20":4699.75,"sma_60":4496.58,"sma_120":4841.21},{"date":"2025-02-27","open":4627,"high":4769,"low":4627,"close":4686,"volume":104915,"rsi_14":55.0,"sma_20":4704.75,"sma_60":4503.17,"sma_120":4835.08},{"date":"2025-02-28","open":4612,"high":4661,"low":4518,"close":4563,"volume":115999,"rsi_14":45.68,"sma_20":4706.75,"sma_60":4507.92,"sma_120":4828.25},{"date":"2025-03-04","open":4513,"high":4563,"low":4425,"close":4518,"volume":40835,"rsi_14":46.84,"sma_20":4706.75,"sma_60":4511.58,"sma_120":4820.21},{"date":"2025-03-05","open":4523,"high":4597,"low":4523,"close":4558,"volume":37611,"rsi_14":58.99,"sma_20":4701.5,"sma_60":4518.0,"sma_120":4814.5},{"date":"2025-03-06","open":4582,"high":4641,"low":4533,"close":4568,"volume":82151,"rsi_14":60.43,"sma_20":4687.5,"sma_60":4526.75,"sma_120":4808.12},{"date":"2025-03-07","open":4548,"high":4597,"low":4504,"close":4514,"volume":69815,"rsi_14":52.86,"sma_20":4676.0,"sma_60":4530.25,"sma_120":4800.88},{"date":"2025-03-10","open":4474,"high":4563,"low":4440,"close":4528,"volume":37150,"rsi_14":40.0,"sma_20":4671.5,"sma_60":4536.42,"sma_120":4793.42},{"date":"2025-03-11","open":4474,"high":4555,"low":4430,"close":4548,"volume":56837,"rsi_14":37.14,"sma_20":4667.25,"sma_60":4543.58,"sma_120":4788.38},{"date":"2025-03-12","open":4523,"high":4641,"low":4523,"close":4617,"volume":81196,"rsi_14":45.3,"sma_20":4669.75,"sma_60":4553.0,"sma_120":4782.17},{"date":"2025-03-13","open":4617,"high":4641,"low":4518,"close":4528,"volume":64385,"rsi_14":34.4,"sma_20":4674.5,"sma_60":4564.92,"sma_120":4778.04},{"date":"2025-03-14","open":4548,"high":4592,"low":4440,"close":4533,"volume":47685,"rsi_14":35.48,"sma_20":4680.0,"sma_60":4573.58,"sma_120":4772.62},{"date":"2025-03-17","open":4558,"high":4592,"low":4509,"close":4538,"volume":26849,"rsi_14":37.5,"sma_20":4683.25,"sma_60":4579.58,"sma_120":4768.42},{"date":"2025-03-18","open":4538,"high":4563,"low":4425,"close":4459,"volume":118165,"rsi_14":33.58,"sma_20":4674.25,"sma_60":4583.92,"sma_120":4763.62},{"date":"2025-03-19","open":4430,"high":4464,"low":4396,"close":4420,"volume":64416,"rsi_14":34.09,"sma_20":4661.0,"sma_60":4587.25,"sma_120":4757.42},{"date":"2025-03-20","open":4430,"high":4509,"low":4430,"close":4479,"volume":97662,"rsi_14":34.09,"sma_20":4651.25,"sma_60":4591.25,"sma_120":4751.62},{"date":"2025-03-21","open":4479,"high":4479,"low":4381,"close":4415,"volume":93625,"rsi_14":37.5,"sma_20":4635.75,"sma_60":4594.33,"sma_120":4745.79},{"date":"2025-03-24","open":4459,"high":4484,"low":4366,"close":4381,"volume":66039,"rsi_14":38.14,"sma_20":4619.0,"sma_60":4596.5,"sma_120":4738.0},{"date":"2025-03-25","open":4405,"high":4405,"low":4277,"close":4327,"volume":108373,"rsi_14":30.58,"sma_20":4600.75,"sma_60":4599.42,"sma_120":4728.75},{"date":"2025-03-26","open":4336,"high":4336,"low":4287,"close":4327,"volume":52066,"rsi_14":29.41,"sma_20":4583.0,"sma_60":4604.42,"sma_120":4719.25},{"date":"2025-03-27","open":4327,"high":4351,"low":4292,"close":4327,"volume":38637,"rsi_14":32.41,"sma_20":4567.75,"sma_60":4607.5,"sma_120":4707.58},{"date":"2025-03-28","open":4282,"high":4341,"low":4238,"close":4243,"volume":49407,"rsi_14":26.23,"sma_20":4545.25,"sma_60":4609.08,"sma_120":4694.12},{"date":"2025-03-31","open":4209,"high":4209,"low":4130,"close":4140,"volume":73979,"rsi_14":20.14,"sma_20":4523.75,"sma_60":4610.25,"sma_120":4680.54},{"date":"2025-04-01","open":4110,"high":4268,"low":4105,"close":4253,"volume":23954,"rsi_14":25.0,"sma_20":4510.25,"sma_60":4614.92,"sma_120":4666.67},{"date":"2025-04-02","open":4278,"high":4287,"low":4169,"close":4204,"volume":21959,"rsi_14":26.43,"sma_20":4492.25,"sma_60":4610.92,"sma_120":4653.54},{"date":"2025-04-03","open":4130,"high":4179,"low":4086,"close":4140,"volume":26162,"rsi_14":23.68,"sma_20":4470.5,"sma_60":4606.33,"sma_120":4640.12},{"date":"2025-04-04","open":4071,"high":4184,"low":4061,"close":4160,"volume":34234,"rsi_14":25.16,"sma_20":4452.5,"sma_60":4602.5,"sma_120":4626.71},{"date":"2025-04-07","open":4125,"high":4125,"low":3781,"close":3840,"volume":327800,"rsi_14":19.12,"sma_20":4417.5,"sma_60":4587.5,"sma_120":4612.83},{"date":"2025-04-08","open":3860,"high":3948,"low":3845,"close":3894,"volume":45223,"rsi_14":24.15,"sma_20":4384.25,"sma_60":4574.67,"sma_120":4598.5},{"date":"2025-04-09","open":3835,"high":3879,"low":3761,"close":3825,"volume":91012,"rsi_14":18.18,"sma_20":4344.0,"sma_60":4560.75,"sma_120":4585.25},{"date":"2025-04-10","open":3948,"high":4017,"low":3948,"close":4017,"volume":54489,"rsi_14":32.77,"sma_20":4318.0,"sma_60":4551.08,"sma_120":4573.88},{"date":"2025-04-11","open":3938,"high":4130,"low":3938,"close":4125,"volume":48878,"rsi_14":39.6,"sma_20":4297.25,"sma_60":4544.25,"sma_120":4563.42},{"date":"2025-04-14","open":4150,"high":4150,"low":4076,"close":4076,"volume":23891,"rsi_14":39.76,"sma_20":4273.75,"sma_60":4535.25,"sma_120":4553.54},{"date":"2025-04-15","open":4115,"high":4160,"low":4076,"close":4140,"volume":22135,"rsi_14":42.75,"sma_20":4257.5,"sma_60":4526.92,"sma_120":4544.04},{"date":"2025-04-16","open":4135,"high":4164,"low":4096,"close":4125,"volume":27299,"rsi_14":42.26,"sma_20":4242.5,"sma_60":4520.75,"sma_120":4533.42},{"date":"2025-04-17","open":4125,"high":4179,"low":4125,"close":4179,"volume":18445,"rsi_14":47.49,"sma_20":4227.25,"sma_60":4513.0,"sma_120":4521.75},{"date":"2025-04-18","open":4150,"high":4218,"low":4125,"close":4218,"volume":41008,"rsi_14":53.25,"sma_20":4217.25,"sma_60":4506.75,"sma_120":4512.42},{"date":"2025-04-21","open":4218,"high":4297,"low":4209,"close":4268,"volume":31967,"rsi_14":50.64,"sma_20":4211.5,"sma_60":4502.5,"sma_120":4503.0},{"date":"2025-04-22","open":4209,"high":4287,"low":4184,"close":4248,"volume":32479,"rsi_14":51.98,"sma_20":4207.5,"sma_60":4498.0,"sma_120":4495.58},{"date":"2025-04-23","open":4253,"high":4268,"low":4194,"close":4223,"volume":21473,"rsi_14":53.88,"sma_20":4202.25,"sma_60":4492.0,"sma_120":4488.21},{"date":"2025-04-24","open":4228,"high":4307,"low":4214,"close":4248,"volume":38408,"rsi_14":54.09,"sma_20":4198.25,"sma_60":4488.58,"sma_120":4480.29},{"date":"2025-04-25","open":4263,"high":4263,"low":4189,"close":4228,"volume":59229,"rsi_14":74.84,"sma_20":4197.5,"sma_60":4482.5,"sma_120":4472.71},{"date":"2025-04-28","open":4278,"high":4278,"low":4179,"close":4228,"volume":31914,"rsi_14":72.97,"sma_20":4202.0,"sma_60":4477.5,"sma_120":4466.12},{"date":"2025-04-29","open":4189,"high":4253,"low":4189,"close":4243,"volume":25794,"rsi_14":81.02,"sma_20":4201.5,"sma_60":4472.83,"sma_120":4459.17},{"date":"2025-04-30","open":4243,"high":4258,"low":4179,"close":4243,"volume":15906,"rsi_14":73.47,"sma_20":4203.5,"sma_60":4465.75,"sma_120":4452.62},{"date":"2025-05-02","open":4223,"high":4253,"low":4189,"close":4253,"volume":9459,"rsi_14":66.67,"sma_20":4209.25,"sma_60":4455.75,"sma_120":4446.33},{"date":"2025-05-07","open":4199,"high":4243,"low":4179,"close":4243,"volume":21442,"rsi_14":74.29,"sma_20":4213.5,"sma_60":4447.33,"sma_120":4440.29},{"date":"2025-05-08","open":4145,"high":4233,"low":4135,"close":4204,"volume":119328,"rsi_14":60.0,"sma_20":4232.0,"sma_60":4440.33,"sma_120":4434.79},{"date":"2025-05-09","open":4243,"high":4248,"low":4194,"close":4233,"volume":40045,"rsi_14":66.18,"sma_20":4249.25,"sma_60":4433.58,"sma_120":4430.12},{"date":"2025-05-12","open":4233,"high":4336,"low":4214,"close":4282,"volume":63147,"rsi_14":65.67,"sma_20":4272.5,"sma_60":4428.75,"sma_120":4425.71},{"date":"2025-05-13","open":4268,"high":4322,"low":4258,"close":4307,"volume":32718,"rsi_14":64.06,"sma_20":4287.25,"sma_60":4426.58,"sma_120":4423.46},{"date":"2025-05-14","open":4346,"high":4356,"low":4307,"close":4356,"volume":31561,"rsi_14":64.06,"sma_20":4299.0,"sma_60":4425.42,"sma_120":4423.21},{"date":"2025-05-15","open":4371,"high":4386,"low":4312,"close":4351,"volume":39894,"rsi_14":67.21,"sma_20":4313.0,"sma_60":4423.33,"sma_120":4424.62},{"date":"2025-05-16","open":4351,"high":4376,"low":4307,"close":4317,"volume":29176,"rsi_14":65.08,"sma_20":4322.0,"sma_60":4417.92,"sma_120":4426.12},{"date":"2025-05-19","open":4307,"high":4312,"low":4194,"close":4278,"volume":58329,"rsi_14":54.55,"sma_20":4329.75,"sma_60":4411.08,"sma_120":4427.38},{"date":"2025-05-20","open":4248,"high":4248,"low":4204,"close":4233,"volume":37504,"rsi_14":50.7,"sma_20":4332.5,"sma_60":4403.67,"sma_120":4428.0},{"date":"2025-05-21","open":4243,"high":4592,"low":4204,"close":4572,"volume":252166,"rsi_14":75.0,"sma_20":4350.5,"sma_60":4401.17,"sma_120":4432.12},{"date":"2025-05-22","open":4563,"high":4641,"low":4454,"close":4577,"volume":113408,"rsi_14":74.64,"sma_20":4366.25,"sma_60":4398.92,"sma_120":4436.25},{"date":"2025-05-23","open":4523,"high":4577,"low":4484,"close":4518,"volume":51129,"rsi_14":68.67,"sma_20":4380.0,"sma_60":4396.08,"sma_120":4439.0},{"date":"2025-05-26","open":4518,"high":4622,"low":4464,"close":4504,"volume":57301,"rsi_14":66.89,"sma_20":4394.25,"sma_60":4393.17,"sma_120":4441.54},{"date":"2025-05-27","open":4504,"high":4612,"low":4464,"close":4563,"volume":52015,"rsi_14":70.19,"sma_20":4410.25,"sma_60":4392.08,"sma_120":4444.33},{"date":"2025-05-28","open":4587,"high":4656,"low":4572,"close":4602,"volume":45407,"rsi_14":75.16,"sma_20":4429.25,"sma_60":4390.67,"sma_120":4446.92},{"date":"2025-05-29","open":4602,"high":4631,"low":4563,"close":4622,"volume":137526,"rsi_14":74.84,"sma_20":4449.25,"sma_60":4391.67,"sma_120":4449.79},{"date":"2025-05-30","open":4587,"high":4671,"low":4587,"close":4646,"volume":63493,"rsi_14":74.03,"sma_20":4469.75,"sma_60":4393.83,"sma_120":4452.71},{"date":"2025-06-02","open":4690,"high":4720,"low":4646,"close":4720,"volume":40152,"rsi_14":75.61,"sma_20":4494.0,"sma_60":4396.58,"sma_120":4457.29},{"date":"2025-06-04","open":4745,"high":4759,"low":4671,"close":4725,"volume":49892,"rsi_14":74.19,"sma_20":4518.0,"sma_60":4399.25,"sma_120":4463.0},{"date":"2025-06-05","open":4764,"high":4769,"low":4715,"close":4720,"volume":56933,"rsi_14":74.19,"sma_20":4542.25,"sma_60":4402.75,"sma_120":4466.5},{"date":"2025-06-09","open":4720,"high":4789,"low":4720,"close":4769,"volume":59350,"rsi_14":79.11,"sma_20":4571.0,"sma_60":4406.83,"sma_120":4471.62},{"date":"2025-06-10","open":4769,"high":4863,"low":4740,"close":4863,"volume":86420,"rsi_14":85.21,"sma_20":4603.0,"sma_60":4412.17,"sma_120":4477.88},{"date":"2025-06-11","open":4877,"high":5123,"low":4877,"close":5094,"volume":141889,"rsi_14":92.27,"sma_20":4644.25,"sma_60":4420.25,"sma_120":4486.62},{"date":"2025-06-12","open":5113,"high":5153,"low":5045,"close":5064,"volume":107330,"rsi_14":84.72,"sma_20":4682.75,"sma_60":4429.33,"sma_120":4497.12},{"date":"2025-06-13","open":5113,"high":5113,"low":4907,"close":5005,"volume":154284,"rsi_14":78.06,"sma_20":4715.75,"sma_60":4437.33,"sma_120":4505.46},{"date":"2025-06-16","open":4966,"high":5084,"low":4868,"close":5015,"volume":54521,"rsi_14":84.83,"sma_20":4749.5,"sma_60":4445.42,"sma_120":4512.5},{"date":"2025-06-17","open":4986,"high":5133,"low":4897,"close":4966,"volume":114256,"rsi_14":80.92,"sma_20":4782.5,"sma_60":4454.0,"sma_120":4518.96},{"date":"2025-06-18","open":4966,"high":5005,"low":4897,"close":4976,"volume":43146,"rsi_14":79.58,"sma_20":4818.0,"sma_60":4463.42,"sma_120":4525.33},{"date":"2025-06-19","open":4917,"high":5045,"low":4917,"close":4995,"volume":46509,"rsi_14":78.99,"sma_20":4856.75,"sma_60":4472.17,"sma_120":4531.71},{"date":"2025-06-20","open":4995,"high":5143,"low":4956,"close":5113,"volume":123168,"rsi_14":81.65,"sma_20":4884.25,"sma_60":4484.0,"sma_120":4539.17},{"date":"2025-06-23","open":5015,"high":5104,"low":4966,"close":4995,"volume":43716,"rsi_14":70.06,"sma_20":4905.5,"sma_60":4494.42,"sma_120":4545.46},{"date":"2025-06-24","open":5025,"high":5074,"low":4995,"close":5035,"volume":47152,"rsi_14":68.82,"sma_20":4931.75,"sma_60":4506.42,"sma_120":4552.92},{"date":"2025-06-25","open":5035,"high":5094,"low":4907,"close":4986,"volume":66693,"rsi_14":64.8,"sma_20":4956.25,"sma_60":4517.58,"sma_120":4561.0},{"date":"2025-06-26","open":4956,"high":4956,"low":4833,"close":4868,"volume":54117,"rsi_14":57.43,"sma_20":4971.75,"sma_60":4526.75,"sma_120":4567.12},{"date":"2025-06-27","open":4887,"high":4907,"low":4774,"close":4877,"volume":83287,"rsi_14":55.67,"sma_20":4985.75,"sma_60":4537.5,"sma_120":4573.29},{"date":"2025-06-30","open":4917,"high":4946,"low":4853,"close":4946,"volume":24896,"rsi_14":54.5,"sma_20":5002.25,"sma_60":4551.17,"sma_120":4580.71},{"date":"2025-07-01","open":4946,"high":5104,"low":4927,"close":5094,"volume":112604,"rsi_14":50.0,"sma_20":5025.0,"sma_60":4565.42,"sma_120":4590.17},{"date":"2025-07-02","open":5094,"high":5182,"low":4986,"close":5162,"volume":120127,"rsi_14":55.56,"sma_20":5047.5,"sma_60":4581.67,"sma_120":4596.29},{"date":"2025-07-03","open":5162,"high":5330,"low":5113,"close":5251,"volume":166427,"rsi_14":63.44,"sma_20":5074.25,"sma_60":4600.5,"sma_120":4603.42},{"date":"2025-07-04","open":5222,"high":5300,"low":5104,"close":5153,"volume":61242,"rsi_14":56.86,"sma_20":5096.25,"sma_60":4617.33,"sma_120":4609.92},{"date":"2025-07-07","open":5153,"high":5182,"low":5035,"close":5113,"volume":58731,"rsi_14":57.43,"sma_20":5113.75,"sma_60":4638.92,"sma_120":4613.21},{"date":"2025-07-08","open":5113,"high":5192,"low":5015,"close":5084,"volume":59182,"rsi_14":55.34,"sma_20":5125.0,"sma_60":4659.08,"sma_120":4616.88},{"date":"2025-07-09","open":5084,"high":5123,"low":5015,"close":5074,"volume":95070,"rsi_14":53.92,"sma_20":5124.0,"sma_60":4680.25,"sma_120":4620.5},{"date":"2025-07-10","open":5074,"high":5133,"low":5074,"close":5123,"volume":65606,"rsi_14":50.53,"sma_20":5127.0,"sma_60":4699.0,"sma_120":4625.04},{"date":"2025-07-11","open":5123,"high":5172,"low":5035,"close":5104,"volume":64402,"rsi_14":56.47,"sma_20":5132.0,"sma_60":4715.58,"sma_120":4629.92},{"date":"2025-07-14","open":5104,"high":5231,"low":5084,"close":5162,"volume":106632,"rsi_14":57.47,"sma_20":5139.5,"sma_60":4734.0,"sma_120":4634.62},{"date":"2025-07-15","open":5163,"high":5163,"low":5074,"close":5123,"volume":51696,"rsi_14":58.14,"sma_20":5147.5,"sma_60":4750.67,"sma_120":4638.79},{"date":"2025-07-16","open":5123,"high":5123,"low":5025,"close":5094,"volume":59814,"rsi_14":64.94,"sma_20":5153.5,"sma_60":4767.08,"sma_120":4643.92},{"date":"2025-07-17","open":5084,"high":5172,"low":5035,"close":5153,"volume":67094,"rsi_14":67.07,"sma_20":5161.5,"sma_60":4783.58,"sma_120":4648.29},{"date":"2025-07-18","open":5113,"high":5143,"low":5054,"close":5113,"volume":63490,"rsi_14":60.76,"sma_20":5161.5,"sma_60":4798.75,"sma_120":4652.75},{"date":"2025-07-21","open":5113,"high":5113,"low":5015,"close":5094,"volume":86644,"rsi_14":50.0,"sma_20":5166.5,"sma_60":4812.75,"sma_120":4657.62},{"date":"2025-07-22","open":5054,"high":5104,"low":5005,"close":5015,"volume":79870,"rsi_14":38.81,"sma_20":5165.5,"sma_60":4825.75,"sma_120":4661.88},{"date":"2025-07-23","open":5015,"high":5064,"low":4966,"close":5025,"volume":45518,"rsi_14":30.51,"sma_20":5167.5,"sma_60":4839.33,"sma_120":4665.67},{"date":"2025-07-24","open":4985,"high":5113,"low":4813,"close":4813,"volume":371087,"rsi_14":25.53,"sma_20":5164.75,"sma_60":4848.92,"sma_120":4668.75},{"date":"2025-07-25","open":4863,"high":5044,"low":4641,"close":4794,"volume":436399,"rsi_14":26.28,"sma_20":5160.5,"sma_60":4858.5,"sma_120":4670.5},{"date":"2025-07-28","open":4848,"high":4848,"low":4622,"close":4764,"volume":149544,"rsi_14":26.28,"sma_20":5151.25,"sma_60":4867.58,"sma_120":4672.54},{"date":"2025-07-29","open":4764,"high":4838,"low":4705,"close":4774,"volume":33782,"rsi_14":27.74,"sma_20":5135.0,"sma_60":4876.58,"sma_120":4674.71},{"date":"2025-07-30","open":4863,"high":4863,"low":4774,"close":4828,"volume":34404,"rsi_14":28.26,"sma_20":5118.0,"sma_60":4886.5,"sma_120":4676.12},{"date":"2025-07-31","open":4828,"high":4966,"low":4799,"close":4877,"volume":57395,"rsi_14":34.03,"sma_20":5099.0,"sma_60":4897.08,"sma_120":4676.42},{"date":"2025-08-01","open":4867,"high":4867,"low":4690,"close":4769,"volume":95604,"rsi_14":24.03,"sma_20":5079.5,"sma_60":4906.0,"sma_120":4676.67},{"date":"2025-08-04","open":4730,"high":4877,"low":4671,"close":4848,"volume":55671,"rsi_14":32.72,"sma_20":5066.0,"sma_60":4916.92,"sma_120":4678.62},{"date":"2025-08-05","open":4848,"high":4882,"low":4710,"close":4725,"volume":164146,"rsi_14":29.28,"sma_20":5047.75,"sma_60":4925.25,"sma_120":4679.42},{"date":"2025-08-06","open":4651,"high":4764,"low":4651,"close":4754,"volume":32113,"rsi_14":26.86,"sma_20":5031.5,"sma_60":4933.25,"sma_120":4681.0},{"date":"2025-08-07","open":4754,"high":4764,"low":4700,"close":4759,"volume":40392,"rsi_14":28.57,"sma_20":5013.0,"sma_60":4940.92,"sma_120":4683.75},{"date":"2025-08-08","open":4754,"high":4804,"low":4690,"close":4725,"volume":76071,"rsi_14":28.07,"sma_20":4993.75,"sma_60":4947.17,"sma_120":4686.29},{"date":"2025-08-11","open":4730,"high":4730,"low":4622,"close":4641,"volume":67275,"rsi_14":27.91,"sma_20":4967.25,"sma_60":4952.08,"sma_120":4687.71},{"date":"2025-08-12","open":4666,"high":4705,"low":4553,"close":4558,"volume":108478,"rsi_14":24.6,"sma_20":4938.5,"sma_60":4956.17,"sma_120":4687.04},{"date":"2025-08-13","open":4602,"high":4602,"low":4504,"close":4528,"volume":54715,"rsi_14":30.67,"sma_20":4909.75,"sma_60":4960.42,"sma_120":4685.75},{"date":"2025-08-14","open":4563,"high":4573,"low":4504,"close":4538,"volume":38883,"rsi_14":32.43,"sma_20":4878.5,"sma_60":4965.58,"sma_120":4684.62},{"date":"2025-08-18","open":4548,"high":4548,"low":4415,"close":4454,"volume":73570,"rsi_14":30.19,"sma_20":4845.0,"sma_60":4963.58,"sma_120":4682.38},{"date":"2025-08-19","open":4454,"high":4469,"low":4386,"close":4440,"volume":42521,"rsi_14":28.75,"sma_20":4811.75,"sma_60":4961.25,"sma_120":4680.08},{"date":"2025-08-20","open":4440,"high":4450,"low":4317,"close":4391,"volume":64560,"rsi_14":22.01,"sma_20":4780.0,"sma_60":4959.08,"sma_120":4677.58},{"date":"2025-08-21","open":4459,"high":4523,"low":4410,"close":4518,"volume":29364,"rsi_14":29.14,"sma_20":4754.25,"sma_60":4959.33,"sma_120":4676.25},{"date":"2025-08-22","open":4538,"high":4538,"low":4459,"close":4518,"volume":23815,"rsi_14":33.33,"sma_20":4739.25,"sma_60":4958.58,"sma_120":4675.33},{"date":"2025-08-25","open":4553,"high":4676,"low":4504,"close":4627,"volume":47226,"rsi_14":35.85,"sma_20":4730.75,"sma_60":4959.0,"sma_120":4674.83},{"date":"2025-08-26","open":4627,"high":4646,"low":4558,"close":4627,"volume":30232,"rsi_14":42.54,"sma_20":4723.75,"sma_60":4959.08,"sma_120":4675.38},{"date":"2025-08-27","open":4582,"high":4622,"low":4533,"close":4607,"volume":57219,"rsi_14":38.64,"sma_20":4715.25,"sma_60":4958.42,"sma_120":4676.12},{"date":"2025-08-28","open":4573,"high":4769,"low":4548,"close":4671,"volume":91739,"rsi_14":43.75,"sma_20":4707.25,"sma_60":4957.58,"sma_120":4677.08},{"date":"2025-08-29","open":4671,"high":4671,"low":4523,"close":4548,"volume":97714,"rsi_14":38.89,"sma_20":4690.5,"sma_60":4954.58,"sma_120":4676.92},{"date":"2025-09-01","open":4420,"high":4425,"low":4105,"close":4297,"volume":456416,"rsi_14":32.14,"sma_20":4666.5,"sma_60":4947.42,"sma_120":4675.08},{"date":"2025-09-02","open":4277,"high":4366,"low":4243,"close":4297,"volume":93944,"rsi_14":35.2,"sma_20":4638.5,"sma_60":4939.42,"sma_120":4673.12},{"date":"2025-09-03","open":4317,"high":4317,"low":4233,"close":4263,"volume":32591,"rsi_14":35.0,"sma_20":4615.0,"sma_60":4929.25,"sma_120":4670.71},{"date":"2025-09-04","open":4278,"high":4361,"low":4278,"close":4361,"volume":45249,"rsi_14":40.91,"sma_20":4595.0,"sma_60":4916.83,"sma_120":4668.54},{"date":"2025-09-05","open":4327,"high":4400,"low":4327,"close":4391,"volume":32032,"rsi_14":46.52,"sma_20":4576.25,"sma_60":4905.42,"sma_120":4667.38},{"date":"2025-09-08","open":4376,"high":4396,"low":4327,"close":4376,"volume":54704,"rsi_14":46.52,"sma_20":4558.5,"sma_60":4894.75,"sma_120":4666.04},{"date":"2025-09-09","open":4366,"high":4425,"low":4366,"close":4400,"volume":29538,"rsi_14":50.55,"sma_20":4546.25,"sma_60":4884.33,"sma_120":4664.88},{"date":"2025-09-10","open":4420,"high":4474,"low":4376,"close":4376,"volume":42359,"rsi_14":40.99,"sma_20":4537.0,"sma_60":4874.33,"sma_120":4664.17},{"date":"2025-09-11","open":4356,"high":4396,"low":4336,"close":4381,"volume":29837,"rsi_14":41.36,"sma_20":4529.5,"sma_60":4864.25,"sma_120":4663.83},{"date":"2025-09-12","open":4381,"high":4518,"low":4351,"close":4445,"volume":92061,"rsi_14":37.91,"sma_20":4524.75,"sma_60":4854.92,"sma_120":4663.54},{"date":"2025-09-15","open":4415,"high":4445,"low":4381,"close":4420,"volume":45658,"rsi_14":36.71,"sma_20":4523.0,"sma_60":4843.17,"sma_120":4663.58},{"date":"2025-09-16","open":4445,"high":4469,"low":4400,"close":4440,"volume":35128,"rsi_14":39.24,"sma_20":4523.0,"sma_60":4833.75,"sma_120":4664.08},{"date":"2025-09-17","open":4440,"high":4671,"low":4400,"close":4607,"volume":170116,"rsi_14":46.37,"sma_20":4534.0,"sma_60":4826.5,"sma_120":4666.46},{"date":"2025-09-18","open":4782,"high":4811,"low":4556,"close":4695,"volume":347296,"rsi_14":62.83,"sma_20":4547.75,"sma_60":4823.17,"sma_120":4670.38},{"date":"2025-09-19","open":4870,"high":4970,"low":4780,"close":4785,"volume":77996,"rsi_14":76.43,"sma_20":4557.25,"sma_60":4820.42,"sma_120":4673.58},{"date":"2025-09-22","open":4710,"high":5153,"low":4691,"close":5094,"volume":1537393,"rsi_14":84.32,"sma_20":4581.0,"sma_60":4824.08,"sma_120":4680.79},{"date":"2025-09-23","open":5094,"high":5231,"low":4995,"close":5143,"volume":303550,"rsi_14":87.45,"sma_20":4607.25,"sma_60":4827.42,"sma_120":4689.29},{"date":"2025-09-24","open":5143,"high":5143,"low":4956,"close":5035,"volume":165246,"rsi_14":78.42,"sma_20":4629.0,"sma_60":4826.42,"sma_120":4695.92},{"date":"2025-09-25","open":5045,"high":5064,"low":4902,"close":4907,"volume":115295,"rsi_14":70.11,"sma_20":4641.0,"sma_60":4822.08,"sma_120":4701.88},{"date":"2025-09-26","open":4853,"high":5005,"low":4789,"close":4823,"volume":161780,"rsi_14":66.55,"sma_20":4655.0,"sma_60":4814.83,"sma_120":4707.67},{"date":"2025-09-29","open":4838,"high":4926,"low":4818,"close":4912,"volume":65025,"rsi_14":68.06,"sma_20":4686.25,"sma_60":4810.75,"sma_120":4714.04},{"date":"2025-09-30","open":4887,"high":4946,"low":4769,"close":4833,"volume":124329,"rsi_14":65.55,"sma_20":4713.5,"sma_60":4806.0,"sma_120":4722.46},{"date":"2025-10-01","open":4808,"high":4833,"low":4700,"close":4710,"volume":87512,"rsi_14":60.37,"sma_20":4736.25,"sma_60":4799.67,"sma_120":4729.38},{"date":"2025-10-02","open":4710,"high":4833,"low":4646,"close":4710,"volume":121643,"rsi_14":58.71,"sma_20":4754.0,"sma_60":4793.5,"sma_120":4736.88},{"date":"2025-10-10","open":4710,"high":4710,"low":4376,"close":4607,"volume":139430,"rsi_14":55.83,"sma_20":4765.0,"sma_60":4784.75,"sma_120":4741.88},{"date":"2025-10-13","open":4435,"high":4568,"low":4386,"close":4548,"volume":101348,"rsi_14":53.29,"sma_20":4773.75,"sma_60":4775.33,"sma_120":4745.46},{"date":"2025-10-14","open":4548,"high":4671,"low":4499,"close":4651,"volume":167866,"rsi_14":51.4,"sma_20":4786.5,"sma_60":4766.67,"sma_120":4750.33},{"date":"2025-10-15","open":4582,"high":4735,"low":4582,"close":4730,"volume":139638,"rsi_14":48.0,"sma_20":4804.5,"sma_60":4760.0,"sma_120":4755.33},{"date":"2025-10-16","open":4740,"high":4750,"low":4607,"close":4612,"volume":137659,"rsi_14":46.91,"sma_20":4816.25,"sma_60":4751.83,"sma_120":4759.46},{"date":"2025-10-17","open":4612,"high":4612,"low":4464,"close":4464,"volume":125739,"rsi_14":25.19,"sma_20":4817.25,"sma_60":4740.17,"sma_120":4761.88},{"date":"2025-10-20","open":4464,"high":4484,"low":4405,"close":4464,"volume":56515,"rsi_14":22.18,"sma_20":4819.5,"sma_60":4729.17,"sma_120":4763.96},{"date":"2025-10-21","open":4523,"high":4523,"low":4396,"close":4420,"volume":96028,"rsi_14":23.4,"sma_20":4818.5,"sma_60":4717.75,"sma_120":4765.25},{"date":"2025-10-22","open":4445,"high":4445,"low":4341,"close":4445,"volume":38553,"rsi_14":28.04,"sma_20":4810.25,"sma_60":4708.08,"sma_120":4766.92},{"date":"2025-10-23","open":4415,"high":4479,"low":4396,"close":4464,"volume":52044,"rsi_14":31.84,"sma_20":4793.75,"sma_60":4698.58,"sma_120":4768.96},{"date":"2025-10-24","open":4464,"high":4464,"low":4381,"close":4425,"volume":73674,"rsi_14":24.08,"sma_20":4779.5,"sma_60":4692.0,"sma_120":4770.46},{"date":"2025-10-27","open":4425,"high":4499,"low":4400,"close":4450,"volume":88039,"rsi_14":28.33,"sma_20":4746.75,"sma_60":4686.17,"sma_120":4772.33},{"date":"2025-10-28","open":4450,"high":4469,"low":4376,"close":4425,"volume":67007,"rsi_14":31.88,"sma_20":4710.25,"sma_60":4680.42,"sma_120":4774.0},{"date":"2025-10-29","open":4425,"high":4464,"low":4346,"close":4361,"volume":96917,"rsi_14":29.48,"sma_20":4676.0,"sma_60":4673.42,"sma_120":4775.0},{"date":"2025-10-30","open":4361,"high":4504,"low":4356,"close":4391,"volume":140574,"rsi_14":36.08,"sma_20":4649.75,"sma_60":4666.0,"sma_120":4776.25},{"date":"2025-10-31","open":4396,"high":4396,"low":4351,"close":4361,"volume":67445,"rsi_14":37.5,"sma_20":4626.25,"sma_60":4657.25,"sma_120":4777.17},{"date":"2025-11-03","open":4361,"high":4386,"low":4287,"close":4297,"volume":92491,"rsi_14":25.0,"sma_20":4595.0,"sma_60":4649.25,"sma_120":4777.62},{"date":"2025-11-04","open":4278,"high":4484,"low":4228,"close":4317,"volume":142051,"rsi_14":18.18,"sma_20":4568.75,"sma_60":4640.25,"sma_120":4778.58},{"date":"2025-11-05","open":4317,"high":4317,"low":4160,"close":4248,"volume":77019,"rsi_14":19.67,"sma_20":4545.25,"sma_60":4632.17,"sma_120":4778.71},{"date":"2025-11-06","open":4263,"high":4332,"low":4160,"close":4218,"volume":85432,"rsi_14":24.49,"sma_20":4520.25,"sma_60":4623.08,"sma_120":4778.17},{"date":"2025-11-07","open":4218,"high":4292,"low":4140,"close":4189,"volume":65982,"rsi_14":23.08,"sma_20":4499.0,"sma_60":4613.42,"sma_120":4777.17},{"date":"2025-11-10","open":4159,"high":4253,"low":4159,"close":4238,"volume":32803,"rsi_14":32.38,"sma_20":4483.25,"sma_60":4605.17,"sma_120":4776.17},{"date":"2025-11-11","open":4341,"high":4341,"low":4179,"close":4179,"volume":55451,"rsi_14":25.89,"sma_20":4459.25,"sma_60":4597.33,"sma_120":4774.71},{"date":"2025-11-12","open":4179,"high":4317,"low":4179,"close":4317,"volume":50103,"rsi_14":38.97,"sma_20":4438.25,"sma_60":4593.25,"sma_120":4774.71},{"date":"2025-11-13","open":4292,"high":4336,"low":4277,"close":4312,"volume":70927,"rsi_14":41.09,"sma_20":4423.0,"sma_60":4589.58,"sma_120":4775.0},{"date":"2025-11-14","open":4312,"high":4351,"low":4268,"close":4278,"volume":66401,"rsi_14":36.64,"sma_20":4413.5,"sma_60":4585.17,"sma_120":4775.38},{"date":"2025-11-17","open":4302,"high":4302,"low":4243,"close":4297,"volume":40883,"rsi_14":40.0,"sma_20":4405.0,"sma_60":4582.5,"sma_120":4773.04},{"date":"2025-11-18","open":4297,"high":4297,"low":4189,"close":4204,"volume":93607,"rsi_14":38.24,"sma_20":4394.0,"sma_60":4578.5,"sma_120":4769.88},{"date":"2025-11-19","open":4209,"high":4268,"low":4169,"close":4199,"volume":51275,"rsi_14":35.11,"sma_20":4381.5,"sma_60":4575.25,"sma_120":4767.17},{"date":"2025-11-20","open":4184,"high":4327,"low":4184,"close":4327,"volume":66886,"rsi_14":47.68,"sma_20":4374.5,"sma_60":4572.0,"sma_120":4765.67},{"date":"2025-11-21","open":4312,"high":4386,"low":4238,"close":4317,"volume":94017,"rsi_14":51.43,"sma_20":4369.0,"sma_60":4568.58,"sma_120":4763.58},{"date":"2025-11-24","open":4346,"high":4361,"low":4238,"close":4238,"volume":81537,"rsi_14":44.74,"sma_20":4358.25,"sma_60":4562.0,"sma_120":4760.5},{"date":"2025-11-25","open":4238,"high":4273,"low":4120,"close":4179,"volume":82921,"rsi_14":45.33,"sma_20":4345.75,"sma_60":4554.42,"sma_120":4756.75},{"date":"2025-11-26","open":4155,"high":4243,"low":4155,"close":4243,"volume":35993,"rsi_14":51.59,"sma_20":4339.75,"sma_60":4548.25,"sma_120":4753.33},{"date":"2025-11-27","open":4243,"high":4322,"low":4228,"close":4312,"volume":61542,"rsi_14":57.58,"sma_20":4335.75,"sma_60":4542.17,"sma_120":4749.88},{"date":"2025-11-28","open":4312,"high":4450,"low":4312,"close":4415,"volume":111469,"rsi_14":60.23,"sma_20":4338.5,"sma_60":4539.92,"sma_120":4747.25},{"date":"2025-12-01","open":4415,"high":4474,"low":4356,"close":4356,"volume":63958,"rsi_14":60.23,"sma_20":4341.5,"sma_60":4540.92,"sma_120":4744.17},{"date":"2025-12-02","open":4327,"high":4415,"low":4307,"close":4332,"volume":50779,"rsi_14":50.98,"sma_20":4342.25,"sma_60":4541.5,"sma_120":4740.46},{"date":"2025-12-03","open":4376,"high":4410,"low":4351,"close":4366,"volume":20318,"rsi_14":53.46,"sma_20":4348.25,"sma_60":4543.25,"sma_120":4736.25},{"date":"2025-12-04","open":4391,"high":4391,"low":4317,"close":4327,"volume":25109,"rsi_14":53.12,"sma_20":4353.75,"sma_60":4542.67,"sma_120":4729.75},{"date":"2025-12-05","open":4332,"high":4341,"low":4278,"close":4336,"volume":48812,"rsi_14":52.53,"sma_20":4361.25,"sma_60":4541.75,"sma_120":4723.58},{"date":"2025-12-08","open":4391,"high":4391,"low":4317,"close":4336,"volume":31409,"rsi_14":59.71,"sma_20":4366.25,"sma_60":4541.08,"sma_120":4717.92},{"date":"2025-12-09","open":4346,"high":4351,"low":4263,"close":4341,"volume":22512,"rsi_14":60.43,"sma_20":4374.5,"sma_60":4540.08,"sma_120":4712.21},{"date":"2025-12-10","open":4341,"high":4341,"low":4307,"close":4332,"volume":18651,"rsi_14":50.43,"sma_20":4375.25,"sma_60":4539.33,"sma_120":4706.83},{"date":"2025-12-11","open":4336,"high":4376,"low":4322,"close":4351,"volume":48975,"rsi_14":52.99,"sma_20":4377.25,"sma_60":4538.83,"sma_120":4701.54},{"date":"2025-12-12","open":4317,"high":4356,"low":4287,"close":4322,"volume":34728,"rsi_14":57.94,"sma_20":4379.5,"sma_60":4536.75,"sma_120":4695.83},{"date":"2025-12-15","open":4346,"high":4346,"low":4282,"close":4282,"volume":80073,"rsi_14":60.19,"sma_20":4378.75,"sma_60":4534.42,"sma_120":4688.79},{"date":"2025-12-16","open":4287,"high":4405,"low":4282,"close":4322,"volume":56463,"rsi_14":58.16,"sma_20":4384.75,"sma_60":4532.42,"sma_120":4683.08},{"date":"2025-12-17","open":4376,"high":4504,"low":4317,"close":4391,"volume":505865,"rsi_14":58.16,"sma_20":4394.5,"sma_60":4528.75,"sma_120":4677.62},{"date":"2025-12-18","open":4336,"high":4400,"low":4307,"close":4327,"volume":61830,"rsi_14":40.0,"sma_20":4394.5,"sma_60":4520.92,"sma_120":4672.04},{"date":"2025-12-19","open":4337,"high":4371,"low":4263,"close":4332,"volume":53981,"rsi_14":46.84,"sma_20":4395.25,"sma_60":4514.58,"sma_120":4667.5},{"date":"2025-12-22","open":4341,"high":4366,"low":4287,"close":4336,"volume":39067,"rsi_14":50.67,"sma_20":4400.25,"sma_60":4501.75,"sma_120":4662.92},{"date":"2025-12-23","open":4317,"high":4356,"low":4302,"close":4332,"volume":35220,"rsi_14":44.93,"sma_20":4408.0,"sma_60":4488.0,"sma_120":4657.71},{"date":"2025-12-24","open":4356,"high":4366,"low":4292,"close":4336,"volume":33725,"rsi_14":51.61,"sma_20":4412.75,"sma_60":4476.17,"sma_120":4651.29},{"date":"2025-12-26","open":4356,"high":4356,"low":4253,"close":4268,"volume":82252,"rsi_14":40.54,"sma_20":4410.5,"sma_60":4465.33,"sma_120":4643.71},{"date":"2025-12-29","open":4273,"high":4302,"low":4179,"close":4223,"volume":48674,"rsi_14":36.14,"sma_20":4400.75,"sma_60":4455.17,"sma_120":4635.0},{"date":"2025-12-30","open":4199,"high":4243,"low":4199,"close":4223,"volume":30611,"rsi_14":35.37,"sma_20":4394.0,"sma_60":4443.5,"sma_120":4627.12},{"date":"2026-01-02","open":4248,"high":4297,"low":4243,"close":4263,"volume":46245,"rsi_14":42.05,"sma_20":4390.5,"sma_60":4433.83,"sma_120":4619.92},{"date":"2026-01-05","open":4263,"high":4297,"low":4179,"close":4179,"volume":64382,"rsi_14":32.67,"sma_20":4381.0,"sma_60":4424.83,"sma_120":4612.25},{"date":"2026-01-06","open":4204,"high":4204,"low":4130,"close":4150,"volume":57356,"rsi_14":32.67,"sma_20":4372.0,"sma_60":4415.33,"sma_120":4604.42},{"date":"2026-01-07","open":4155,"high":4155,"low":4061,"close":4081,"volume":64246,"rsi_14":30.84,"sma_20":4359.0,"sma_60":4406.42,"sma_120":4595.58},{"date":"2026-01-08","open":4096,"high":4115,"low":4012,"close":4027,"volume":75403,"rsi_14":22.73,"sma_20":4343.25,"sma_60":4397.58,"sma_120":4586.46},{"date":"2026-01-09","open":4032,"high":4115,"low":4012,"close":4115,"volume":43072,"rsi_14":25.44,"sma_20":4331.75,"sma_60":4388.5,"sma_120":4577.58},{"date":"2026-01-12","open":4115,"high":4115,"low":4032,"close":4071,"volume":59426,"rsi_14":26.36,"sma_20":4318.5,"sma_60":4377.33,"sma_120":4568.67},{"date":"2026-01-13","open":4046,"high":4081,"low":4032,"close":4046,"volume":53157,"rsi_14":24.56,"sma_20":4303.0,"sma_60":4367.75,"sma_120":4559.79},{"date":"2026-01-14","open":4037,"high":4105,"low":4032,"close":4105,"volume":42744,"rsi_14":31.2,"sma_20":4292.0,"sma_60":4361.67,"sma_120":4550.92},{"date":"2026-01-15","open":4105,"high":4160,"low":4076,"close":4115,"volume":69132,"rsi_14":32.54,"sma_20":4283.5,"sma_60":4355.75,"sma_120":4542.46},{"date":"2026-01-16","open":4100,"high":4150,"low":4081,"close":4115,"volume":75538,"rsi_14":32.0,"sma_20":4273.0,"sma_60":4350.58,"sma_120":4534.17},{"date":"2026-01-19","open":4130,"high":4135,"low":4032,"close":4071,"volume":76360,"rsi_14":36.04,"sma_20":4246.0,"sma_60":4338.33,"sma_120":4526.17},{"date":"2026-01-20","open":4071,"high":4150,"low":4051,"close":4125,"volume":62938,"rsi_14":41.8,"sma_20":4235.5,"sma_60":4333.25,"sma_120":4518.54},{"date":"2026-01-21","open":4125,"high":4125,"low":4042,"close":4061,"volume":70069,"rsi_14":33.86,"sma_20":4221.5,"sma_60":4326.67,"sma_120":4512.17},{"date":"2026-01-22","open":4066,"high":4115,"low":4066,"close":4081,"volume":55911,"rsi_14":41.23,"sma_20":4208.75,"sma_60":4320.83,"sma_120":4506.12},{"date":"2026-01-23","open":4061,"high":4145,"low":4056,"close":4130,"volume":58126,"rsi_14":48.31,"sma_20":4198.25,"sma_60":4316.92,"sma_120":4500.75},{"date":"2026-01-26","open":4184,"high":4233,"low":4130,"close":4228,"volume":140650,"rsi_14":62.1,"sma_20":4196.25,"sma_60":4314.17,"sma_120":4496.12},{"date":"2026-01-27","open":4228,"high":4292,"low":4184,"close":4238,"volume":127553,"rsi_14":68.7,"sma_20":4197.0,"sma_60":4312.08,"sma_120":4491.12},{"date":"2026-01-28","open":4263,"high":4356,"low":4238,"close":4302,"volume":174283,"rsi_14":67.27,"sma_20":4201.0,"sma_60":4312.17,"sma_120":4486.25},{"date":"2026-01-29","open":4302,"high":4332,"low":4243,"close":4312,"volume":104003,"rsi_14":73.79,"sma_20":4203.5,"sma_60":4312.08,"sma_120":4482.38},{"date":"2026-01-30","open":4327,"high":4337,"low":4228,"close":4273,"volume":118935,"rsi_14":71.7,"sma_20":4208.25,"sma_60":4312.5,"sma_120":4477.5},{"date":"2026-02-02","open":4253,"high":4253,"low":4091,"close":4115,"volume":124104,"rsi_14":50.79,"sma_20":4206.5,"sma_60":4310.75,"sma_120":4472.33},{"date":"2026-02-03","open":4155,"high":4189,"low":4135,"close":4189,"volume":76246,"rsi_14":55.4,"sma_20":4212.0,"sma_60":4310.75,"sma_120":4467.54},{"date":"2026-02-04","open":4189,"high":4263,"low":4150,"close":4258,"volume":90147,"rsi_14":59.48,"sma_20":4223.75,"sma_60":4313.17,"sma_120":4463.29},{"date":"2026-02-05","open":4258,"high":4273,"low":4174,"close":4214,"volume":68595,"rsi_14":56.17,"sma_20":4228.75,"sma_60":4312.75,"sma_120":4458.96},{"date":"2026-02-06","open":4174,"high":4174,"low":4061,"close":4140,"volume":59866,"rsi_14":54.17,"sma_20":4232.25,"sma_60":4312.08,"sma_120":4454.71},{"date":"2026-02-09","open":4140,"high":4214,"low":4140,"close":4155,"volume":59845,"rsi_14":51.87,"sma_20":4237.75,"sma_60":4309.33,"sma_120":4451.29},{"date":"2026-02-10","open":4155,"high":4292,"low":4155,"close":4287,"volume":120313,"rsi_14":63.22,"sma_20":4247.0,"sma_60":4308.92,"sma_120":4449.25},{"date":"2026-02-11","open":4287,"high":4312,"low":4248,"close":4297,"volume":94727,"rsi_14":62.79,"sma_20":4256.25,"sma_60":4309.25,"sma_120":4447.21},{"date":"2026-02-12","open":4297,"high":4376,"low":4263,"close":4361,"volume":111732,"rsi_14":63.43,"sma_20":4268.75,"sma_60":4310.33,"sma_120":4446.42},{"date":"2026-02-13","open":4346,"high":4395,"low":4317,"close":4356,"volume":101748,"rsi_14":58.33,"sma_20":4281.0,"sma_60":4312.92,"sma_120":4445.71},{"date":"2026-02-19","open":4361,"high":4415,"low":4297,"close":4415,"volume":135048,"rsi_14":60.84,"sma_20":4298.5,"sma_60":4316.58,"sma_120":4445.92},{"date":"2026-02-20","open":4376,"high":4455,"low":4371,"close":4391,"volume":115467,"rsi_14":55.7,"sma_20":4312.0,"sma_60":4317.67,"sma_120":4444.83},{"date":"2026-02-23","open":4454,"high":4513,"low":4405,"close":4489,"volume":175727,"rsi_14":60.23,"sma_20":4333.75,"sma_60":4320.58,"sma_120":4444.58},{"date":"2026-02-24","open":4528,"high":4651,"low":4523,"close":4572,"volume":195089,"rsi_14":66.49,"sma_20":4358.75,"sma_60":4326.25,"sma_120":4444.12},{"date":"2026-02-25","open":4597,"high":4641,"low":4538,"close":4587,"volume":153422,"rsi_14":80.77,"sma_20":4382.0,"sma_60":4333.17,"sma_120":4443.79},{"date":"2026-02-26","open":4587,"high":4612,"low":4454,"close":4474,"volume":193304,"rsi_14":67.68,"sma_20":4394.5,"sma_60":4333.75,"sma_120":4437.96},{"date":"2026-02-27","open":4474,"high":4553,"low":4376,"close":4391,"volume":72618,"rsi_14":58.08,"sma_20":4402.25,"sma_60":4338.42,"sma_120":4440.29},{"date":"2026-03-03","open":4366,"high":4366,"low":4209,"close":4243,"volume":194098,"rsi_14":51.6,"sma_20":4399.25,"sma_60":4335.5,"sma_120":4437.71},{"date":"2026-03-04","open":4194,"high":4228,"low":3899,"close":3924,"volume":284784,"rsi_14":40.76,"sma_20":4379.5,"sma_60":4328.17,"sma_120":4434.54},{"date":"2026-03-05","open":4032,"high":4150,"low":3997,"close":4105,"volume":99726,"rsi_14":48.16,"sma_20":4371.0,"sma_60":4324.33,"sma_120":4432.92},{"date":"2026-03-06","open":3997,"high":4130,"low":3973,"close":4096,"volume":76693,"rsi_14":42.11,"sma_20":4370.0,"sma_60":4319.75,"sma_120":4431.5},{"date":"2026-03-09","open":4071,"high":4071,"low":3909,"close":3958,"volume":86297,"rsi_14":37.36,"sma_20":4358.25,"sma_60":4313.5,"sma_120":4428.08},{"date":"2026-03-10","open":3982,"high":4076,"low":3978,"close":4042,"volume":38294,"rsi_14":38.27,"sma_20":4347.25,"sma_60":4308.5,"sma_120":4425.12},{"date":"2026-03-11","open":4051,"high":4105,"low":3997,"close":4027,"volume":63724,"rsi_14":37.99,"sma_20":4337.75,"sma_60":4303.25,"sma_120":4422.17},{"date":"2026-03-12","open":4027,"high":4100,"low":4022,"close":4056,"volume":59301,"rsi_14":36.63,"sma_20":4333.5,"sma_60":4298.42,"sma_120":4419.25},{"date":"2026-03-13","open":4051,"high":4125,"low":4002,"close":4086,"volume":53380,"rsi_14":38.69,"sma_20":4330.0,"sma_60":4294.25,"sma_120":4416.79},{"date":"2026-03-16","open":4056,"high":4066,"low":3968,"close":4012,"volume":73265,"rsi_14":31.97,"sma_20":4316.0,"sma_60":4285.0,"sma_120":4410.88},{"date":"2026-03-17","open":4056,"high":4056,"low":3963,"close":3992,"volume":88761,"rsi_14":26.95,"sma_20":4300.5,"sma_60":4282.92,"sma_120":4409.83},{"date":"2026-03-18","open":4042,"high":4042,"low":3978,"close":4002,"volume":76965,"rsi_14":26.67,"sma_20":4282.25,"sma_60":4278.17,"sma_120":4406.29},{"date":"2026-03-19","open":3983,"high":3983,"low":3933,"close":3963,"volume":83130,"rsi_14":28.33,"sma_20":4262.25,"sma_60":4272.08,"sma_120":4402.25},{"date":"2026-03-20","open":3963,"high":4051,"low":3953,"close":4032,"volume":89519,"rsi_14":34.6,"sma_20":4242.75,"sma_60":4266.0,"sma_120":4397.38},{"date":"2026-03-23","open":4032,"high":4032,"low":3933,"close":3953,"volume":68621,"rsi_14":36.77,"sma_20":4220.5,"sma_60":4259.67,"sma_120":4390.29},{"date":"2026-03-24","open":3978,"high":4017,"low":3938,"close":4007,"volume":47274,"rsi_14":55.03,"sma_20":4196.0,"sma_60":4254.17,"sma_120":4384.38},{"date":"2026-03-25","open":4032,"high":4071,"low":4007,"close":4061,"volume":33955,"rsi_14":46.85,"sma_20":4170.0,"sma_60":4249.5,"sma_120":4375.62},{"date":"2026-03-26","open":4071,"high":4071,"low":3978,"close":4022,"volume":40325,"rsi_14":44.97,"sma_20":4141.25,"sma_60":4244.25,"sma_120":4366.12},{"date":"2026-03-27","open":3887,"high":4027,"low":3844,"close":4022,"volume":56493,"rsi_14":61.7,"sma_20":4123.25,"sma_60":4240.58,"sma_120":4358.38},{"date":"2026-03-30","open":4101,"high":4101,"low":4002,"close":4032,"volume":19010,"rsi_14":49.3,"sma_20":4105.0,"sma_60":4236.58,"sma_120":4350.96},{"date":"2026-03-31","open":4032,"high":4046,"low":3943,"close":3943,"volume":54182,"rsi_14":44.59,"sma_20":4089.75,"sma_60":4231.83,"sma_120":4343.5},{"date":"2026-04-01","open":4002,"high":4130,"low":4002,"close":4130,"volume":60911,"rsi_14":53.97,"sma_20":4100.25,"sma_60":4230.25,"sma_120":4336.88},{"date":"2026-04-02","open":4190,"high":4195,"low":4040,"close":4075,"volume":36311,"rsi_14":46.15,"sma_20":4095.25,"sma_60":4225.92,"sma_120":4329.88},{"date":"2026-04-03","open":4075,"high":4130,"low":4050,"close":4100,"volume":37142,"rsi_14":51.01,"sma_20":4092.0,"sma_60":4223.42,"sma_120":4324.12},{"date":"2026-04-06","open":4125,"high":4125,"low":4040,"close":4080,"volume":57115,"rsi_14":51.01,"sma_20":4094.75,"sma_60":4221.08,"sma_120":4318.21},{"date":"2026-04-07","open":4080,"high":4105,"low":4040,"close":4040,"volume":25692,"rsi_14":48.53,"sma_20":4091.25,"sma_60":4219.25,"sma_120":4312.83},{"date":"2026-04-08","open":4080,"high":4120,"low":4075,"close":4100,"volume":54529,"rsi_14":53.37,"sma_20":4091.5,"sma_60":4219.33,"sma_120":4308.46},{"date":"2026-04-09","open":4125,"high":4180,"low":4085,"close":4180,"volume":63209,"rsi_14":53.81,"sma_20":4094.25,"sma_60":4219.25,"sma_120":4303.88},{"date":"2026-04-10","open":4180,"high":4190,"low":4150,"close":4170,"volume":41661,"rsi_14":57.65,"sma_20":4095.0,"sma_60":4219.75,"sma_120":4298.54},{"date":"2026-04-13","open":4160,"high":4180,"low":4135,"close":4175,"volume":30896,"rsi_14":55.38,"sma_20":4099.75,"sma_60":4220.75,"sma_120":4294.25},{"date":"2026-04-14","open":4175,"high":4205,"low":4165,"close":4190,"volume":48697,"rsi_14":53.37,"sma_20":4106.25,"sma_60":4221.0,"sma_120":4291.33},{"date":"2026-04-15","open":4200,"high":4240,"low":4165,"close":4225,"volume":57032,"rsi_14":57.63,"sma_20":4114.0,"sma_60":4221.67,"sma_120":4288.71},{"date":"2026-04-16","open":4230,"high":4315,"low":4230,"close":4310,"volume":67038,"rsi_14":56.9,"sma_20":4128.0,"sma_60":4223.75,"sma_120":4287.17},{"date":"2026-04-17","open":4310,"high":4390,"low":4290,"close":4380,"volume":51471,"rsi_14":66.47,"sma_20":4142.0,"sma_60":4227.75,"sma_120":4286.0},{"date":"2026-04-20","open":4380,"high":4380,"low":4305,"close":4345,"volume":64588,"rsi_14":71.07,"sma_20":4158.25,"sma_60":4230.25,"sma_120":4284.38},{"date":"2026-04-21","open":4380,"high":4380,"low":4280,"close":4330,"volume":61412,"rsi_14":60.48,"sma_20":4171.0,"sma_60":4233.58,"sma_120":4282.96},{"date":"2026-04-22","open":4330,"high":4365,"low":4300,"close":4305,"volume":37753,"rsi_14":72.12,"sma_20":4179.75,"sma_60":4236.17,"sma_120":4281.12},{"date":"2026-04-23","open":4305,"high":4340,"low":4260,"close":4280,"volume":46507,"rsi_14":67.31,"sma_20":4189.25,"sma_60":4237.5,"sma_120":4279.29},{"date":"2026-04-24","open":4280,"high":4460,"low":4280,"close":4430,"volume":107304,"rsi_14":76.92,"sma_20":4201.25,"sma_60":4239.67,"sma_120":4279.25},{"date":"2026-04-27","open":4430,"high":4495,"low":4430,"close":4450,"volume":68408,"rsi_14":82.54,"sma_20":4218.75,"sma_60":4242.0,"sma_120":4279.12},{"date":"2026-04-28","open":4420,"high":4450,"low":4310,"close":4385,"volume":44054,"rsi_14":72.44,"sma_20":4237.5,"sma_60":4242.17,"sma_120":4278.71},{"date":"2026-04-29","open":4350,"high":4525,"low":4350,"close":4490,"volume":101952,"rsi_14":73.48,"sma_20":4252.0,"sma_60":4243.92,"sma_120":4278.0},{"date":"2026-04-30","open":4490,"high":4615,"low":4400,"close":4590,"volume":173069,"rsi_14":77.4,"sma_20":4303.25,"sma_60":4175.58,"sma_120":4189.88},{"date":"2026-05-04","open":4600,"high":4720,"low":4545,"close":4610,"volume":174486,"rsi_14":78.43,"sma_20":4303.25,"sma_60":4255.08,"sma_120":4283.79},{"date":"2026-05-06","open":4610,"high":4615,"low":4435,"close":4435,"volume":98732,"rsi_14":63.24,"sma_20":4321.0,"sma_60":4258.0,"sma_120":4285.0},{"date":"2026-05-07","open":4445,"high":4500,"low":4370,"close":4460,"volume":100047,"rsi_14":62.84,"sma_20":4342.0,"sma_60":4260.17,"sma_120":4286.67},{"date":"2026-05-08","open":4460,"high":4590,"low":4435,"close":4475,"volume":97081,"rsi_14":59.76,"sma_20":4360.75,"sma_60":4263.33,"sma_120":4288.04},{"date":"2026-05-11","open":4465,"high":4465,"low":4310,"close":4325,"volume":133418,"rsi_14":47.03,"sma_20":4368.0,"sma_60":4265.25,"sma_120":4288.67},{"date":"2026-05-12","open":4300,"high":4325,"low":4220,"close":4240,"volume":114298,"rsi_14":44.62,"sma_20":4371.5,"sma_60":4265.5,"sma_120":4287.42},{"date":"2026-05-13","open":4260,"high":4270,"low":4210,"close":4260,"volume":63359,"rsi_14":46.43,"sma_20":4375.75,"sma_60":4263.83,"sma_120":4286.38},{"date":"2026-05-14","open":4285,"high":4285,"low":4200,"close":4270,"volume":44021,"rsi_14":48.19,"sma_20":4379.75,"sma_60":4262.17,"sma_120":4285.71},{"date":"2026-05-15","open":4215,"high":4265,"low":4155,"close":4185,"volume":99508,"rsi_14":45.37,"sma_20":4377.75,"sma_60":4258.0,"sma_120":4284.17},{"date":"2026-05-18","open":4185,"high":4185,"low":4050,"close":4110,"volume":119885,"rsi_14":33.16,"sma_20":4367.75,"sma_60":4252.67,"sma_120":4282.79},{"date":"2026-05-19","open":4080,"high":4155,"low":4020,"close":4085,"volume":89026,"rsi_14":30.89,"sma_20":4353.0,"sma_60":4245.92,"sma_120":4281.25},{"date":"2026-05-20","open":4085,"high":4110,"low":3975,"close":3995,"volume":81220,"rsi_14":30.1,"sma_20":4335.5,"sma_60":4238.08,"sma_120":4277.88},{"date":"2026-05-21","open":3995,"high":4085,"low":3995,"close":4015,"volume":70824,"rsi_14":23.46,"sma_20":4319.75,"sma_60":4228.92,"sma_120":4274.75},{"date":"2026-05-22","open":4015,"high":4170,"low":4015,"close":4140,"volume":53708,"rsi_14":25.54,"sma_20":4311.5,"sma_60":4220.42,"sma_120":4273.33},{"date":"2026-05-26","open":4140,"high":4165,"low":4000,"close":4010,"volume":97714,"rsi_14":20.87,"sma_20":4298.0,"sma_60":4209.5,"sma_120":4271.33},{"date":"2026-05-27","open":4010,"high":4020,"low":3900,"close":3915,"volume":154749,"rsi_14":22.63,"sma_20":4272.25,"sma_60":4198.92,"sma_120":4268.0},{"date":"2026-05-28","open":3915,"high":3990,"low":3845,"close":3980,"volume":110108,"rsi_14":25.76,"sma_20":4248.75,"sma_60":4190.83,"sma_120":4264.62},{"date":"2026-05-29","open":3995,"high":3995,"low":3860,"close":3930,"volume":83787,"rsi_14":23.41,"sma_20":4226.0,"sma_60":4184.42,"sma_120":4259.96},{"date":"2026-06-01","open":4000,"high":4000,"low":3760,"close":3770,"volume":168949,"rsi_14":23.19,"sma_20":4190.0,"sma_60":4180.75,"sma_120":4254.46},{"date":"2026-06-02","open":3780,"high":3810,"low":3690,"close":3770,"volume":83549,"rsi_14":25.26,"sma_20":4149.0,"sma_60":4174.0,"sma_120":4249.17},{"date":"2026-06-04","open":3740,"high":3790,"low":3715,"close":3760,"volume":60173,"rsi_14":23.4,"sma_20":4106.5,"sma_60":4167.25,"sma_120":4243.5},{"date":"2026-06-05","open":3730,"high":3775,"low":3670,"close":3710,"volume":55158,"rsi_14":21.43,"sma_20":4070.25,"sma_60":4162.0,"sma_120":4237.75},{"date":"2026-06-08","open":3630,"high":3690,"low":3510,"close":3540,"volume":88035,"rsi_14":19.72,"sma_20":4024.25,"sma_60":4152.5,"sma_120":4230.5},{"date":"2026-06-09","open":3510,"high":3720,"low":3510,"close":3680,"volume":46263,"rsi_14":30.97,"sma_20":3984.5,"sma_60":4145.58,"sma_120":4224.42},{"date":"2026-06-10","open":3570,"high":3725,"low":3570,"close":3625,"volume":39651,"rsi_14":30.17,"sma_20":3949.5,"sma_60":4137.25,"sma_120":4217.83},{"date":"2026-06-11","open":3530,"high":3680,"low":3530,"close":3635,"volume":66626,"rsi_14":33.33,"sma_20":3919.25,"sma_60":4128.58,"sma_120":4211.42},{"date":"2026-06-12","open":3785,"high":3785,"low":3665,"close":3750,"volume":60176,"rsi_14":38.72,"sma_20":3893.75,"sma_60":4123.08,"sma_120":4205.79},{"date":"2026-06-15","open":3800,"high":3810,"low":3665,"close":3665,"volume":57646,"rsi_14":29.07,"sma_20":3863.5,"sma_60":4116.5,"sma_120":4199.71},{"date":"2026-06-16","open":3665,"high":3685,"low":3640,"close":3665,"volume":21706,"rsi_14":32.84,"sma_20":3837.5,"sma_60":4109.75,"sma_120":4193.96},{"date":"2026-06-17","open":3710,"high":3730,"low":3650,"close":3705,"volume":41165,"rsi_14":49.59,"sma_20":3708.75,"sma_60":4060.75,"sma_120":4150.67},{"date":"2026-06-18","open":3705,"high":3765,"low":3620,"close":3635,"volume":31519,"rsi_14":31.94,"sma_20":3794.75,"sma_60":4096.58,"sma_120":4181.29},{"date":"2026-06-19","open":3620,"high":3635,"low":3500,"close":3600,"volume":222122,"rsi_14":32.45,"sma_20":3775.0,"sma_60":4089.58,"sma_120":4174.62},{"date":"2026-06-22","open":3600,"high":3620,"low":3435,"close":3500,"volume":70102,"rsi_14":34.66,"sma_20":3749.25,"sma_60":4080.0,"sma_120":4167.08},{"date":"2026-06-23","open":3440,"high":3600,"low":3380,"close":3435,"volume":124781,"rsi_14":32.28,"sma_20":3714.0,"sma_60":4068.42,"sma_120":4158.96},{"date":"2026-06-24","open":3390,"high":3470,"low":3335,"close":3400,"volume":55631,"rsi_14":31.44,"sma_20":3683.5,"sma_60":4056.92,"sma_120":4150.58},{"date":"2026-06-25","open":3420,"high":3425,"low":3270,"close":3320,"volume":73464,"rsi_14":30.5,"sma_20":3653.75,"sma_60":4042.42,"sma_120":4141.5},{"date":"2026-06-26","open":3320,"high":3320,"low":3165,"close":3275,"volume":90045,"rsi_14":34.86,"sma_20":3618.5,"sma_60":4028.67,"sma_120":4132.62},{"date":"2026-06-29","open":3165,"high":3450,"low":3165,"close":3435,"volume":54477,"rsi_14":36.31,"sma_20":3593.75,"sma_60":4019.08,"sma_120":4125.46},{"date":"2026-06-30","open":3410,"high":3500,"low":3365,"close":3440,"volume":84427,"rsi_14":39.05,"sma_20":3577.25,"sma_60":4006.42,"sma_120":4118.33},{"date":"2026-07-01","open":3440,"high":3515,"low":3400,"close":3465,"volume":70149,"rsi_14":40.12,"sma_20":3562.0,"sma_60":3996.25,"sma_120":4111.08},{"date":"2026-07-02","open":3410,"high":3515,"low":3395,"close":3450,"volume":59711,"rsi_14":30.26,"sma_20":3546.5,"sma_60":3985.42,"sma_120":4104.42},{"date":"2026-07-03","open":3450,"high":3540,"low":3350,"close":3540,"volume":78693,"rsi_14":41.83,"sma_20":3538.0,"sma_60":3976.42,"sma_120":4098.75},{"date":"2026-07-06","open":3550,"high":3575,"low":3465,"close":3560,"volume":28893,"rsi_14":43.31,"sma_20":3539.0,"sma_60":3968.42,"sma_120":4093.83},{"date":"2026-07-07","open":3535,"high":3600,"low":3465,"close":3480,"volume":28185,"rsi_14":36.36,"sma_20":3529.0,"sma_60":3958.08,"sma_120":4088.71},{"date":"2026-07-08","open":3415,"high":3625,"low":3415,"close":3505,"volume":128985,"rsi_14":41.67,"sma_20":3523.0,"sma_60":3946.83,"sma_120":4083.04},{"date":"2026-07-09","open":3515,"high":3565,"low":3450,"close":3455,"volume":48236,"rsi_14":40.88,"sma_20":3514.0,"sma_60":3934.92,"sma_120":4077.33},{"date":"2026-07-10","open":3455,"high":3565,"low":3450,"close":3560,"volume":55432,"rsi_14":53.75,"sma_20":3504.5,"sma_60":3924.67,"sma_120":4072.71},{"date":"2026-07-13","open":3560,"high":3585,"low":3425,"close":3440,"volume":43321,"rsi_14":50.29,"sma_20":3493.25,"sma_60":3912.17,"sma_120":4066.58},{"date":"2026-07-14","open":3405,"high":3465,"low":3340,"close":3415,"volume":88841,"rsi_14":50.89,"sma_20":3480.75,"sma_60":3898.67,"sma_120":4060.17},{"date":"2026-07-15","open":3430,"high":3490,"low":3400,"close":3480,"volume":65243,"rsi_14":59.64,"sma_20":3469.5,"sma_60":3884.83,"sma_120":4054.29},{"date":"2026-07-16","open":3480,"high":3530,"low":3440,"close":3455,"volume":37433,"rsi_14":61.11,"sma_20":3460.5,"sma_60":3869.42,"sma_120":4048.58},{"date":"2026-07-20","open":3475,"high":3475,"low":3275,"close":3300,"volume":57010,"rsi_14":41.61,"sma_20":3445.5,"sma_60":3852.0,"sma_120":4041.12},{"date":"2026-07-21","open":3320,"high":3350,"low":3260,"close":3300,"volume":27500,"rsi_14":41.25,"sma_20":3435.5,"sma_60":3834.83,"sma_120":4034.21},{"date":"2026-07-22","open":3305,"high":3370,"low":3280,"close":3300,"volume":33017,"rsi_14":39.35,"sma_20":3428.75,"sma_60":3818.08,"sma_120":4027.12},{"date":"2026-07-23","open":3300,"high":3360,"low":3295,"close":3355,"volume":17999,"rsi_14":44.17,"sma_20":3426.5,"sma_60":3802.67,"sma_120":4020.08},{"date":"2026-07-24","open":3340,"high":3450,"low":3310,"close":3380,"volume":33788,"rsi_14":39.33,"sma_20":3429.5,"sma_60":3785.17,"sma_120":4012.42},{"date":"2026-07-27","open":3380,"high":3420,"low":3325,"close":3355,"volume":20691,"rsi_14":36.42,"sma_20":3433.5,"sma_60":3766.92,"sma_120":4004.46},{"date":"2026-07-28","open":3285,"high":3355,"low":3200,"close":3265,"volume":46401,"rsi_14":35.95,"sma_20":3425.0,"sma_60":3748.25,"sma_120":3995.21},{"date":"2026-07-29","open":3265,"high":3310,"low":3135,"close":3225,"volume":49402,"rsi_14":32.05,"sma_20":3414.25,"sma_60":3727.17,"sma_120":3985.54},{"date":"2026-07-30","open":3125,"high":3260,"low":3125,"close":3230,"volume":34807,"rsi_14":34.69,"sma_20":3402.5,"sma_60":3704.5,"sma_120":3976.25},{"date":"2026-07-31","open":3230,"high":3315,"low":3200,"close":3230,"volume":75261,"rsi_14":23.81,"sma_20":3391.5,"sma_60":3681.5,"sma_120":3968.29},{"date":"2026-08-03","open":3230,"high":3535,"low":3210,"close":3500,"volume":124745,"rsi_14":53.85,"sma_20":3389.5,"sma_60":3665.92,"sma_120":3961.96},{"date":"2026-08-04","open":3500,"high":3625,"low":3455,"close":3605,"volume":64487,"rsi_14":61.05,"sma_20":3391.75,"sma_60":3651.67,"sma_120":3955.92},{"date":"2026-08-05","open":3605,"high":3650,"low":3565,"close":3620,"volume":40129,"rsi_14":58.64,"sma_20":3398.75,"sma_60":3637.42,"sma_120":3950.38},{"date":"2026-08-06","open":3620,"high":3735,"low":3590,"close":3705,"volume":82381,"rsi_14":64.37,"sma_20":3408.75,"sma_60":3627.08,"sma_120":3946.17},{"date":"2026-08-07","open":3725,"high":3740,"low":3670,"close":3740,"volume":53765,"rsi_14":79.33,"sma_20":3423.0,"sma_60":3618.75,"sma_120":3942.12},{"date":"2026-08-10","open":3745,"high":3870,"low":3725,"close":3870,"volume":86513,"rsi_14":82.39,"sma_20":3438.5,"sma_60":3612.25,"sma_120":3938.04},{"date":"2026-08-11","open":3835,"high":4025,"low":3750,"close":3895,"volume":104830,"rsi_14":82.87,"sma_20":3461.25,"sma_60":3606.0,"sma_120":3934.08},{"date":"2026-08-12","open":3895,"high":4020,"low":3865,"close":3985,"volume":86315,"rsi_14":83.51,"sma_20":3489.75,"sma_60":3602.67,"sma_120":3930.33},{"date":"2026-08-13","open":4005,"high":4015,"low":3865,"close":3910,"volume":43917,"rsi_14":76.77,"sma_20":3511.25,"sma_60":3599.33,"sma_120":3926.0},{"date":"2026-08-14","open":3910,"high":3970,"low":3905,"close":3970,"volume":30933,"rsi_14":80.0,"sma_20":3537.0,"sma_60":3597.42,"sma_120":3921.67},{"date":"2026-08-18","open":3985,"high":4110,"low":3955,"close":4005,"volume":93036,"rsi_14":88.14,"sma_20":3572.25,"sma_60":3597.58,"sma_120":3917.83},{"date":"2026-08-19","open":3845,"high":4000,"low":3845,"close":3905,"volume":60885,"rsi_14":83.01,"sma_20":3602.5,"sma_60":3595.75,"sma_120":3912.33},{"date":"2026-08-20","open":3915,"high":4005,"low":3850,"close":4005,"volume":36483,"rsi_14":84.44,"sma_20":3637.75,"sma_60":3593.5,"sma_120":3906.96},{"date":"2026-08-21","open":4005,"high":4040,"low":3910,"close":4025,"volume":41099,"rsi_14":84.72,"sma_20":3671.25,"sma_60":3593.75,"sma_120":3901.62},{"date":"2026-08-24","open":4060,"high":4250,"low":4050,"close":4125,"volume":100315,"rsi_14":82.05,"sma_20":3708.5,"sma_60":3597.25,"sma_120":3898.08},{"date":"2026-08-25","open":4110,"high":4210,"low":4070,"close":4195,"volume":129050,"rsi_14":81.38,"sma_20":3750.5,"sma_60":3600.83,"sma_120":3895.83},{"date":"2026-08-26","open":4195,"high":4225,"low":4140,"close":4190,"volume":54986,"rsi_14":80.65,"sma_20":3796.75,"sma_60":3605.17,"sma_120":3894.79},{"date":"2026-08-27","open":4190,"high":4205,"low":4055,"close":4080,"volume":50537,"rsi_14":69.63,"sma_20":3839.5,"sma_60":3610.33,"sma_120":3895.54},{"date":"2026-08-28","open":4040,"high":4140,"low":4040,"close":4135,"volume":30933,"rsi_14":70.26,"sma_20":3884.75,"sma_60":3616.42,"sma_120":3895.21},{"date":"2026-08-31","open":4125,"high":4125,"low":4020,"close":4040,"volume":30948,"rsi_14":59.04,"sma_20":3925.25,"sma_60":3621.08,"sma_120":3894.17},{"date":"2026-09-01","open":4010,"high":4140,"low":4005,"close":4035,"volume":55831,"rsi_14":57.61,"sma_20":3952.0,"sma_60":3626.5,"sma_120":3894.25},{"date":"2026-09-02","open":4030,"high":4075,"low":3960,"close":3970,"volume":34241,"rsi_14":49.16,"sma_20":3970.25,"sma_60":3633.67,"sma_120":3893.08},{"date":"2026-09-03","open":3940,"high":4020,"low":3850,"close":3955,"volume":45896,"rsi_14":52.69,"sma_20":3987.0,"sma_60":3638.25,"sma_120":3891.92},{"date":"2026-09-04","open":3945,"high":4060,"low":3910,"close":3985,"volume":17988,"rsi_14":50.93,"sma_20":4001.0,"sma_60":3644.25,"sma_120":3890.75},{"date":"2026-09-07","open":3985,"high":3985,"low":3890,"close":3965,"volume":25430,"rsi_14":47.47,"sma_20":4012.25,"sma_60":3649.75,"sma_120":3889.17},{"date":"2026-09-08","open":3950,"high":4025,"low":3930,"close":3970,"volume":28037,"rsi_14":54.68,"sma_20":4017.25,"sma_60":3653.42,"sma_120":3888.25},{"date":"2026-09-09","open":3995,"high":3995,"low":3895,"close":3920,"volume":27758,"rsi_14":43.41,"sma_20":4018.5,"sma_60":3657.67,"sma_120":3887.08},{"date":"2026-09-10","open":3975,"high":3980,"low":3895,"close":3925,"volume":22183,"rsi_14":42.06,"sma_20":4015.5,"sma_60":3662.0,"sma_120":3885.88},{"date":"2026-09-11","open":3900,"high":4005,"low":3900,"close":3980,"volume":14355,"rsi_14":37.61,"sma_20":4019.0,"sma_60":3666.58,"sma_120":3885.46},{"date":"2026-09-14","open":3980,"high":4050,"low":3950,"close":4000,"volume":7064,"rsi_14":31.78,"sma_20":4020.5,"sma_60":3672.67,"sma_120":3884.62},{"date":"2026-09-15","open":3995,"high":4125,"low":3700,"close":4000,"volume":29587,"rsi_14":32.08,"sma_20":4020.25,"sma_60":3679.33,"sma_120":3884.46},{"date":"2026-09-16","open":4000,"high":4020,"low":3920,"close":4000,"volume":48473,"rsi_14":40.48,"sma_20":4025.0,"sma_60":3687.67,"sma_120":3883.83},{"date":"2026-09-17","open":4015,"high":4090,"low":3900,"close":4020,"volume":21331,"rsi_14":35.06,"sma_20":4025.75,"sma_60":3697.42,"sma_120":3882.92},{"date":"2026-09-18","open":4045,"high":4075,"low":3950,"close":4020,"volume":59791,"rsi_14":46.55,"sma_20":4025.5,"sma_60":3707.75,"sma_120":3882.33},{"date":"2026-09-21","open":4000,"high":4135,"low":3875,"close":3905,"volume":51716,"rsi_14":33.75,"sma_20":4014.5,"sma_60":3717.5,"sma_120":3879.96},{"date":"2026-09-22","open":3875,"high":3920,"low":3790,"close":3920,"volume":31132,"rsi_14":42.86,"sma_20":4000.75,"sma_60":3728.25,"sma_120":3878.46},{"date":"2026-09-23","open":3880,"high":4090,"low":3880,"close":4040,"volume":93557,"rsi_14":59.34,"sma_20":3993.25,"sma_60":3738.33,"sma_120":3878.71},{"date":"2026-09-28","open":4040,"high":4935,"low":4010,"close":4535,"volume":6950309,"rsi_14":79.89,"sma_20":4016.0,"sma_60":3756.58,"sma_120":3881.5},{"date":"2026-09-29","open":4535,"high":5670,"low":4260,"close":5670,"volume":15406735,"rsi_14":91.89,"sma_20":4092.75,"sma_60":3793.33,"sma_120":3894.79},{"date":"2026-09-30","open":5680,"high":6240,"low":5070,"close":5410,"volume":11576973,"rsi_14":81.44,"sma_20":4161.25,"sma_60":3826.0,"sma_120":3905.71},{"date":"2026-10-01","open":5340,"high":5490,"low":5110,"close":5170,"volume":2133863,"rsi_14":75.2,"sma_20":4218.0,"sma_60":3853.17,"sma_120":3914.79},{"date":"2026-10-02","open":5160,"high":5340,"low":4930,"close":5000,"volume":1599869,"rsi_14":70.32,"sma_20":4269.5,"sma_60":3877.17,"sma_120":3922.79},{"date":"2026-10-06","open":4945,"high":5100,"low":4945,"close":5050,"volume":847141,"rsi_14":70.27,"sma_20":4324.25,"sma_60":3903.33,"sma_120":3930.71},{"date":"2026-10-07","open":5010,"high":5130,"low":4840,"close":5130,"volume":856693,"rsi_14":70.93,"sma_20":4381.5,"sma_60":3930.42,"sma_120":3938.62},{"date":"2026-10-08","open":5050,"high":5110,"low":4695,"close":4750,"volume":894440,"rsi_14":62.18,"sma_20":4420.75,"sma_60":3952.0,"sma_120":3943.46},{"date":"2026-10-12","open":4765,"high":4840,"low":4530,"close":4580,"volume":504546,"rsi_14":58.92,"sma_20":4451.25,"sma_60":3969.0,"sma_120":3946.83},{"date":"2026-10-13","open":4505,"high":4700,"low":4425,"close":4555,"volume":413637,"rsi_14":58.22,"sma_20":4483.0,"sma_60":3987.58,"sma_120":3949.88},{"date":"2026-10-14","open":4550,"high":4570,"low":4375,"close":4420,"volume":322864,"rsi_14":55.9,"sma_20":4507.75,"sma_60":4004.33,"sma_120":3951.5},{"date":"2026-10-15","open":4290,"high":4390,"low":4225,"close":4275,"volume":387486,"rsi_14":55.41,"sma_20":4522.5,"sma_60":4017.58,"sma_120":3951.21},{"date":"2026-10-16","open":4360,"high":4475,"low":4325,"close":4410,"volume":314466,"rsi_14":56.92,"sma_20":4543.0,"sma_60":4033.5,"sma_120":3951.46},{"date":"2026-10-19","open":4290,"high":4530,"low":4255,"close":4505,"volume":253544,"rsi_14":56.61,"sma_20":4568.25,"sma_60":4053.58,"sma_120":3952.79},{"date":"2026-10-20","open":4510,"high":4545,"low":4410,"close":4450,"volume":232795,"rsi_14":48.62,"sma_20":4590.75,"sma_60":4072.75,"sma_120":3953.79},{"date":"2026-10-21","open":4485,"high":4525,"low":4360,"close":4370,"volume":168414,"rsi_14":17.82,"sma_20":4608.25,"sma_60":4090.58,"sma_120":3954.33},{"date":"2026-10-22","open":4375,"high":4475,"low":4300,"close":4355,"volume":185335,"rsi_14":20.28,"sma_20":4625.0,"sma_60":4107.25,"sma_120":3954.96},{"date":"2026-10-23","open":4300,"high":4375,"low":4225,"close":4280,"volume":176393,"rsi_14":22.36,"sma_20":4643.75,"sma_60":4122.25,"sma_120":3953.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.34,"pbr":1.02,"ttm_eps":null,"close":4790.0327},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":22.39,"pbr":1.21,"ttm_eps":null,"close":5790.5747},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":23.35,"pbr":0.97,"ttm_eps":null,"close":4439.75},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.98,"ttm_eps":null,"close":4139.8335},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.11,"ttm_eps":null,"close":4946.1665},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.06,"ttm_eps":null,"close":4833.0835},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":501.59,"pbr":0.94,"ttm_eps":null,"close":4223.4165},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.48,"pbr":0.85,"ttm_eps":null,"close":3943.1667},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.73,"pbr":0.71,"ttm_eps":null,"close":3440.0}],"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":"현대바이오랜드","phase":"above-fold","symbol_resolved":true}