{"status":"ok","report":{"price_analysis":{"current":2035.0,"change_1d":1.8,"change_7d":-3.6,"change_30d":6.7,"high_30d":2625.0,"low_30d":1895.0,"position_in_range":19.0,"support":1968.0,"resistance":2552.0},"summary":"케어랩스(263700)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 395.51억. 현재가 2,035원, 전일 대비 +1.8%, 30일 +6.7%. ROE -1.7%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 7720.00, 기관 순매도 957.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.7%로 적자 상태입니다. 시가총액 395.51억. 매출 739.98억, 영업이익 -63.41억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.54,"roe":-1.73,"eps":-72.0,"revenue":73998391320.0,"operating_income":-6340985942.0,"net_income":-6664656558.0,"market_cap":39550823290,"profit_margin":-9.01,"roa":-1.28,"operating_margin":-8.57,"gross_margin":null,"debt_ratio":0.3572688589188151,"total_assets":98649213619.0,"total_equity":72682146187.0,"total_debt":25967067432.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(0.65)가 시그널선(24.58)을 하회합니다(데드크로스). SMA20 2147, SMA60 1977 — 혼조세입니다. 볼린저밴드 1926~2369 (현재 위치 25%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 23","rsi_14":22.60869565217392,"macd":0.6468058276950615,"macd_signal":24.582857924116755,"sma_20":2147.25,"sma_60":1977.3166666666666,"bb_upper":2368.552394926038,"bb_lower":1925.9476050739622,"atr_14":204.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7720.00, 기관 순매수 -957.00. 30일 누적: 외국인 -6.83만, 기관 7075.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-7720.0,"institutional_flow":-957.0,"data":[{"date":"2026-10-23","foreign_net":-1105.0,"institution_net":3.0,"retail_net":1102.0},{"date":"2026-10-22","foreign_net":-5220.0,"institution_net":-968.0,"retail_net":6188.0},{"date":"2026-10-21","foreign_net":-343.0,"institution_net":3.0,"retail_net":340.0},{"date":"2026-10-20","foreign_net":-75.0,"institution_net":2.0,"retail_net":73.0},{"date":"2026-10-19","foreign_net":-977.0,"institution_net":3.0,"retail_net":974.0},{"date":"2026-10-16","foreign_net":-4504.0,"institution_net":972.0,"retail_net":3532.0},{"date":"2026-10-15","foreign_net":3336.0,"institution_net":3.0,"retail_net":-3339.0},{"date":"2026-10-14","foreign_net":173.0,"institution_net":-530.0,"retail_net":357.0},{"date":"2026-10-13","foreign_net":-32.0,"institution_net":2.0,"retail_net":30.0},{"date":"2026-10-12","foreign_net":-225.0,"institution_net":2.0,"retail_net":223.0},{"date":"2026-10-08","foreign_net":140.0,"institution_net":535.0,"retail_net":-675.0},{"date":"2026-10-07","foreign_net":-695.0,"institution_net":2.0,"retail_net":693.0},{"date":"2026-10-06","foreign_net":-1958.0,"institution_net":2.0,"retail_net":1956.0},{"date":"2026-10-02","foreign_net":-3328.0,"institution_net":2.0,"retail_net":3326.0},{"date":"2026-10-01","foreign_net":-2794.0,"institution_net":2.0,"retail_net":2792.0},{"date":"2026-09-30","foreign_net":-1399.0,"institution_net":7002.0,"retail_net":-5603.0},{"date":"2026-09-29","foreign_net":-2171.0,"institution_net":3.0,"retail_net":2168.0},{"date":"2026-09-28","foreign_net":-21044.0,"institution_net":2.0,"retail_net":21042.0},{"date":"2026-09-23","foreign_net":3719.0,"institution_net":2.0,"retail_net":-3721.0},{"date":"2026-09-22","foreign_net":-795.0,"institution_net":3.0,"retail_net":792.0},{"date":"2026-09-21","foreign_net":-1016.0,"institution_net":3.0,"retail_net":1013.0},{"date":"2026-09-18","foreign_net":-1243.0,"institution_net":3.0,"retail_net":1240.0},{"date":"2026-09-17","foreign_net":-1327.0,"institution_net":2.0,"retail_net":1325.0},{"date":"2026-09-16","foreign_net":-486.0,"institution_net":3.0,"retail_net":483.0},{"date":"2026-09-15","foreign_net":718.0,"institution_net":-2345.0,"retail_net":1627.0},{"date":"2026-09-14","foreign_net":-4666.0,"institution_net":2351.0,"retail_net":2315.0},{"date":"2026-09-11","foreign_net":-9797.0,"institution_net":3.0,"retail_net":9794.0},{"date":"2026-09-10","foreign_net":-1837.0,"institution_net":3.0,"retail_net":1834.0},{"date":"2026-09-09","foreign_net":-4329.0,"institution_net":2.0,"retail_net":4327.0},{"date":"2026-09-08","foreign_net":-5057.0,"institution_net":3.0,"retail_net":5054.0}],"periods":{"d1":{"foreign_net":-1105.0,"institution_net":3.0,"retail_net":1102.0},"d3":{"foreign_net":-6668.0,"institution_net":-962.0,"retail_net":7630.0},"d7":{"foreign_net":-8888.0,"institution_net":18.0,"retail_net":8870.0},"d14":{"foreign_net":-14813.0,"institution_net":33.0,"retail_net":14780.0},"d30":{"foreign_net":-68337.0,"institution_net":7075.0,"retail_net":61262.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -72, PBR 0.54x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -72원"}]},"growth":{"grade":"F","percentile":20,"summary":"매출 -15.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-15.5,"unit":"%","percentile":33,"direction":"higher_better"},{"name":"영업이익 성장률","value":-207.1,"unit":"%","percentile":6,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.7%","metrics":[{"name":"ROE","value":-1.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-9.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.6,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.7,"unit":"%","percentile":62,"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":"D","percentile":46,"summary":"유동비율 1.7x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.67,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.08,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-20.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -72, PBR 0.54x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -15.5%"},"profitability":{"grade":"C","reason":"ROE -1.7%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-9.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.54,"per_5y_high":8.18,"per_5y_low":2.93,"per_5y_avg":6.24,"per_percentile":null,"pbr_5y_high":1.65,"pbr_5y_low":0.69,"pbr_5y_avg":1.09,"pbr_percentile":0.0,"per_5y_median":6.93,"pbr_5y_median":1.12,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.4},{"quarter":"2024-Q3","per":null,"pbr":1.22},{"quarter":"2024-Q4","per":null,"pbr":1.18},{"quarter":"2025-Q1","per":7.21,"pbr":0.69},{"quarter":"2025-Q2","per":6.65,"pbr":1.12},{"quarter":"2025-Q3","per":8.18,"pbr":1.65},{"quarter":"2025-Q4","per":2.93,"pbr":1.02},{"quarter":"2026-Q1","per":null,"pbr":0.8},{"quarter":"2026-Q2","per":null,"pbr":0.73},{"quarter":"현재","per":null,"pbr":0.54}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2055.0,"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":"HEALTH INFORMATION SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":7.21,"eps":298.4,"close":2150.0,"source":"reported"},{"date":"2025-04","per":10.09,"eps":298.4,"close":3010.0,"source":"reported"},{"date":"2025-05","per":10.25,"eps":298.4,"close":3060.0,"source":"reported"},{"date":"2025-06","per":6.65,"eps":515.67,"close":3430.0,"source":"reported"},{"date":"2025-07","per":9.31,"eps":515.67,"close":4800.0,"source":"reported"},{"date":"2025-08","per":10.61,"eps":515.67,"close":5470.0,"source":"reported"},{"date":"2025-09","per":8.18,"eps":612.16,"close":5010.0,"source":"reported"},{"date":"2025-10","per":6.49,"eps":612.16,"close":3975.0,"source":"reported"},{"date":"2025-11","per":5.58,"eps":612.16,"close":3415.0,"source":"reported"},{"date":"2025-12","per":2.93,"eps":1005.02,"close":2940.0,"source":"reported"},{"date":"2026-01","per":2.91,"eps":1005.02,"close":2925.0,"source":"reported"},{"date":"2026-02","per":2.69,"eps":1005.02,"close":2700.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.91,"std":2.8,"upper_1sd":9.71,"lower_1sd":4.11,"current":2.69,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-1.7%"}],"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":"2026-10-24T00:25:27.423880+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":-0.017318224337535274,"dividend_yield":null,"eps":-72.0,"revenue":17360775685.0,"operating_income":-722929235.0,"net_income":-1258725713.0,"market_cap":null,"profit_margin":-0.07250400188555861,"operating_margin":-0.04164152847298309,"roa":-0.012759612234329736,"gross_margin":null,"total_equity":72682146187.0,"total_assets":98649213619.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.68,"pbr":0.75,"roe":-0.002654679392455932,"dividend_yield":null,"eps":-10.09,"revenue":20537615635.0,"operating_income":674912529.0,"net_income":-196084515.0,"market_cap":51400000000.0,"profit_margin":-0.009547579353166719,"operating_margin":0.032862263127070156,"roa":-0.0019240721806990612,"gross_margin":null,"total_equity":73863727408.0,"total_assets":101911205290.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0545880098220497,"dividend_yield":null,"eps":-209.84,"revenue":14900000000.0,"operating_income":-5706421533.0,"net_income":-4073969548.0,"market_cap":null,"profit_margin":-0.2751677852348993,"operating_margin":-0.3825503355704698,"roa":-0.03792184564816314,"gross_margin":null,"total_equity":74631215926.0,"total_assets":107430676919.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.014503310999446935,"dividend_yield":null,"eps":-58.51,"revenue":21200000000.0,"operating_income":-586547703.0,"net_income":-1135876782.0,"market_cap":null,"profit_margin":-0.05188679245283019,"operating_margin":-0.02830188679245283,"roa":-0.010802134972060411,"gross_margin":null,"total_equity":78318446184.0,"total_assets":105152989195.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.009231279845421722,"dividend_yield":null,"eps":-37.73,"revenue":22500000000.0,"operating_income":2574621698.0,"net_income":-732572445.0,"market_cap":null,"profit_margin":-0.03111111111111111,"operating_margin":0.11555555555555555,"roa":-0.006755568808608309,"gross_margin":null,"total_equity":79357625082.0,"total_assets":108439787345.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.31814399710522645,"dividend_yield":null,"eps":1311.1,"revenue":23100000000.0,"operating_income":841404810.0,"net_income":25453974948.0,"market_cap":null,"profit_margin":1.103896103896104,"operating_margin":0.03463203463203463,"roa":0.23761545620975205,"gross_margin":null,"total_equity":80007717196.0,"total_assets":107122555721.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2128303261745262,"dividend_yield":null,"eps":-602.7,"revenue":22020877377.0,"operating_income":-3275298255.0,"net_income":-11700954586.0,"market_cap":null,"profit_margin":-0.5313573290327305,"operating_margin":-0.14873604711231575,"roa":-0.08167821588916518,"gross_margin":null,"total_equity":54977853938.0,"total_assets":143256735699.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04336434525075866,"dividend_yield":null,"eps":-155.0,"revenue":19424766016.0,"operating_income":-746068655.0,"net_income":-2890842306.0,"market_cap":null,"profit_margin":-0.14882250337630012,"operating_margin":-0.03840811541232827,"roa":-0.01769112196488465,"gross_margin":null,"total_equity":66664036763.0,"total_assets":163406386081.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06835712128403815,"dividend_yield":null,"eps":-255.0,"revenue":19377744470.0,"operating_income":-760379874.0,"net_income":-4755050977.0,"market_cap":null,"profit_margin":-0.24538722679317074,"operating_margin":-0.03923985452368802,"roa":-0.030898791536968062,"gross_margin":null,"total_equity":69561896225.0,"total_assets":153891163391.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.034365072598454574,"dividend_yield":null,"eps":126.0,"revenue":22363998833.0,"operating_income":319456765.0,"net_income":2671972272.0,"market_cap":null,"profit_margin":0.1194764984541707,"operating_margin":0.01428442057189764,"roa":0.016858482150522557,"gross_margin":null,"total_equity":77752557174.0,"total_assets":158494237390.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.16101505780894548,"dividend_yield":null,"eps":-622.57,"revenue":20133452260.0,"operating_income":-3136788352.0,"net_income":-12086760935.0,"market_cap":null,"profit_margin":-0.6003322618949603,"operating_margin":-0.15579982565791725,"roa":-0.07451720069418766,"gross_margin":null,"total_equity":75066028603.0,"total_assets":162200952564.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07450251170275538,"dividend_yield":null,"eps":-346.0,"revenue":18627052543.0,"operating_income":-4858851143.0,"net_income":-6546524280.0,"market_cap":null,"profit_margin":-0.3514525051608429,"operating_margin":-0.2608491671875347,"roa":-0.037417541986954954,"gross_margin":null,"total_equity":87869846672.0,"total_assets":174958694034.0}],"current_price":2035.0,"change_pct":1.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-03-28","close":26000.0},{"date":"2018-03-29","close":29250.0},{"date":"2018-03-30","close":28750.0},{"date":"2018-04-02","close":26750.0},{"date":"2018-04-03","close":28050.0},{"date":"2018-04-04","close":27150.0},{"date":"2018-04-05","close":27400.0},{"date":"2018-04-06","close":25650.0},{"date":"2018-04-09","close":24825.0},{"date":"2018-04-10","close":23425.0},{"date":"2018-04-11","close":29250.0},{"date":"2018-04-12","close":26600.0},{"date":"2018-04-13","close":26150.0},{"date":"2018-04-16","close":25150.0},{"date":"2018-04-17","close":27600.0},{"date":"2018-04-18","close":28650.0},{"date":"2018-04-19","close":29650.0},{"date":"2018-04-20","close":30050.0},{"date":"2018-04-23","close":29750.0},{"date":"2018-04-24","close":29800.0},{"date":"2018-04-25","close":30600.0},{"date":"2018-04-26","close":29300.0},{"date":"2018-04-27","close":28700.0},{"date":"2018-04-30","close":27000.0},{"date":"2018-05-02","close":25800.0},{"date":"2018-05-03","close":26150.0},{"date":"2018-05-04","close":25800.0},{"date":"2018-05-08","close":24700.0},{"date":"2018-05-09","close":24300.0},{"date":"2018-05-10","close":24350.0},{"date":"2018-05-11","close":24950.0},{"date":"2018-05-14","close":23875.0},{"date":"2018-05-15","close":23950.0},{"date":"2018-05-16","close":23200.0},{"date":"2018-05-17","close":22500.0},{"date":"2018-05-18","close":22650.0},{"date":"2018-05-21","close":23300.0},{"date":"2018-05-23","close":23350.0},{"date":"2018-05-24","close":22675.0},{"date":"2018-05-25","close":21500.0},{"date":"2018-05-28","close":20950.0},{"date":"2018-05-29","close":19250.0},{"date":"2018-05-30","close":18100.0},{"date":"2018-05-31","close":18350.0},{"date":"2018-06-01","close":18650.0},{"date":"2018-06-04","close":19350.0},{"date":"2018-06-05","close":18800.0},{"date":"2018-06-07","close":19000.0},{"date":"2018-06-08","close":19000.0},{"date":"2018-06-11","close":18075.0},{"date":"2018-06-12","close":17800.0},{"date":"2018-06-14","close":17375.0},{"date":"2018-06-15","close":17350.0},{"date":"2018-06-18","close":16525.0},{"date":"2018-06-19","close":15800.0},{"date":"2018-06-20","close":16200.0},{"date":"2018-06-21","close":15600.0},{"date":"2018-06-22","close":15350.0},{"date":"2018-06-25","close":15050.0},{"date":"2018-06-26","close":15150.0},{"date":"2018-06-27","close":15950.0},{"date":"2018-06-28","close":13850.0},{"date":"2018-06-29","close":13900.0},{"date":"2018-07-02","close":12600.0},{"date":"2018-07-03","close":12650.0},{"date":"2018-07-04","close":12725.0},{"date":"2018-07-05","close":12900.0},{"date":"2018-07-06","close":13475.0},{"date":"2018-07-09","close":14900.0},{"date":"2018-07-10","close":17600.0},{"date":"2018-07-11","close":17750.0},{"date":"2018-07-12","close":16925.0},{"date":"2018-07-13","close":17025.0},{"date":"2018-07-16","close":17600.0},{"date":"2018-07-17","close":17300.0},{"date":"2018-07-18","close":17300.0},{"date":"2018-07-19","close":15975.0},{"date":"2018-07-20","close":17925.0},{"date":"2018-07-23","close":18250.0},{"date":"2018-07-24","close":17850.0},{"date":"2018-07-25","close":16650.0},{"date":"2018-07-26","close":16725.0},{"date":"2018-07-27","close":16975.0},{"date":"2018-07-30","close":16525.0},{"date":"2018-07-31","close":17475.0},{"date":"2018-08-01","close":17650.0},{"date":"2018-08-02","close":18150.0},{"date":"2018-08-03","close":18575.0},{"date":"2018-08-06","close":17750.0},{"date":"2018-08-07","close":17300.0},{"date":"2018-08-08","close":17275.0},{"date":"2018-08-09","close":16850.0},{"date":"2018-08-10","close":16375.0},{"date":"2018-08-13","close":15325.0},{"date":"2018-08-14","close":15700.0},{"date":"2018-08-16","close":14425.0},{"date":"2018-08-17","close":15050.0},{"date":"2018-08-20","close":14675.0},{"date":"2018-08-21","close":15100.0},{"date":"2018-08-22","close":15175.0},{"date":"2018-08-23","close":14825.0},{"date":"2018-08-24","close":14950.0},{"date":"2018-08-27","close":14725.0},{"date":"2018-08-28","close":15850.0},{"date":"2018-08-29","close":15625.0},{"date":"2018-08-30","close":15725.0},{"date":"2018-08-31","close":15450.0},{"date":"2018-09-03","close":15975.0},{"date":"2018-09-04","close":15850.0},{"date":"2018-09-05","close":15925.0},{"date":"2018-09-06","close":15550.0},{"date":"2018-09-07","close":15075.0},{"date":"2018-09-10","close":15075.0},{"date":"2018-09-11","close":15100.0},{"date":"2018-09-12","close":14975.0},{"date":"2018-09-13","close":14900.0},{"date":"2018-09-14","close":15200.0},{"date":"2018-09-17","close":14700.0},{"date":"2018-09-18","close":15400.0},{"date":"2018-09-19","close":16675.0},{"date":"2018-09-20","close":16825.0},{"date":"2018-09-21","close":16775.0},{"date":"2018-09-27","close":17400.0},{"date":"2018-09-28","close":15700.0},{"date":"2018-10-01","close":15250.0},{"date":"2018-10-02","close":14900.0},{"date":"2018-10-04","close":14825.0},{"date":"2018-10-05","close":14175.0},{"date":"2018-10-08","close":13250.0},{"date":"2018-10-10","close":11975.0},{"date":"2018-10-11","close":11050.0},{"date":"2018-10-12","close":11525.0},{"date":"2018-10-15","close":10750.0},{"date":"2018-10-16","close":11450.0},{"date":"2018-10-17","close":11850.0},{"date":"2018-10-18","close":13000.0},{"date":"2018-10-19","close":12400.0},{"date":"2018-10-22","close":12050.0},{"date":"2018-10-23","close":11300.0},{"date":"2018-10-24","close":10900.0},{"date":"2018-10-25","close":10850.0},{"date":"2018-10-26","close":10225.0},{"date":"2018-10-29","close":8900.0},{"date":"2018-10-30","close":9225.0},{"date":"2018-10-31","close":9775.0},{"date":"2018-11-01","close":10025.0},{"date":"2018-11-02","close":10475.0},{"date":"2018-11-05","close":10600.0},{"date":"2018-11-06","close":10375.0},{"date":"2018-11-07","close":10200.0},{"date":"2018-11-08","close":10425.0},{"date":"2018-11-09","close":10300.0},{"date":"2018-11-12","close":10025.0},{"date":"2018-11-13","close":10325.0},{"date":"2018-11-14","close":10250.0},{"date":"2018-11-15","close":10300.0},{"date":"2018-11-16","close":10775.0},{"date":"2018-11-19","close":10850.0},{"date":"2018-11-20","close":10575.0},{"date":"2018-11-21","close":11575.0},{"date":"2018-11-22","close":11525.0},{"date":"2018-11-23","close":11075.0},{"date":"2018-11-26","close":10875.0},{"date":"2018-11-27","close":11000.0},{"date":"2018-11-28","close":11000.0},{"date":"2018-11-29","close":10900.0},{"date":"2018-11-30","close":10800.0},{"date":"2018-12-03","close":11250.0},{"date":"2018-12-04","close":11150.0},{"date":"2018-12-05","close":11350.0},{"date":"2018-12-06","close":10600.0},{"date":"2018-12-07","close":10600.0},{"date":"2018-12-10","close":10025.0},{"date":"2018-12-11","close":9800.0},{"date":"2018-12-12","close":10250.0},{"date":"2018-12-13","close":9925.0},{"date":"2018-12-14","close":9850.0},{"date":"2018-12-17","close":9425.0},{"date":"2018-12-18","close":9275.0},{"date":"2018-12-19","close":9600.0},{"date":"2018-12-20","close":9450.0},{"date":"2018-12-21","close":9700.0},{"date":"2018-12-24","close":9475.0},{"date":"2018-12-26","close":8800.0},{"date":"2018-12-27","close":9450.0},{"date":"2018-12-28","close":9575.0},{"date":"2019-01-02","close":9425.0},{"date":"2019-01-03","close":9675.0},{"date":"2019-01-04","close":10100.0},{"date":"2019-01-07","close":9825.0},{"date":"2019-01-08","close":9825.0},{"date":"2019-01-09","close":9975.0},{"date":"2019-01-10","close":9875.0},{"date":"2019-01-11","close":9600.0},{"date":"2019-01-14","close":9300.0},{"date":"2019-01-15","close":9450.0},{"date":"2019-01-16","close":9375.0},{"date":"2019-01-17","close":9200.0},{"date":"2019-01-18","close":9200.0},{"date":"2019-01-21","close":9225.0},{"date":"2019-01-22","close":9025.0},{"date":"2019-01-23","close":9025.0},{"date":"2019-01-24","close":9150.0},{"date":"2019-01-25","close":9500.0},{"date":"2019-01-28","close":9650.0},{"date":"2019-01-29","close":9425.0},{"date":"2019-01-30","close":9475.0},{"date":"2019-01-31","close":9950.0},{"date":"2019-02-01","close":9700.0},{"date":"2019-02-07","close":9500.0},{"date":"2019-02-08","close":9650.0},{"date":"2019-02-11","close":9675.0},{"date":"2019-02-12","close":9600.0},{"date":"2019-02-13","close":9875.0},{"date":"2019-02-14","close":10325.0},{"date":"2019-02-15","close":10600.0},{"date":"2019-02-18","close":10750.0},{"date":"2019-02-19","close":10600.0},{"date":"2019-02-20","close":10675.0},{"date":"2019-02-21","close":10925.0},{"date":"2019-02-22","close":10725.0},{"date":"2019-02-25","close":10850.0},{"date":"2019-02-26","close":10450.0},{"date":"2019-02-27","close":10500.0},{"date":"2019-02-28","close":10250.0},{"date":"2019-03-04","close":10475.0},{"date":"2019-03-05","close":10425.0},{"date":"2019-03-06","close":10250.0},{"date":"2019-03-07","close":9900.0},{"date":"2019-03-08","close":9950.0},{"date":"2019-03-11","close":9750.0},{"date":"2019-03-12","close":10475.0},{"date":"2019-03-13","close":10475.0},{"date":"2019-03-14","close":11025.0},{"date":"2019-03-15","close":10725.0},{"date":"2019-03-18","close":12300.0},{"date":"2019-03-19","close":12325.0},{"date":"2019-03-20","close":13725.0},{"date":"2019-03-21","close":13500.0},{"date":"2019-03-22","close":11450.0},{"date":"2019-03-25","close":11775.0},{"date":"2019-03-26","close":11575.0},{"date":"2019-03-27","close":10650.0},{"date":"2019-03-28","close":10900.0},{"date":"2019-03-29","close":10150.0},{"date":"2019-04-01","close":10750.0},{"date":"2019-04-02","close":10475.0},{"date":"2019-04-03","close":10650.0},{"date":"2019-04-04","close":11000.0},{"date":"2019-04-05","close":11150.0},{"date":"2019-04-08","close":10900.0},{"date":"2019-04-09","close":10650.0},{"date":"2019-04-10","close":11500.0},{"date":"2019-04-11","close":11300.0},{"date":"2019-04-12","close":11150.0},{"date":"2019-04-15","close":12000.0},{"date":"2019-04-16","close":11875.0},{"date":"2019-04-17","close":11675.0},{"date":"2019-04-18","close":11075.0},{"date":"2019-04-19","close":10850.0},{"date":"2019-04-22","close":10900.0},{"date":"2019-04-23","close":10925.0},{"date":"2019-04-24","close":10925.0},{"date":"2019-04-25","close":10600.0},{"date":"2019-04-26","close":9950.0},{"date":"2019-04-29","close":9950.0},{"date":"2019-04-30","close":9975.0},{"date":"2019-05-02","close":10050.0},{"date":"2019-05-03","close":9975.0},{"date":"2019-05-07","close":9550.0},{"date":"2019-05-08","close":9225.0},{"date":"2019-05-09","close":8800.0},{"date":"2019-05-10","close":8675.0},{"date":"2019-05-13","close":8450.0},{"date":"2019-05-14","close":8300.0},{"date":"2019-05-15","close":8700.0},{"date":"2019-05-16","close":8400.0},{"date":"2019-05-17","close":8300.0},{"date":"2019-05-20","close":8075.0},{"date":"2019-05-21","close":8200.0},{"date":"2019-05-22","close":8175.0},{"date":"2019-05-23","close":8150.0},{"date":"2019-05-24","close":8025.0},{"date":"2019-05-27","close":7825.0},{"date":"2019-05-28","close":7850.0},{"date":"2019-05-29","close":7575.0},{"date":"2019-05-30","close":7925.0},{"date":"2019-05-31","close":7900.0},{"date":"2019-06-03","close":8000.0},{"date":"2019-06-04","close":8375.0},{"date":"2019-06-05","close":8600.0},{"date":"2019-06-07","close":8575.0},{"date":"2019-06-10","close":8375.0},{"date":"2019-06-11","close":8450.0},{"date":"2019-06-12","close":8500.0},{"date":"2019-06-13","close":8475.0},{"date":"2019-06-14","close":8300.0},{"date":"2019-06-17","close":8350.0},{"date":"2019-06-18","close":8425.0},{"date":"2019-06-19","close":8625.0},{"date":"2019-06-20","close":8600.0},{"date":"2019-06-21","close":8575.0},{"date":"2019-06-24","close":8225.0},{"date":"2019-06-25","close":8300.0},{"date":"2019-06-26","close":8525.0},{"date":"2019-06-27","close":8425.0},{"date":"2019-06-28","close":8175.0},{"date":"2019-07-01","close":8250.0},{"date":"2019-07-02","close":8125.0},{"date":"2019-07-03","close":7975.0},{"date":"2019-07-04","close":7775.0},{"date":"2019-07-05","close":8100.0},{"date":"2019-07-08","close":7675.0},{"date":"2019-07-09","close":7525.0},{"date":"2019-07-10","close":7575.0},{"date":"2019-07-11","close":7500.0},{"date":"2019-07-12","close":7600.0},{"date":"2019-07-15","close":7500.0},{"date":"2019-07-16","close":7500.0},{"date":"2019-07-17","close":7400.0},{"date":"2019-07-18","close":7525.0},{"date":"2019-07-19","close":7875.0},{"date":"2019-07-22","close":7850.0},{"date":"2019-07-23","close":7975.0},{"date":"2019-07-24","close":7775.0},{"date":"2019-07-25","close":7650.0},{"date":"2019-07-26","close":7325.0},{"date":"2019-07-29","close":7100.0},{"date":"2019-07-30","close":7425.0},{"date":"2019-07-31","close":7300.0},{"date":"2019-08-01","close":7050.0},{"date":"2019-08-02","close":7000.0},{"date":"2019-08-05","close":6275.0},{"date":"2019-08-06","close":6000.0},{"date":"2019-08-07","close":6050.0},{"date":"2019-08-08","close":6250.0},{"date":"2019-08-09","close":6350.0},{"date":"2019-08-12","close":6525.0},{"date":"2019-08-13","close":6650.0},{"date":"2019-08-14","close":6550.0},{"date":"2019-08-16","close":6250.0},{"date":"2019-08-19","close":6200.0},{"date":"2019-08-20","close":6400.0},{"date":"2019-08-21","close":6575.0},{"date":"2019-08-22","close":6725.0},{"date":"2019-08-23","close":6500.0},{"date":"2019-08-26","close":6150.0},{"date":"2019-08-27","close":6200.0},{"date":"2019-08-28","close":6325.0},{"date":"2019-08-29","close":6325.0},{"date":"2019-08-30","close":6550.0},{"date":"2019-09-02","close":6575.0},{"date":"2019-09-03","close":6700.0},{"date":"2019-09-04","close":6750.0},{"date":"2019-09-05","close":6650.0},{"date":"2019-09-06","close":6825.0},{"date":"2019-09-09","close":6700.0},{"date":"2019-09-10","close":6675.0},{"date":"2019-09-11","close":7075.0},{"date":"2019-09-16","close":6975.0},{"date":"2019-09-17","close":7050.0},{"date":"2019-09-18","close":6975.0},{"date":"2019-09-19","close":6850.0},{"date":"2019-09-20","close":6750.0},{"date":"2019-09-23","close":6675.0},{"date":"2019-09-24","close":6650.0},{"date":"2019-09-25","close":6500.0},{"date":"2019-09-26","close":6450.0},{"date":"2019-09-27","close":6425.0},{"date":"2019-09-30","close":6400.0},{"date":"2019-10-01","close":6450.0},{"date":"2019-10-02","close":6500.0},{"date":"2019-10-04","close":6425.0},{"date":"2019-10-07","close":6475.0},{"date":"2019-10-08","close":6550.0},{"date":"2019-10-10","close":6750.0},{"date":"2019-10-11","close":6650.0},{"date":"2019-10-14","close":6375.0},{"date":"2019-10-15","close":6400.0},{"date":"2019-10-16","close":6425.0},{"date":"2019-10-17","close":6475.0},{"date":"2019-10-18","close":6350.0},{"date":"2019-10-21","close":5975.0},{"date":"2019-10-22","close":6000.0},{"date":"2019-10-23","close":5975.0},{"date":"2019-10-24","close":6225.0},{"date":"2019-10-25","close":6500.0},{"date":"2019-10-28","close":6500.0},{"date":"2019-10-29","close":6650.0},{"date":"2019-10-30","close":6725.0},{"date":"2019-10-31","close":6575.0},{"date":"2019-11-01","close":6550.0},{"date":"2019-11-04","close":6650.0},{"date":"2019-11-05","close":6900.0},{"date":"2019-11-06","close":6750.0},{"date":"2019-11-07","close":6675.0},{"date":"2019-11-08","close":6650.0},{"date":"2019-11-11","close":6600.0},{"date":"2019-11-12","close":6550.0},{"date":"2019-11-13","close":6475.0},{"date":"2019-11-14","close":8075.0},{"date":"2019-11-15","close":7750.0},{"date":"2019-11-18","close":7900.0},{"date":"2019-11-19","close":7575.0},{"date":"2019-11-20","close":7200.0},{"date":"2019-11-21","close":7375.0},{"date":"2019-11-22","close":7150.0},{"date":"2019-11-25","close":7300.0},{"date":"2019-11-26","close":7675.0},{"date":"2019-11-27","close":8150.0},{"date":"2019-11-28","close":7700.0},{"date":"2019-11-29","close":7625.0},{"date":"2019-12-02","close":7975.0},{"date":"2019-12-03","close":7675.0},{"date":"2019-12-04","close":7800.0},{"date":"2019-12-05","close":7575.0},{"date":"2019-12-06","close":8125.0},{"date":"2019-12-09","close":8000.0},{"date":"2019-12-10","close":8100.0},{"date":"2019-12-11","close":7925.0},{"date":"2019-12-12","close":7825.0},{"date":"2019-12-13","close":7750.0},{"date":"2019-12-16","close":7725.0},{"date":"2019-12-17","close":7425.0},{"date":"2019-12-18","close":7375.0},{"date":"2019-12-19","close":7250.0},{"date":"2019-12-20","close":7350.0},{"date":"2019-12-23","close":7200.0},{"date":"2019-12-24","close":6975.0},{"date":"2019-12-26","close":7450.0},{"date":"2019-12-27","close":7500.0},{"date":"2019-12-30","close":7625.0},{"date":"2020-01-02","close":7750.0},{"date":"2020-01-03","close":7600.0},{"date":"2020-01-06","close":7300.0},{"date":"2020-01-07","close":7500.0},{"date":"2020-01-08","close":7000.0},{"date":"2020-01-09","close":7400.0},{"date":"2020-01-10","close":7550.0},{"date":"2020-01-13","close":7775.0},{"date":"2020-01-14","close":7825.0},{"date":"2020-01-15","close":7825.0},{"date":"2020-01-16","close":7775.0},{"date":"2020-01-17","close":8125.0},{"date":"2020-01-20","close":7625.0},{"date":"2020-01-21","close":7600.0},{"date":"2020-01-22","close":7850.0},{"date":"2020-01-23","close":8325.0},{"date":"2020-01-28","close":8500.0},{"date":"2020-01-29","close":8100.0},{"date":"2020-01-30","close":7725.0},{"date":"2020-01-31","close":7475.0},{"date":"2020-02-03","close":7525.0},{"date":"2020-02-04","close":7775.0},{"date":"2020-02-05","close":7450.0},{"date":"2020-02-06","close":7600.0},{"date":"2020-02-07","close":7500.0},{"date":"2020-02-10","close":7475.0},{"date":"2020-02-11","close":7425.0},{"date":"2020-02-12","close":7525.0},{"date":"2020-02-13","close":8000.0},{"date":"2020-02-14","close":7775.0},{"date":"2020-02-17","close":7650.0},{"date":"2020-02-18","close":7625.0},{"date":"2020-02-19","close":7425.0},{"date":"2020-02-20","close":7275.0},{"date":"2020-02-21","close":7175.0},{"date":"2020-02-24","close":7000.0},{"date":"2020-02-25","close":7875.0},{"date":"2020-02-26","close":7650.0},{"date":"2020-02-27","close":7250.0},{"date":"2020-02-28","close":7500.0},{"date":"2020-03-02","close":7525.0},{"date":"2020-03-03","close":7525.0},{"date":"2020-03-04","close":8050.0},{"date":"2020-03-05","close":8250.0},{"date":"2020-03-06","close":8625.0},{"date":"2020-03-09","close":8725.0},{"date":"2020-03-10","close":8400.0},{"date":"2020-03-11","close":7875.0},{"date":"2020-03-12","close":7475.0},{"date":"2020-03-13","close":6600.0},{"date":"2020-03-16","close":5600.0},{"date":"2020-03-17","close":6650.0},{"date":"2020-03-18","close":7000.0},{"date":"2020-03-19","close":6275.0},{"date":"2020-03-20","close":6450.0},{"date":"2020-03-23","close":6150.0},{"date":"2020-03-24","close":6325.0},{"date":"2020-03-25","close":6425.0},{"date":"2020-03-26","close":6525.0},{"date":"2020-03-27","close":6500.0},{"date":"2020-03-30","close":6800.0},{"date":"2020-03-31","close":7375.0},{"date":"2020-04-01","close":7050.0},{"date":"2020-04-02","close":7500.0},{"date":"2020-04-03","close":7525.0},{"date":"2020-04-06","close":7725.0},{"date":"2020-04-07","close":8250.0},{"date":"2020-04-08","close":8925.0},{"date":"2020-04-09","close":9225.0},{"date":"2020-04-10","close":8775.0},{"date":"2020-04-13","close":8325.0},{"date":"2020-04-14","close":8650.0},{"date":"2020-04-16","close":8850.0},{"date":"2020-04-17","close":8800.0},{"date":"2020-04-20","close":8800.0},{"date":"2020-04-21","close":8750.0},{"date":"2020-04-22","close":8825.0},{"date":"2020-04-23","close":9450.0},{"date":"2020-04-24","close":9325.0},{"date":"2020-04-27","close":10175.0},{"date":"2020-04-28","close":10100.0},{"date":"2020-04-29","close":9425.0},{"date":"2020-05-04","close":9400.0},{"date":"2020-05-06","close":9875.0},{"date":"2020-05-07","close":9150.0},{"date":"2020-05-08","close":9450.0},{"date":"2020-05-11","close":9825.0},{"date":"2020-05-12","close":9750.0},{"date":"2020-05-13","close":9825.0},{"date":"2020-05-14","close":9850.0},{"date":"2020-05-15","close":10050.0},{"date":"2020-05-18","close":9900.0},{"date":"2020-05-19","close":9750.0},{"date":"2020-05-20","close":9775.0},{"date":"2020-05-21","close":9475.0},{"date":"2020-05-22","close":9125.0},{"date":"2020-05-25","close":9125.0},{"date":"2020-05-26","close":9450.0},{"date":"2020-05-27","close":9150.0},{"date":"2020-05-28","close":8925.0},{"date":"2020-05-29","close":8725.0},{"date":"2020-06-01","close":9250.0},{"date":"2020-06-02","close":9400.0},{"date":"2020-06-03","close":9250.0},{"date":"2020-06-04","close":9150.0},{"date":"2020-06-05","close":9325.0},{"date":"2020-06-08","close":9375.0},{"date":"2020-06-09","close":9350.0},{"date":"2020-06-10","close":9300.0},{"date":"2020-06-11","close":9200.0},{"date":"2020-06-12","close":8975.0},{"date":"2020-06-15","close":8250.0},{"date":"2020-06-16","close":8775.0},{"date":"2020-06-17","close":8825.0},{"date":"2020-06-18","close":9600.0},{"date":"2020-06-19","close":10200.0},{"date":"2020-06-22","close":11150.0},{"date":"2020-06-23","close":11675.0},{"date":"2020-06-24","close":12750.0},{"date":"2020-06-25","close":12100.0},{"date":"2020-06-26","close":10725.0},{"date":"2020-06-29","close":10400.0},{"date":"2020-06-30","close":9675.0},{"date":"2020-07-01","close":9625.0},{"date":"2020-07-02","close":10125.0},{"date":"2020-07-03","close":10475.0},{"date":"2020-07-06","close":10875.0},{"date":"2020-07-07","close":10900.0},{"date":"2020-07-08","close":10950.0},{"date":"2020-07-09","close":10600.0},{"date":"2020-07-10","close":10375.0},{"date":"2020-07-13","close":10600.0},{"date":"2020-07-14","close":10200.0},{"date":"2020-07-15","close":9975.0},{"date":"2020-07-16","close":10300.0},{"date":"2020-07-17","close":9930.0},{"date":"2020-07-20","close":9590.0},{"date":"2020-07-21","close":10100.0},{"date":"2020-07-22","close":10050.0},{"date":"2020-07-23","close":10400.0},{"date":"2020-07-24","close":10450.0},{"date":"2020-07-27","close":10450.0},{"date":"2020-07-28","close":10100.0},{"date":"2020-07-29","close":10150.0},{"date":"2020-07-30","close":10050.0},{"date":"2020-07-31","close":10200.0},{"date":"2020-08-03","close":10350.0},{"date":"2020-08-04","close":10150.0},{"date":"2020-08-05","close":10050.0},{"date":"2020-08-06","close":9780.0},{"date":"2020-08-07","close":9440.0},{"date":"2020-08-10","close":9390.0},{"date":"2020-08-11","close":9440.0},{"date":"2020-08-12","close":9460.0},{"date":"2020-08-13","close":9400.0},{"date":"2020-08-14","close":9210.0},{"date":"2020-08-18","close":8630.0},{"date":"2020-08-19","close":9020.0},{"date":"2020-08-20","close":8800.0},{"date":"2020-08-21","close":9220.0},{"date":"2020-08-24","close":9650.0},{"date":"2020-08-25","close":9760.0},{"date":"2020-08-26","close":9730.0},{"date":"2020-08-27","close":10000.0},{"date":"2020-08-28","close":9780.0},{"date":"2020-08-31","close":9680.0},{"date":"2020-09-01","close":9850.0},{"date":"2020-09-02","close":9600.0},{"date":"2020-09-03","close":9590.0},{"date":"2020-09-04","close":9380.0},{"date":"2020-09-07","close":9560.0},{"date":"2020-09-08","close":9680.0},{"date":"2020-09-09","close":9360.0},{"date":"2020-09-10","close":9300.0},{"date":"2020-09-11","close":9170.0},{"date":"2020-09-14","close":9300.0},{"date":"2020-09-15","close":9350.0},{"date":"2020-09-16","close":9190.0},{"date":"2020-09-17","close":9020.0},{"date":"2020-09-18","close":8930.0},{"date":"2020-09-21","close":8800.0},{"date":"2020-09-22","close":8620.0},{"date":"2020-09-23","close":8970.0},{"date":"2020-09-24","close":8600.0},{"date":"2020-09-25","close":8620.0},{"date":"2020-09-28","close":8670.0},{"date":"2020-09-29","close":8670.0},{"date":"2020-10-05","close":8820.0},{"date":"2020-10-06","close":8970.0},{"date":"2020-10-07","close":9190.0},{"date":"2020-10-08","close":9120.0},{"date":"2020-10-12","close":9110.0},{"date":"2020-10-13","close":9080.0},{"date":"2020-10-14","close":8950.0},{"date":"2020-10-15","close":8690.0},{"date":"2020-10-16","close":8530.0},{"date":"2020-10-19","close":8460.0},{"date":"2020-10-20","close":8310.0},{"date":"2020-10-21","close":8530.0},{"date":"2020-10-22","close":8420.0},{"date":"2020-10-23","close":8410.0},{"date":"2020-10-26","close":8150.0},{"date":"2020-10-27","close":8140.0},{"date":"2020-10-28","close":8170.0},{"date":"2020-10-29","close":8760.0},{"date":"2020-10-30","close":8040.0},{"date":"2020-11-02","close":8020.0},{"date":"2020-11-03","close":8000.0},{"date":"2020-11-04","close":7780.0},{"date":"2020-11-05","close":7950.0},{"date":"2020-11-06","close":7950.0},{"date":"2020-11-09","close":8110.0},{"date":"2020-11-10","close":7980.0},{"date":"2020-11-11","close":8050.0},{"date":"2020-11-12","close":8330.0},{"date":"2020-11-13","close":8230.0},{"date":"2020-11-16","close":8190.0},{"date":"2020-11-17","close":8110.0},{"date":"2020-11-18","close":8240.0},{"date":"2020-11-19","close":8680.0},{"date":"2020-11-20","close":8640.0},{"date":"2020-11-23","close":8790.0},{"date":"2020-11-24","close":8690.0},{"date":"2020-11-25","close":8450.0},{"date":"2020-11-26","close":8440.0},{"date":"2020-11-27","close":8460.0},{"date":"2020-11-30","close":8430.0},{"date":"2020-12-01","close":8430.0},{"date":"2020-12-02","close":8580.0},{"date":"2020-12-03","close":8500.0},{"date":"2020-12-04","close":8550.0},{"date":"2020-12-07","close":8560.0},{"date":"2020-12-08","close":8360.0},{"date":"2020-12-09","close":8240.0},{"date":"2020-12-10","close":8240.0},{"date":"2020-12-11","close":8400.0},{"date":"2020-12-14","close":8560.0},{"date":"2020-12-15","close":8440.0},{"date":"2020-12-16","close":8670.0},{"date":"2020-12-17","close":8750.0},{"date":"2020-12-18","close":8620.0},{"date":"2020-12-21","close":8680.0},{"date":"2020-12-22","close":8570.0},{"date":"2020-12-23","close":8380.0},{"date":"2020-12-24","close":8370.0},{"date":"2020-12-28","close":8140.0},{"date":"2020-12-29","close":8300.0},{"date":"2020-12-30","close":8450.0},{"date":"2021-01-04","close":8750.0},{"date":"2021-01-05","close":8820.0},{"date":"2021-01-06","close":8750.0},{"date":"2021-01-07","close":8700.0},{"date":"2021-01-08","close":8650.0},{"date":"2021-01-11","close":8290.0},{"date":"2021-01-12","close":8160.0},{"date":"2021-01-13","close":8220.0},{"date":"2021-01-14","close":8340.0},{"date":"2021-01-15","close":8240.0},{"date":"2021-01-18","close":8150.0},{"date":"2021-01-19","close":8170.0},{"date":"2021-01-20","close":8270.0},{"date":"2021-01-21","close":8260.0},{"date":"2021-01-22","close":8240.0},{"date":"2021-01-25","close":8280.0},{"date":"2021-01-26","close":8540.0},{"date":"2021-01-27","close":8730.0},{"date":"2021-01-28","close":8740.0},{"date":"2021-01-29","close":8570.0},{"date":"2021-02-01","close":8420.0},{"date":"2021-02-02","close":8570.0},{"date":"2021-02-03","close":9090.0},{"date":"2021-02-04","close":8970.0},{"date":"2021-02-05","close":9100.0},{"date":"2021-02-08","close":8950.0},{"date":"2021-02-09","close":8800.0},{"date":"2021-02-10","close":8930.0},{"date":"2021-02-15","close":9220.0},{"date":"2021-02-16","close":9320.0},{"date":"2021-02-17","close":9470.0},{"date":"2021-02-18","close":9300.0},{"date":"2021-02-19","close":9240.0},{"date":"2021-02-22","close":9080.0},{"date":"2021-02-23","close":9510.0},{"date":"2021-02-24","close":9150.0},{"date":"2021-02-25","close":9450.0},{"date":"2021-02-26","close":9250.0},{"date":"2021-03-02","close":10300.0},{"date":"2021-03-03","close":10450.0},{"date":"2021-03-04","close":11000.0},{"date":"2021-03-05","close":10600.0},{"date":"2021-03-08","close":10450.0},{"date":"2021-03-09","close":11450.0},{"date":"2021-03-10","close":10800.0},{"date":"2021-03-11","close":10500.0},{"date":"2021-03-12","close":11100.0},{"date":"2021-03-15","close":11700.0},{"date":"2021-03-16","close":11950.0},{"date":"2021-03-17","close":11700.0},{"date":"2021-03-18","close":11900.0},{"date":"2021-03-19","close":11350.0},{"date":"2021-03-22","close":11500.0},{"date":"2021-03-23","close":11000.0},{"date":"2021-03-24","close":10200.0},{"date":"2021-03-25","close":10150.0},{"date":"2021-03-26","close":9950.0},{"date":"2021-03-29","close":10200.0},{"date":"2021-03-30","close":10450.0},{"date":"2021-03-31","close":10300.0},{"date":"2021-04-01","close":10450.0},{"date":"2021-04-02","close":10450.0},{"date":"2021-04-05","close":10150.0},{"date":"2021-04-06","close":10300.0},{"date":"2021-04-07","close":10200.0},{"date":"2021-04-08","close":10000.0},{"date":"2021-04-09","close":10100.0},{"date":"2021-04-12","close":10350.0},{"date":"2021-04-13","close":10450.0},{"date":"2021-04-14","close":10600.0},{"date":"2021-04-15","close":10300.0},{"date":"2021-04-16","close":10150.0},{"date":"2021-04-19","close":10150.0},{"date":"2021-04-20","close":10250.0},{"date":"2021-04-21","close":10050.0},{"date":"2021-04-22","close":10100.0},{"date":"2021-04-23","close":9840.0},{"date":"2021-04-26","close":9650.0},{"date":"2021-04-27","close":9740.0},{"date":"2021-04-28","close":9500.0},{"date":"2021-04-29","close":9520.0},{"date":"2021-04-30","close":9600.0},{"date":"2021-05-03","close":9780.0},{"date":"2021-05-04","close":9550.0},{"date":"2021-05-06","close":9550.0},{"date":"2021-05-07","close":9570.0},{"date":"2021-05-10","close":9790.0},{"date":"2021-05-11","close":9660.0},{"date":"2021-05-12","close":9400.0},{"date":"2021-05-13","close":9200.0},{"date":"2021-05-14","close":9240.0},{"date":"2021-05-17","close":9610.0},{"date":"2021-05-18","close":9650.0},{"date":"2021-05-20","close":9870.0},{"date":"2021-05-21","close":9790.0},{"date":"2021-05-24","close":10150.0},{"date":"2021-05-25","close":10050.0},{"date":"2021-05-26","close":10200.0},{"date":"2021-05-27","close":10200.0},{"date":"2021-05-28","close":10050.0},{"date":"2021-05-31","close":10300.0},{"date":"2021-06-01","close":10200.0},{"date":"2021-06-02","close":10700.0},{"date":"2021-06-03","close":10400.0},{"date":"2021-06-04","close":10800.0},{"date":"2021-06-07","close":10950.0},{"date":"2021-06-08","close":10500.0},{"date":"2021-06-09","close":10600.0},{"date":"2021-06-10","close":10550.0},{"date":"2021-06-11","close":10550.0},{"date":"2021-06-14","close":10600.0},{"date":"2021-06-15","close":10650.0},{"date":"2021-06-16","close":10950.0},{"date":"2021-06-17","close":10800.0},{"date":"2021-06-18","close":10700.0},{"date":"2021-06-21","close":10750.0},{"date":"2021-06-22","close":10750.0},{"date":"2021-06-23","close":10300.0},{"date":"2021-06-24","close":10050.0},{"date":"2021-06-25","close":9990.0},{"date":"2021-06-28","close":10050.0},{"date":"2021-06-29","close":10100.0},{"date":"2021-06-30","close":10250.0},{"date":"2021-07-01","close":10300.0},{"date":"2021-07-02","close":10200.0},{"date":"2021-07-05","close":10200.0},{"date":"2021-07-06","close":10150.0},{"date":"2021-07-07","close":10250.0},{"date":"2021-07-08","close":10450.0},{"date":"2021-07-09","close":10500.0},{"date":"2021-07-12","close":10800.0},{"date":"2021-07-13","close":10750.0},{"date":"2021-07-14","close":10600.0},{"date":"2021-07-15","close":10450.0},{"date":"2021-07-16","close":10300.0},{"date":"2021-07-19","close":10400.0},{"date":"2021-07-20","close":10350.0},{"date":"2021-07-21","close":10400.0},{"date":"2021-07-22","close":10300.0},{"date":"2021-07-23","close":10300.0},{"date":"2021-07-26","close":10000.0},{"date":"2021-07-27","close":10050.0},{"date":"2021-07-28","close":9980.0},{"date":"2021-07-29","close":9980.0},{"date":"2021-07-30","close":9990.0},{"date":"2021-08-02","close":9960.0},{"date":"2021-08-03","close":9660.0},{"date":"2021-08-04","close":9830.0},{"date":"2021-08-05","close":9910.0},{"date":"2021-08-06","close":9830.0},{"date":"2021-08-09","close":9720.0},{"date":"2021-08-10","close":9640.0},{"date":"2021-08-11","close":9650.0},{"date":"2021-08-12","close":9610.0},{"date":"2021-08-13","close":9450.0},{"date":"2021-08-17","close":9080.0},{"date":"2021-08-18","close":9190.0},{"date":"2021-08-19","close":8760.0},{"date":"2021-08-20","close":8350.0},{"date":"2021-08-23","close":8530.0},{"date":"2021-08-24","close":8710.0},{"date":"2021-08-25","close":8710.0},{"date":"2021-08-26","close":8620.0},{"date":"2021-08-27","close":8600.0},{"date":"2021-08-30","close":9100.0},{"date":"2021-08-31","close":9000.0},{"date":"2021-09-01","close":9150.0},{"date":"2021-09-02","close":9180.0},{"date":"2021-09-03","close":9120.0},{"date":"2021-09-06","close":8960.0},{"date":"2021-09-07","close":8960.0},{"date":"2021-09-08","close":8730.0},{"date":"2021-09-09","close":8680.0},{"date":"2021-09-10","close":8670.0},{"date":"2021-09-13","close":8570.0},{"date":"2021-09-14","close":8580.0},{"date":"2021-09-15","close":8590.0},{"date":"2021-09-16","close":8560.0},{"date":"2021-09-17","close":8450.0},{"date":"2021-09-23","close":8520.0},{"date":"2021-09-24","close":8360.0},{"date":"2021-09-27","close":8390.0},{"date":"2021-09-28","close":8220.0},{"date":"2021-09-29","close":8320.0},{"date":"2021-09-30","close":8440.0},{"date":"2021-10-01","close":8230.0},{"date":"2021-10-05","close":7950.0},{"date":"2021-10-06","close":7510.0},{"date":"2021-10-07","close":7720.0},{"date":"2021-10-08","close":7580.0},{"date":"2021-10-12","close":7540.0},{"date":"2021-10-13","close":7600.0},{"date":"2021-10-14","close":8570.0},{"date":"2021-10-15","close":8520.0},{"date":"2021-10-18","close":8520.0},{"date":"2021-10-19","close":8350.0},{"date":"2021-10-20","close":8720.0},{"date":"2021-10-21","close":8620.0},{"date":"2021-10-22","close":8760.0},{"date":"2021-10-25","close":8690.0},{"date":"2021-10-26","close":8870.0},{"date":"2021-10-27","close":8700.0},{"date":"2021-10-28","close":8510.0},{"date":"2021-10-29","close":8480.0},{"date":"2021-11-01","close":8480.0},{"date":"2021-11-02","close":8500.0},{"date":"2021-11-03","close":8440.0},{"date":"2021-11-04","close":8280.0},{"date":"2021-11-05","close":8050.0},{"date":"2021-11-08","close":8060.0},{"date":"2021-11-09","close":7920.0},{"date":"2021-11-10","close":7700.0},{"date":"2021-11-11","close":7770.0},{"date":"2021-11-12","close":7900.0},{"date":"2021-11-15","close":8150.0},{"date":"2021-11-16","close":8090.0},{"date":"2021-11-17","close":8490.0},{"date":"2021-11-18","close":9020.0},{"date":"2021-11-19","close":8830.0},{"date":"2021-11-22","close":8490.0},{"date":"2021-11-23","close":9420.0},{"date":"2021-11-24","close":9450.0},{"date":"2021-11-25","close":9550.0},{"date":"2021-11-26","close":9310.0},{"date":"2021-11-29","close":8810.0},{"date":"2021-11-30","close":8800.0},{"date":"2021-12-01","close":9210.0},{"date":"2021-12-02","close":9650.0},{"date":"2021-12-03","close":9470.0},{"date":"2021-12-06","close":9370.0},{"date":"2021-12-07","close":9690.0},{"date":"2021-12-08","close":10300.0},{"date":"2021-12-09","close":10050.0},{"date":"2021-12-10","close":9600.0},{"date":"2021-12-13","close":9590.0},{"date":"2021-12-14","close":9600.0},{"date":"2021-12-15","close":9800.0},{"date":"2021-12-16","close":9600.0},{"date":"2021-12-17","close":9470.0},{"date":"2021-12-20","close":9690.0},{"date":"2021-12-21","close":9690.0},{"date":"2021-12-22","close":9830.0},{"date":"2021-12-23","close":9680.0},{"date":"2021-12-24","close":9850.0},{"date":"2021-12-27","close":10250.0},{"date":"2021-12-28","close":10150.0},{"date":"2021-12-29","close":10100.0},{"date":"2021-12-30","close":10000.0},{"date":"2022-01-03","close":9860.0},{"date":"2022-01-04","close":10300.0},{"date":"2022-01-05","close":10050.0},{"date":"2022-01-06","close":9640.0},{"date":"2022-01-07","close":9670.0},{"date":"2022-01-10","close":9360.0},{"date":"2022-01-11","close":9210.0},{"date":"2022-01-12","close":9350.0},{"date":"2022-01-13","close":9500.0},{"date":"2022-01-14","close":9480.0},{"date":"2022-01-17","close":9100.0},{"date":"2022-01-18","close":8780.0},{"date":"2022-01-19","close":8510.0},{"date":"2022-01-20","close":8600.0},{"date":"2022-01-21","close":8560.0},{"date":"2022-01-24","close":8220.0},{"date":"2022-01-25","close":8030.0},{"date":"2022-01-26","close":8030.0},{"date":"2022-01-27","close":7820.0},{"date":"2022-01-28","close":8100.0},{"date":"2022-02-03","close":8470.0},{"date":"2022-02-04","close":8400.0},{"date":"2022-02-07","close":8500.0},{"date":"2022-02-08","close":8500.0},{"date":"2022-02-09","close":8500.0},{"date":"2022-02-10","close":8380.0},{"date":"2022-02-11","close":8120.0},{"date":"2022-02-14","close":7890.0},{"date":"2022-02-15","close":7900.0},{"date":"2022-02-16","close":8290.0},{"date":"2022-02-17","close":8180.0},{"date":"2022-02-18","close":8330.0},{"date":"2022-02-21","close":8330.0},{"date":"2022-02-22","close":8330.0},{"date":"2022-02-23","close":8330.0},{"date":"2022-02-24","close":7970.0},{"date":"2022-02-25","close":8060.0},{"date":"2022-02-28","close":8060.0},{"date":"2022-03-02","close":8250.0},{"date":"2022-03-03","close":8370.0},{"date":"2022-03-04","close":8370.0},{"date":"2022-03-07","close":8180.0},{"date":"2022-03-08","close":8060.0},{"date":"2022-03-10","close":8060.0},{"date":"2022-03-11","close":8060.0},{"date":"2022-03-14","close":8360.0},{"date":"2022-03-15","close":8360.0},{"date":"2022-03-16","close":8360.0},{"date":"2022-03-17","close":8610.0},{"date":"2022-03-18","close":8570.0},{"date":"2022-03-21","close":8570.0},{"date":"2022-03-22","close":8490.0},{"date":"2022-03-23","close":8450.0},{"date":"2022-03-24","close":8470.0},{"date":"2022-03-25","close":8480.0},{"date":"2022-03-28","close":8470.0},{"date":"2022-03-29","close":8500.0},{"date":"2022-03-30","close":8630.0},{"date":"2022-03-31","close":9250.0},{"date":"2022-04-01","close":8950.0},{"date":"2022-04-04","close":9110.0},{"date":"2022-04-05","close":9220.0},{"date":"2022-04-06","close":9240.0},{"date":"2022-04-07","close":8950.0},{"date":"2022-04-08","close":8900.0},{"date":"2022-04-11","close":8810.0},{"date":"2022-04-12","close":8600.0},{"date":"2022-04-13","close":8610.0},{"date":"2022-04-14","close":8600.0},{"date":"2022-04-15","close":8720.0},{"date":"2022-04-18","close":8800.0},{"date":"2022-04-19","close":8940.0},{"date":"2022-04-20","close":8940.0},{"date":"2022-04-21","close":9050.0},{"date":"2022-04-22","close":9030.0},{"date":"2022-04-25","close":8890.0},{"date":"2022-04-26","close":8960.0},{"date":"2022-04-27","close":8790.0},{"date":"2022-04-28","close":8790.0},{"date":"2022-04-29","close":8840.0},{"date":"2022-05-02","close":9000.0},{"date":"2022-05-03","close":8950.0},{"date":"2022-05-04","close":8730.0},{"date":"2022-05-06","close":8720.0},{"date":"2022-05-09","close":8510.0},{"date":"2022-05-10","close":8240.0},{"date":"2022-05-11","close":8260.0},{"date":"2022-05-12","close":8000.0},{"date":"2022-05-13","close":8180.0},{"date":"2022-05-16","close":8230.0},{"date":"2022-05-17","close":8290.0},{"date":"2022-05-18","close":8310.0},{"date":"2022-05-19","close":7890.0},{"date":"2022-05-20","close":7960.0},{"date":"2022-05-23","close":8000.0},{"date":"2022-05-24","close":7740.0},{"date":"2022-05-25","close":7790.0},{"date":"2022-05-26","close":7710.0},{"date":"2022-05-27","close":7690.0},{"date":"2022-05-30","close":7850.0},{"date":"2022-05-31","close":7960.0},{"date":"2022-06-02","close":7950.0},{"date":"2022-06-03","close":7950.0},{"date":"2022-06-07","close":7810.0},{"date":"2022-06-08","close":7790.0},{"date":"2022-06-09","close":7750.0},{"date":"2022-06-10","close":7680.0},{"date":"2022-06-13","close":7210.0},{"date":"2022-06-14","close":6930.0},{"date":"2022-06-15","close":6520.0},{"date":"2022-06-16","close":6490.0},{"date":"2022-06-17","close":6540.0},{"date":"2022-06-20","close":6100.0},{"date":"2022-06-21","close":6170.0},{"date":"2022-06-22","close":5750.0},{"date":"2022-06-23","close":5380.0},{"date":"2022-06-24","close":5790.0},{"date":"2022-06-27","close":5980.0},{"date":"2022-06-28","close":5960.0},{"date":"2022-06-29","close":5960.0},{"date":"2022-06-30","close":5850.0},{"date":"2022-07-01","close":5580.0},{"date":"2022-07-04","close":5660.0},{"date":"2022-07-05","close":5900.0},{"date":"2022-07-06","close":5880.0},{"date":"2022-07-07","close":6030.0},{"date":"2022-07-08","close":6220.0},{"date":"2022-07-11","close":6550.0},{"date":"2022-07-12","close":6380.0},{"date":"2022-07-13","close":6420.0},{"date":"2022-07-14","close":6360.0},{"date":"2022-07-15","close":6360.0},{"date":"2022-07-18","close":6430.0},{"date":"2022-07-19","close":6590.0},{"date":"2022-07-20","close":6720.0},{"date":"2022-07-21","close":6800.0},{"date":"2022-07-22","close":6800.0},{"date":"2022-07-25","close":6730.0},{"date":"2022-07-26","close":6760.0},{"date":"2022-07-27","close":6780.0},{"date":"2022-07-28","close":6760.0},{"date":"2022-07-29","close":6730.0},{"date":"2022-08-01","close":6710.0},{"date":"2022-08-02","close":6600.0},{"date":"2022-08-03","close":6640.0},{"date":"2022-08-04","close":6810.0},{"date":"2022-08-05","close":6840.0},{"date":"2022-08-08","close":6770.0},{"date":"2022-08-09","close":6840.0},{"date":"2022-08-10","close":6670.0},{"date":"2022-08-11","close":6830.0},{"date":"2022-08-12","close":6750.0},{"date":"2022-08-16","close":6750.0},{"date":"2022-08-17","close":6590.0},{"date":"2022-08-18","close":6500.0},{"date":"2022-08-19","close":6360.0},{"date":"2022-08-22","close":6150.0},{"date":"2022-08-23","close":5970.0},{"date":"2022-08-24","close":5880.0},{"date":"2022-08-25","close":5950.0},{"date":"2022-08-26","close":6000.0},{"date":"2022-08-29","close":5800.0},{"date":"2022-08-30","close":5960.0},{"date":"2022-08-31","close":6020.0},{"date":"2022-09-01","close":5820.0},{"date":"2022-09-02","close":5750.0},{"date":"2022-09-05","close":5620.0},{"date":"2022-09-06","close":5700.0},{"date":"2022-09-07","close":5640.0},{"date":"2022-09-08","close":5640.0},{"date":"2022-09-13","close":5800.0},{"date":"2022-09-14","close":5700.0},{"date":"2022-09-15","close":5600.0},{"date":"2022-09-16","close":5600.0},{"date":"2022-09-19","close":5350.0},{"date":"2022-09-20","close":5360.0},{"date":"2022-09-21","close":5680.0},{"date":"2022-09-22","close":5540.0},{"date":"2022-09-23","close":6150.0},{"date":"2022-09-26","close":6450.0},{"date":"2022-09-27","close":6960.0},{"date":"2022-09-28","close":7070.0},{"date":"2022-09-29","close":7780.0},{"date":"2022-09-30","close":7830.0},{"date":"2022-10-04","close":8260.0},{"date":"2022-10-05","close":7350.0},{"date":"2022-10-06","close":7910.0},{"date":"2022-10-07","close":8100.0},{"date":"2022-10-11","close":7970.0},{"date":"2022-10-12","close":7600.0},{"date":"2022-10-13","close":7100.0},{"date":"2022-10-14","close":7040.0},{"date":"2022-10-17","close":7340.0},{"date":"2022-10-18","close":7440.0},{"date":"2022-10-19","close":7390.0},{"date":"2022-10-20","close":7160.0},{"date":"2022-10-21","close":7300.0},{"date":"2022-10-24","close":7100.0},{"date":"2022-10-25","close":6990.0},{"date":"2022-10-26","close":7210.0},{"date":"2022-10-27","close":6930.0},{"date":"2022-10-28","close":7440.0},{"date":"2022-10-31","close":7300.0},{"date":"2022-11-01","close":7230.0},{"date":"2022-11-02","close":7000.0},{"date":"2022-11-03","close":6780.0},{"date":"2022-11-04","close":6810.0},{"date":"2022-11-07","close":7680.0},{"date":"2022-11-08","close":7430.0},{"date":"2022-11-09","close":7490.0},{"date":"2022-11-10","close":8350.0},{"date":"2022-11-11","close":8780.0},{"date":"2022-11-14","close":8970.0},{"date":"2022-11-15","close":8970.0},{"date":"2022-11-16","close":9160.0},{"date":"2022-11-17","close":9330.0},{"date":"2022-11-18","close":8180.0},{"date":"2022-11-21","close":8000.0},{"date":"2022-11-22","close":7920.0},{"date":"2022-11-23","close":8190.0},{"date":"2022-11-24","close":9150.0},{"date":"2022-11-25","close":9240.0},{"date":"2022-11-28","close":9250.0},{"date":"2022-11-29","close":7980.0},{"date":"2022-11-30","close":7490.0},{"date":"2022-12-01","close":7450.0},{"date":"2022-12-02","close":7300.0},{"date":"2022-12-05","close":7110.0},{"date":"2022-12-06","close":7870.0},{"date":"2022-12-07","close":7560.0},{"date":"2022-12-08","close":7260.0},{"date":"2022-12-09","close":7250.0},{"date":"2022-12-12","close":7230.0},{"date":"2022-12-13","close":7150.0},{"date":"2022-12-14","close":7530.0},{"date":"2022-12-15","close":7330.0},{"date":"2022-12-16","close":7170.0},{"date":"2022-12-19","close":7100.0},{"date":"2022-12-20","close":6820.0},{"date":"2022-12-21","close":6910.0},{"date":"2022-12-22","close":6990.0},{"date":"2022-12-23","close":6600.0},{"date":"2022-12-26","close":6510.0},{"date":"2022-12-27","close":6490.0},{"date":"2022-12-28","close":6620.0},{"date":"2022-12-29","close":6610.0},{"date":"2023-01-02","close":6270.0},{"date":"2023-01-03","close":6420.0},{"date":"2023-01-04","close":6460.0},{"date":"2023-01-05","close":6610.0},{"date":"2023-01-06","close":6630.0},{"date":"2023-01-09","close":6640.0},{"date":"2023-01-10","close":6710.0},{"date":"2023-01-11","close":6890.0},{"date":"2023-01-12","close":6910.0},{"date":"2023-01-13","close":7150.0},{"date":"2023-01-16","close":7070.0},{"date":"2023-01-17","close":7100.0},{"date":"2023-01-18","close":7090.0},{"date":"2023-01-19","close":6940.0},{"date":"2023-01-20","close":7000.0},{"date":"2023-01-25","close":7180.0},{"date":"2023-01-26","close":8330.0},{"date":"2023-01-27","close":8330.0},{"date":"2023-01-30","close":8080.0},{"date":"2023-01-31","close":8200.0},{"date":"2023-02-01","close":8200.0},{"date":"2023-02-02","close":8390.0},{"date":"2023-02-03","close":8400.0},{"date":"2023-02-06","close":8560.0},{"date":"2023-02-07","close":8560.0},{"date":"2023-02-08","close":8570.0},{"date":"2023-02-09","close":8680.0},{"date":"2023-02-10","close":8420.0},{"date":"2023-02-13","close":8390.0},{"date":"2023-02-14","close":8260.0},{"date":"2023-02-15","close":7860.0},{"date":"2023-02-16","close":8320.0},{"date":"2023-02-17","close":8010.0},{"date":"2023-02-20","close":8340.0},{"date":"2023-02-21","close":8680.0},{"date":"2023-02-22","close":8150.0},{"date":"2023-02-23","close":8230.0},{"date":"2023-02-24","close":8640.0},{"date":"2023-02-27","close":8370.0},{"date":"2023-02-28","close":8450.0},{"date":"2023-03-02","close":8750.0},{"date":"2023-03-03","close":8720.0},{"date":"2023-03-06","close":8600.0},{"date":"2023-03-07","close":8620.0},{"date":"2023-03-08","close":8720.0},{"date":"2023-03-09","close":8670.0},{"date":"2023-03-10","close":8120.0},{"date":"2023-03-13","close":8070.0},{"date":"2023-03-14","close":7700.0},{"date":"2023-03-15","close":7940.0},{"date":"2023-03-16","close":8150.0},{"date":"2023-03-17","close":8130.0},{"date":"2023-03-20","close":8200.0},{"date":"2023-03-21","close":7980.0},{"date":"2023-03-22","close":8090.0},{"date":"2023-03-23","close":7700.0},{"date":"2023-03-24","close":7630.0},{"date":"2023-03-27","close":7530.0},{"date":"2023-03-28","close":7630.0},{"date":"2023-03-29","close":7510.0},{"date":"2023-03-30","close":7530.0},{"date":"2023-03-31","close":7370.0},{"date":"2023-04-03","close":7300.0},{"date":"2023-04-04","close":7380.0},{"date":"2023-04-05","close":7550.0},{"date":"2023-04-06","close":7360.0},{"date":"2023-04-07","close":7700.0},{"date":"2023-04-10","close":7870.0},{"date":"2023-04-11","close":7900.0},{"date":"2023-04-12","close":7900.0},{"date":"2023-04-13","close":7950.0},{"date":"2023-04-14","close":7840.0},{"date":"2023-04-17","close":8190.0},{"date":"2023-04-18","close":7800.0},{"date":"2023-04-19","close":7710.0},{"date":"2023-04-20","close":7560.0},{"date":"2023-04-21","close":7470.0},{"date":"2023-04-24","close":7500.0},{"date":"2023-04-25","close":7680.0},{"date":"2023-04-26","close":7500.0},{"date":"2023-04-27","close":7270.0},{"date":"2023-04-28","close":7270.0},{"date":"2023-05-02","close":7260.0},{"date":"2023-05-03","close":7320.0},{"date":"2023-05-04","close":7440.0},{"date":"2023-05-08","close":7150.0},{"date":"2023-05-09","close":7140.0},{"date":"2023-05-10","close":7040.0},{"date":"2023-05-11","close":7050.0},{"date":"2023-05-12","close":6960.0},{"date":"2023-05-15","close":6650.0},{"date":"2023-05-16","close":6620.0},{"date":"2023-05-17","close":7020.0},{"date":"2023-05-18","close":6820.0},{"date":"2023-05-19","close":6840.0},{"date":"2023-05-22","close":6890.0},{"date":"2023-05-23","close":6900.0},{"date":"2023-05-24","close":6800.0},{"date":"2023-05-25","close":6750.0},{"date":"2023-05-26","close":6670.0},{"date":"2023-05-30","close":6830.0},{"date":"2023-05-31","close":6790.0},{"date":"2023-06-01","close":6830.0},{"date":"2023-06-02","close":6790.0},{"date":"2023-06-05","close":6830.0},{"date":"2023-06-07","close":6810.0},{"date":"2023-06-08","close":6800.0},{"date":"2023-06-09","close":6830.0},{"date":"2023-06-12","close":6820.0},{"date":"2023-06-13","close":6880.0},{"date":"2023-06-14","close":6790.0},{"date":"2023-06-15","close":6600.0},{"date":"2023-06-16","close":6400.0},{"date":"2023-06-19","close":6520.0},{"date":"2023-06-20","close":6430.0},{"date":"2023-06-21","close":6340.0},{"date":"2023-06-22","close":6270.0},{"date":"2023-06-23","close":6250.0},{"date":"2023-06-26","close":6540.0},{"date":"2023-06-27","close":6320.0},{"date":"2023-06-28","close":6270.0},{"date":"2023-06-29","close":6180.0},{"date":"2023-06-30","close":6070.0},{"date":"2023-07-03","close":6020.0},{"date":"2023-07-04","close":6050.0},{"date":"2023-07-05","close":5950.0},{"date":"2023-07-06","close":6000.0},{"date":"2023-07-07","close":5850.0},{"date":"2023-07-10","close":5760.0},{"date":"2023-07-11","close":5810.0},{"date":"2023-07-12","close":5860.0},{"date":"2023-07-13","close":5970.0},{"date":"2023-07-14","close":5760.0},{"date":"2023-07-17","close":5670.0},{"date":"2023-07-18","close":5570.0},{"date":"2023-07-19","close":5790.0},{"date":"2023-07-20","close":5690.0},{"date":"2023-07-21","close":5660.0},{"date":"2023-07-24","close":5370.0},{"date":"2023-07-25","close":5360.0},{"date":"2023-07-26","close":4800.0},{"date":"2023-07-27","close":5170.0},{"date":"2023-07-28","close":5220.0},{"date":"2023-07-31","close":5300.0},{"date":"2023-08-01","close":5430.0},{"date":"2023-08-02","close":5350.0},{"date":"2023-08-03","close":5430.0},{"date":"2023-08-04","close":5360.0},{"date":"2023-08-07","close":5370.0},{"date":"2023-08-08","close":5260.0},{"date":"2023-08-09","close":5420.0},{"date":"2023-08-10","close":5520.0},{"date":"2023-08-11","close":5510.0},{"date":"2023-08-14","close":5420.0},{"date":"2023-08-16","close":5130.0},{"date":"2023-08-17","close":5100.0},{"date":"2023-08-18","close":5000.0},{"date":"2023-08-21","close":4975.0},{"date":"2023-08-22","close":5060.0},{"date":"2023-08-23","close":5210.0},{"date":"2023-08-24","close":5340.0},{"date":"2023-08-25","close":5500.0},{"date":"2023-08-28","close":5510.0},{"date":"2023-08-29","close":5560.0},{"date":"2023-08-30","close":5670.0},{"date":"2023-08-31","close":5670.0},{"date":"2023-09-01","close":5550.0},{"date":"2023-09-04","close":5520.0},{"date":"2023-09-05","close":5510.0},{"date":"2023-09-06","close":5700.0},{"date":"2023-09-07","close":5470.0},{"date":"2023-09-08","close":5380.0},{"date":"2023-09-11","close":5600.0},{"date":"2023-09-12","close":5500.0},{"date":"2023-09-13","close":5470.0},{"date":"2023-09-14","close":5490.0},{"date":"2023-09-15","close":5480.0},{"date":"2023-09-18","close":5560.0},{"date":"2023-09-19","close":5550.0},{"date":"2023-09-20","close":5500.0},{"date":"2023-09-21","close":5150.0},{"date":"2023-09-22","close":5100.0},{"date":"2023-09-25","close":4940.0},{"date":"2023-09-26","close":4880.0},{"date":"2023-09-27","close":4890.0},{"date":"2023-10-04","close":4525.0},{"date":"2023-10-05","close":4335.0},{"date":"2023-10-06","close":4390.0},{"date":"2023-10-10","close":4285.0},{"date":"2023-10-11","close":4370.0},{"date":"2023-10-12","close":4455.0},{"date":"2023-10-13","close":4355.0},{"date":"2023-10-16","close":4110.0},{"date":"2023-10-17","close":4340.0},{"date":"2023-10-18","close":4375.0},{"date":"2023-10-19","close":4085.0},{"date":"2023-10-20","close":4070.0},{"date":"2023-10-23","close":4050.0},{"date":"2023-10-24","close":4090.0},{"date":"2023-10-25","close":4050.0},{"date":"2023-10-26","close":3920.0},{"date":"2023-10-27","close":3940.0},{"date":"2023-10-30","close":4020.0},{"date":"2023-10-31","close":3850.0},{"date":"2023-11-01","close":3865.0},{"date":"2023-11-02","close":4100.0},{"date":"2023-11-03","close":4090.0},{"date":"2023-11-06","close":4180.0},{"date":"2023-11-07","close":4090.0},{"date":"2023-11-08","close":4150.0},{"date":"2023-11-09","close":4070.0},{"date":"2023-11-10","close":3885.0},{"date":"2023-11-13","close":3810.0},{"date":"2023-11-14","close":3970.0},{"date":"2023-11-15","close":4065.0},{"date":"2023-11-16","close":4165.0},{"date":"2023-11-17","close":4165.0},{"date":"2023-11-20","close":4160.0},{"date":"2023-11-21","close":4200.0},{"date":"2023-11-22","close":4185.0},{"date":"2023-11-23","close":4190.0},{"date":"2023-11-24","close":4280.0},{"date":"2023-11-27","close":4190.0},{"date":"2023-11-28","close":4160.0},{"date":"2023-11-29","close":4105.0},{"date":"2023-11-30","close":4140.0},{"date":"2023-12-01","close":4720.0},{"date":"2023-12-04","close":4580.0},{"date":"2023-12-05","close":4700.0},{"date":"2023-12-06","close":4605.0},{"date":"2023-12-07","close":4650.0},{"date":"2023-12-08","close":4600.0},{"date":"2023-12-11","close":4595.0},{"date":"2023-12-12","close":4680.0},{"date":"2023-12-13","close":4825.0},{"date":"2023-12-14","close":4875.0},{"date":"2023-12-15","close":4770.0},{"date":"2023-12-18","close":4515.0},{"date":"2023-12-19","close":4540.0},{"date":"2023-12-20","close":4575.0},{"date":"2023-12-21","close":4475.0},{"date":"2023-12-22","close":4465.0},{"date":"2023-12-26","close":4325.0},{"date":"2023-12-27","close":4325.0},{"date":"2023-12-28","close":4335.0},{"date":"2024-01-02","close":4425.0},{"date":"2024-01-03","close":4435.0},{"date":"2024-01-04","close":4405.0},{"date":"2024-01-05","close":4400.0},{"date":"2024-01-08","close":4440.0},{"date":"2024-01-09","close":4470.0},{"date":"2024-01-10","close":4475.0},{"date":"2024-01-11","close":4465.0},{"date":"2024-01-12","close":4235.0},{"date":"2024-01-15","close":4175.0},{"date":"2024-01-16","close":4100.0},{"date":"2024-01-17","close":3950.0},{"date":"2024-01-18","close":3980.0},{"date":"2024-01-19","close":4015.0},{"date":"2024-01-22","close":4000.0},{"date":"2024-01-23","close":4100.0},{"date":"2024-01-24","close":4270.0},{"date":"2024-01-25","close":4140.0},{"date":"2024-01-26","close":4135.0},{"date":"2024-01-29","close":4075.0},{"date":"2024-01-30","close":4370.0},{"date":"2024-01-31","close":4200.0},{"date":"2024-02-01","close":4530.0},{"date":"2024-02-02","close":4550.0},{"date":"2024-02-05","close":4380.0},{"date":"2024-02-06","close":4315.0},{"date":"2024-02-07","close":4255.0},{"date":"2024-02-08","close":4285.0},{"date":"2024-02-13","close":4315.0},{"date":"2024-02-14","close":4295.0},{"date":"2024-02-15","close":4410.0},{"date":"2024-02-16","close":5730.0},{"date":"2024-02-19","close":7440.0},{"date":"2024-02-20","close":7030.0},{"date":"2024-02-21","close":6650.0},{"date":"2024-02-22","close":6440.0},{"date":"2024-02-23","close":6400.0},{"date":"2024-02-26","close":6190.0},{"date":"2024-02-27","close":5680.0},{"date":"2024-02-28","close":5780.0},{"date":"2024-02-29","close":5610.0},{"date":"2024-03-04","close":5500.0},{"date":"2024-03-05","close":5220.0},{"date":"2024-03-06","close":5210.0},{"date":"2024-03-07","close":5030.0},{"date":"2024-03-08","close":5060.0},{"date":"2024-03-11","close":4855.0},{"date":"2024-03-12","close":4925.0},{"date":"2024-03-13","close":4945.0},{"date":"2024-03-14","close":4775.0},{"date":"2024-03-15","close":4800.0},{"date":"2024-03-18","close":4890.0},{"date":"2024-03-19","close":5020.0},{"date":"2024-03-20","close":4900.0},{"date":"2024-03-21","close":4900.0},{"date":"2024-03-22","close":4850.0},{"date":"2024-03-25","close":4860.0},{"date":"2024-03-26","close":4800.0},{"date":"2024-03-27","close":4625.0},{"date":"2024-03-28","close":4595.0},{"date":"2024-03-29","close":4560.0},{"date":"2024-04-01","close":4705.0},{"date":"2024-04-02","close":4380.0},{"date":"2024-04-03","close":4415.0},{"date":"2024-04-04","close":4320.0},{"date":"2024-04-05","close":4270.0},{"date":"2024-04-08","close":4125.0},{"date":"2024-04-09","close":4110.0},{"date":"2024-04-11","close":4220.0},{"date":"2024-04-12","close":4060.0},{"date":"2024-04-15","close":3975.0},{"date":"2024-04-16","close":3920.0},{"date":"2024-04-17","close":3920.0},{"date":"2024-04-18","close":3980.0},{"date":"2024-04-19","close":3900.0},{"date":"2024-04-22","close":3920.0},{"date":"2024-04-23","close":3855.0},{"date":"2024-04-24","close":3970.0},{"date":"2024-04-25","close":3855.0},{"date":"2024-04-26","close":3900.0},{"date":"2024-04-29","close":3955.0},{"date":"2024-04-30","close":4005.0},{"date":"2024-05-02","close":3985.0},{"date":"2024-05-03","close":3985.0},{"date":"2024-05-07","close":3975.0},{"date":"2024-05-08","close":4045.0},{"date":"2024-05-09","close":4050.0},{"date":"2024-05-10","close":4140.0},{"date":"2024-05-13","close":4075.0},{"date":"2024-05-14","close":4145.0},{"date":"2024-05-16","close":4150.0},{"date":"2024-05-17","close":4060.0},{"date":"2024-05-20","close":3990.0},{"date":"2024-05-21","close":4015.0},{"date":"2024-05-22","close":4020.0},{"date":"2024-05-23","close":3965.0},{"date":"2024-05-24","close":3915.0},{"date":"2024-05-27","close":3905.0},{"date":"2024-05-28","close":3920.0},{"date":"2024-05-29","close":3880.0},{"date":"2024-05-30","close":3895.0},{"date":"2024-05-31","close":3915.0},{"date":"2024-06-03","close":3890.0},{"date":"2024-06-04","close":3890.0},{"date":"2024-06-05","close":3820.0},{"date":"2024-06-07","close":3925.0},{"date":"2024-06-10","close":3980.0},{"date":"2024-06-11","close":4000.0},{"date":"2024-06-12","close":4300.0},{"date":"2024-06-13","close":4225.0},{"date":"2024-06-14","close":4290.0},{"date":"2024-06-17","close":4070.0},{"date":"2024-06-18","close":4000.0},{"date":"2024-06-19","close":3915.0},{"date":"2024-06-20","close":3885.0},{"date":"2024-06-21","close":3875.0},{"date":"2024-06-24","close":3865.0},{"date":"2024-06-25","close":3855.0},{"date":"2024-06-26","close":3830.0},{"date":"2024-06-27","close":3830.0},{"date":"2024-06-28","close":3770.0},{"date":"2024-07-01","close":3820.0},{"date":"2024-07-02","close":3770.0},{"date":"2024-07-03","close":3650.0},{"date":"2024-07-04","close":3605.0},{"date":"2024-07-05","close":3565.0},{"date":"2024-07-08","close":3940.0},{"date":"2024-07-09","close":3845.0},{"date":"2024-07-10","close":3780.0},{"date":"2024-07-11","close":3685.0},{"date":"2024-07-12","close":3660.0},{"date":"2024-07-15","close":3685.0},{"date":"2024-07-16","close":3640.0},{"date":"2024-07-17","close":3690.0},{"date":"2024-07-18","close":3680.0},{"date":"2024-07-19","close":3745.0},{"date":"2024-07-22","close":3735.0},{"date":"2024-07-23","close":3800.0},{"date":"2024-07-24","close":3790.0},{"date":"2024-07-25","close":3785.0},{"date":"2024-07-26","close":3790.0},{"date":"2024-07-29","close":3840.0},{"date":"2024-07-30","close":3725.0},{"date":"2024-07-31","close":3700.0},{"date":"2024-08-01","close":3760.0},{"date":"2024-08-02","close":3600.0},{"date":"2024-08-05","close":3035.0},{"date":"2024-08-06","close":3245.0},{"date":"2024-08-07","close":3310.0},{"date":"2024-08-08","close":3400.0},{"date":"2024-08-09","close":3420.0},{"date":"2024-08-12","close":3440.0},{"date":"2024-08-13","close":3335.0},{"date":"2024-08-14","close":3425.0},{"date":"2024-08-16","close":3470.0},{"date":"2024-08-19","close":3615.0},{"date":"2024-08-20","close":3620.0},{"date":"2024-08-21","close":3550.0},{"date":"2024-08-22","close":3470.0},{"date":"2024-08-23","close":3350.0},{"date":"2024-08-26","close":3590.0},{"date":"2024-08-27","close":3570.0},{"date":"2024-08-28","close":3540.0},{"date":"2024-08-29","close":3300.0},{"date":"2024-08-30","close":3415.0},{"date":"2024-09-02","close":3385.0},{"date":"2024-09-03","close":3375.0},{"date":"2024-09-04","close":3210.0},{"date":"2024-09-05","close":3090.0},{"date":"2024-09-06","close":3045.0},{"date":"2024-09-09","close":3025.0},{"date":"2024-09-10","close":3015.0},{"date":"2024-09-11","close":2980.0},{"date":"2024-09-12","close":3065.0},{"date":"2024-09-13","close":3025.0},{"date":"2024-09-19","close":2985.0},{"date":"2024-09-20","close":3005.0},{"date":"2024-09-23","close":3030.0},{"date":"2024-09-24","close":3020.0},{"date":"2024-09-25","close":3070.0},{"date":"2024-09-26","close":3135.0},{"date":"2024-09-27","close":3135.0},{"date":"2024-09-30","close":3160.0},{"date":"2024-10-02","close":3175.0},{"date":"2024-10-04","close":3095.0},{"date":"2024-10-07","close":3110.0},{"date":"2024-10-08","close":3100.0},{"date":"2024-10-10","close":3150.0},{"date":"2024-10-11","close":3160.0},{"date":"2024-10-14","close":3135.0},{"date":"2024-10-15","close":3055.0},{"date":"2024-10-16","close":3085.0},{"date":"2024-10-17","close":3035.0},{"date":"2024-10-18","close":3040.0},{"date":"2024-10-21","close":3000.0},{"date":"2024-10-22","close":2890.0},{"date":"2024-10-23","close":2895.0},{"date":"2024-10-24","close":2955.0},{"date":"2024-10-25","close":2930.0},{"date":"2024-10-28","close":2975.0},{"date":"2024-10-29","close":2965.0},{"date":"2024-10-30","close":2965.0},{"date":"2024-10-31","close":2995.0},{"date":"2024-11-01","close":2975.0},{"date":"2024-11-04","close":2980.0},{"date":"2024-11-05","close":2990.0},{"date":"2024-11-06","close":2960.0},{"date":"2024-11-07","close":2900.0},{"date":"2024-11-08","close":2925.0},{"date":"2024-11-11","close":2760.0},{"date":"2024-11-12","close":2595.0},{"date":"2024-11-13","close":2430.0},{"date":"2024-11-14","close":2385.0},{"date":"2024-11-15","close":2370.0},{"date":"2024-11-18","close":2395.0},{"date":"2024-11-19","close":2430.0},{"date":"2024-11-20","close":2390.0},{"date":"2024-11-21","close":2395.0},{"date":"2024-11-22","close":2395.0},{"date":"2024-11-25","close":2430.0},{"date":"2024-11-26","close":2485.0},{"date":"2024-11-27","close":2540.0},{"date":"2024-11-28","close":2535.0},{"date":"2024-11-29","close":2500.0},{"date":"2024-12-02","close":2460.0},{"date":"2024-12-03","close":2510.0},{"date":"2024-12-04","close":2370.0},{"date":"2024-12-05","close":2305.0},{"date":"2024-12-06","close":2230.0},{"date":"2024-12-09","close":1985.0},{"date":"2024-12-10","close":2050.0},{"date":"2024-12-11","close":2155.0},{"date":"2024-12-12","close":2225.0},{"date":"2024-12-13","close":2355.0},{"date":"2024-12-16","close":3060.0},{"date":"2024-12-17","close":2900.0},{"date":"2024-12-18","close":2925.0},{"date":"2024-12-19","close":2735.0},{"date":"2024-12-20","close":2600.0},{"date":"2024-12-23","close":2640.0},{"date":"2024-12-24","close":2605.0},{"date":"2024-12-26","close":2545.0},{"date":"2024-12-27","close":2470.0},{"date":"2024-12-30","close":2515.0},{"date":"2025-01-02","close":2595.0},{"date":"2025-01-03","close":2620.0},{"date":"2025-01-06","close":2710.0},{"date":"2025-01-07","close":2660.0},{"date":"2025-01-08","close":2655.0},{"date":"2025-01-09","close":2685.0},{"date":"2025-01-10","close":2725.0},{"date":"2025-01-13","close":2600.0},{"date":"2025-01-14","close":2550.0},{"date":"2025-01-15","close":2625.0},{"date":"2025-01-16","close":2565.0},{"date":"2025-01-17","close":2515.0},{"date":"2025-01-20","close":2510.0},{"date":"2025-01-21","close":2410.0},{"date":"2025-01-22","close":2465.0},{"date":"2025-01-23","close":2385.0},{"date":"2025-01-24","close":2450.0},{"date":"2025-01-31","close":2375.0},{"date":"2025-02-03","close":2300.0},{"date":"2025-02-04","close":2395.0},{"date":"2025-02-05","close":2415.0},{"date":"2025-02-06","close":2415.0},{"date":"2025-02-07","close":2390.0},{"date":"2025-02-10","close":2340.0},{"date":"2025-02-11","close":2395.0},{"date":"2025-02-12","close":2455.0},{"date":"2025-02-13","close":2440.0},{"date":"2025-02-14","close":2430.0},{"date":"2025-02-17","close":2500.0},{"date":"2025-02-18","close":2555.0},{"date":"2025-02-19","close":2530.0},{"date":"2025-02-20","close":2485.0},{"date":"2025-02-21","close":2625.0},{"date":"2025-02-24","close":2570.0},{"date":"2025-02-25","close":2520.0},{"date":"2025-02-26","close":2500.0},{"date":"2025-02-27","close":2510.0},{"date":"2025-02-28","close":2375.0},{"date":"2025-03-04","close":2300.0},{"date":"2025-03-05","close":2315.0},{"date":"2025-03-06","close":2305.0},{"date":"2025-03-07","close":2315.0},{"date":"2025-03-10","close":2280.0},{"date":"2025-03-11","close":2250.0},{"date":"2025-03-12","close":2280.0},{"date":"2025-03-13","close":2320.0},{"date":"2025-03-14","close":2300.0},{"date":"2025-03-17","close":2300.0},{"date":"2025-03-18","close":2310.0},{"date":"2025-03-19","close":2300.0},{"date":"2025-03-20","close":2265.0},{"date":"2025-03-21","close":2265.0},{"date":"2025-03-24","close":2250.0},{"date":"2025-03-25","close":2260.0},{"date":"2025-03-26","close":2260.0},{"date":"2025-03-27","close":2240.0},{"date":"2025-03-28","close":2210.0},{"date":"2025-03-31","close":2150.0},{"date":"2025-04-01","close":2200.0},{"date":"2025-04-02","close":2160.0},{"date":"2025-04-03","close":2130.0},{"date":"2025-04-04","close":2105.0},{"date":"2025-04-07","close":2015.0},{"date":"2025-04-08","close":2050.0},{"date":"2025-04-09","close":2030.0},{"date":"2025-04-10","close":2130.0},{"date":"2025-04-11","close":2200.0},{"date":"2025-04-14","close":2210.0},{"date":"2025-04-15","close":2195.0},{"date":"2025-04-16","close":2850.0},{"date":"2025-04-17","close":3080.0},{"date":"2025-04-18","close":3520.0},{"date":"2025-04-21","close":3310.0},{"date":"2025-04-22","close":3170.0},{"date":"2025-04-23","close":3130.0},{"date":"2025-04-24","close":3145.0},{"date":"2025-04-25","close":3030.0},{"date":"2025-04-28","close":2760.0},{"date":"2025-04-29","close":2855.0},{"date":"2025-04-30","close":3010.0},{"date":"2025-05-02","close":2870.0},{"date":"2025-05-07","close":3050.0},{"date":"2025-05-08","close":3075.0},{"date":"2025-05-09","close":3135.0},{"date":"2025-05-12","close":3250.0},{"date":"2025-05-13","close":3355.0},{"date":"2025-05-14","close":3230.0},{"date":"2025-05-15","close":3210.0},{"date":"2025-05-16","close":3160.0},{"date":"2025-05-19","close":3120.0},{"date":"2025-05-20","close":3095.0},{"date":"2025-05-21","close":3130.0},{"date":"2025-05-22","close":3190.0},{"date":"2025-05-23","close":3295.0},{"date":"2025-05-26","close":2960.0},{"date":"2025-05-27","close":3020.0},{"date":"2025-05-28","close":3050.0},{"date":"2025-05-29","close":3055.0},{"date":"2025-05-30","close":3060.0},{"date":"2025-06-02","close":3115.0},{"date":"2025-06-04","close":3190.0},{"date":"2025-06-05","close":3295.0},{"date":"2025-06-09","close":3495.0},{"date":"2025-06-10","close":3225.0},{"date":"2025-06-11","close":3430.0},{"date":"2025-06-12","close":3295.0},{"date":"2025-06-13","close":3285.0},{"date":"2025-06-16","close":3205.0},{"date":"2025-06-17","close":3320.0},{"date":"2025-06-18","close":3390.0},{"date":"2025-06-19","close":3355.0},{"date":"2025-06-20","close":3660.0},{"date":"2025-06-23","close":3540.0},{"date":"2025-06-24","close":3585.0},{"date":"2025-06-25","close":3585.0},{"date":"2025-06-26","close":3490.0},{"date":"2025-06-27","close":3480.0},{"date":"2025-06-30","close":3430.0},{"date":"2025-07-01","close":3555.0},{"date":"2025-07-02","close":3450.0},{"date":"2025-07-03","close":3700.0},{"date":"2025-07-04","close":3540.0},{"date":"2025-07-07","close":3800.0},{"date":"2025-07-08","close":4075.0},{"date":"2025-07-09","close":4100.0},{"date":"2025-07-10","close":4160.0},{"date":"2025-07-11","close":4870.0},{"date":"2025-07-14","close":5400.0},{"date":"2025-07-15","close":5630.0},{"date":"2025-07-16","close":5480.0},{"date":"2025-07-17","close":5700.0},{"date":"2025-07-18","close":5850.0},{"date":"2025-07-21","close":5570.0},{"date":"2025-07-22","close":5590.0},{"date":"2025-07-23","close":5400.0},{"date":"2025-07-24","close":5270.0},{"date":"2025-07-25","close":5140.0},{"date":"2025-07-28","close":5020.0},{"date":"2025-07-29","close":5150.0},{"date":"2025-07-30","close":4980.0},{"date":"2025-07-31","close":4800.0},{"date":"2025-08-01","close":4705.0},{"date":"2025-08-04","close":4745.0},{"date":"2025-08-05","close":4600.0},{"date":"2025-08-06","close":4575.0},{"date":"2025-08-07","close":4525.0},{"date":"2025-08-08","close":4580.0},{"date":"2025-08-11","close":4605.0},{"date":"2025-08-12","close":4435.0},{"date":"2025-08-13","close":4425.0},{"date":"2025-08-14","close":4405.0},{"date":"2025-08-18","close":5200.0},{"date":"2025-08-19","close":5050.0},{"date":"2025-08-20","close":5190.0},{"date":"2025-08-21","close":5120.0},{"date":"2025-08-22","close":5260.0},{"date":"2025-08-25","close":5260.0},{"date":"2025-08-26","close":5330.0},{"date":"2025-08-27","close":5420.0},{"date":"2025-08-28","close":5610.0},{"date":"2025-08-29","close":5470.0},{"date":"2025-09-01","close":5210.0},{"date":"2025-09-02","close":5240.0},{"date":"2025-09-03","close":5240.0},{"date":"2025-09-04","close":5270.0},{"date":"2025-09-05","close":5450.0},{"date":"2025-09-08","close":6010.0},{"date":"2025-09-09","close":6260.0},{"date":"2025-09-10","close":6220.0},{"date":"2025-09-11","close":6190.0},{"date":"2025-09-12","close":6050.0},{"date":"2025-09-15","close":5990.0},{"date":"2025-09-16","close":6000.0},{"date":"2025-09-17","close":5840.0},{"date":"2025-09-18","close":5700.0},{"date":"2025-09-19","close":5690.0},{"date":"2025-09-22","close":5630.0},{"date":"2025-09-23","close":5640.0},{"date":"2025-09-24","close":5300.0},{"date":"2025-09-25","close":5220.0},{"date":"2025-09-26","close":5160.0},{"date":"2025-09-29","close":5050.0},{"date":"2025-09-30","close":5010.0},{"date":"2025-10-01","close":4860.0},{"date":"2025-10-02","close":4810.0},{"date":"2025-10-10","close":4600.0},{"date":"2025-10-13","close":4585.0},{"date":"2025-10-14","close":4395.0},{"date":"2025-10-15","close":4390.0},{"date":"2025-10-16","close":4330.0},{"date":"2025-10-17","close":4220.0},{"date":"2025-10-20","close":4270.0},{"date":"2025-10-21","close":4190.0},{"date":"2025-10-22","close":4150.0},{"date":"2025-10-23","close":4150.0},{"date":"2025-10-24","close":4190.0},{"date":"2025-10-27","close":4285.0},{"date":"2025-10-28","close":4240.0},{"date":"2025-10-29","close":4020.0},{"date":"2025-10-30","close":3885.0},{"date":"2025-10-31","close":3975.0},{"date":"2025-11-03","close":3895.0},{"date":"2025-11-04","close":3845.0},{"date":"2025-11-05","close":3700.0},{"date":"2025-11-06","close":3795.0},{"date":"2025-11-07","close":3725.0},{"date":"2025-11-10","close":3870.0},{"date":"2025-11-11","close":4055.0},{"date":"2025-11-12","close":3985.0},{"date":"2025-11-13","close":3935.0},{"date":"2025-11-14","close":3905.0},{"date":"2025-11-17","close":3610.0},{"date":"2025-11-18","close":3375.0},{"date":"2025-11-19","close":3205.0},{"date":"2025-11-20","close":3340.0},{"date":"2025-11-21","close":3295.0},{"date":"2025-11-24","close":3260.0},{"date":"2025-11-25","close":3255.0},{"date":"2025-11-26","close":3310.0},{"date":"2025-11-27","close":3290.0},{"date":"2025-11-28","close":3415.0},{"date":"2025-12-01","close":3300.0},{"date":"2025-12-02","close":3305.0},{"date":"2025-12-03","close":3325.0},{"date":"2025-12-04","close":3155.0},{"date":"2025-12-05","close":3160.0},{"date":"2025-12-08","close":3000.0},{"date":"2025-12-09","close":3015.0},{"date":"2025-12-10","close":3055.0},{"date":"2025-12-11","close":3100.0},{"date":"2025-12-12","close":3010.0},{"date":"2025-12-15","close":3025.0},{"date":"2025-12-16","close":2935.0},{"date":"2025-12-17","close":2945.0},{"date":"2025-12-18","close":2910.0},{"date":"2025-12-19","close":2910.0},{"date":"2025-12-22","close":2845.0},{"date":"2025-12-23","close":2850.0},{"date":"2025-12-24","close":2720.0},{"date":"2025-12-26","close":2800.0},{"date":"2025-12-29","close":2850.0},{"date":"2025-12-30","close":2940.0},{"date":"2026-01-02","close":2905.0},{"date":"2026-01-05","close":2940.0},{"date":"2026-01-06","close":2920.0},{"date":"2026-01-07","close":2790.0},{"date":"2026-01-08","close":2740.0},{"date":"2026-01-09","close":2735.0},{"date":"2026-01-12","close":2750.0},{"date":"2026-01-13","close":2755.0},{"date":"2026-01-14","close":2730.0},{"date":"2026-01-15","close":2640.0},{"date":"2026-01-16","close":2665.0},{"date":"2026-01-19","close":2570.0},{"date":"2026-01-20","close":2650.0},{"date":"2026-01-21","close":2585.0},{"date":"2026-01-22","close":2580.0},{"date":"2026-01-23","close":2705.0},{"date":"2026-01-26","close":2850.0},{"date":"2026-01-27","close":2840.0},{"date":"2026-01-28","close":2895.0},{"date":"2026-01-29","close":2970.0},{"date":"2026-01-30","close":2925.0},{"date":"2026-02-02","close":2900.0},{"date":"2026-02-03","close":2965.0},{"date":"2026-02-04","close":3000.0},{"date":"2026-02-05","close":3525.0},{"date":"2026-02-06","close":3300.0},{"date":"2026-02-09","close":3550.0},{"date":"2026-02-10","close":3460.0},{"date":"2026-02-11","close":3060.0},{"date":"2026-02-12","close":3020.0},{"date":"2026-02-13","close":2950.0},{"date":"2026-02-19","close":2935.0},{"date":"2026-02-20","close":2835.0},{"date":"2026-02-23","close":2900.0},{"date":"2026-02-24","close":2930.0},{"date":"2026-02-25","close":2885.0},{"date":"2026-02-26","close":2745.0},{"date":"2026-02-27","close":2700.0},{"date":"2026-03-03","close":2600.0},{"date":"2026-03-04","close":2295.0},{"date":"2026-03-05","close":2500.0},{"date":"2026-03-06","close":2535.0},{"date":"2026-03-09","close":2370.0},{"date":"2026-03-10","close":2440.0},{"date":"2026-03-11","close":2435.0},{"date":"2026-03-12","close":2480.0},{"date":"2026-03-13","close":2535.0},{"date":"2026-03-16","close":2500.0},{"date":"2026-03-17","close":2460.0},{"date":"2026-03-18","close":2455.0},{"date":"2026-03-19","close":2540.0},{"date":"2026-03-20","close":2475.0},{"date":"2026-03-23","close":2345.0},{"date":"2026-03-24","close":2320.0},{"date":"2026-03-25","close":2345.0},{"date":"2026-03-26","close":2400.0},{"date":"2026-03-27","close":2390.0},{"date":"2026-03-30","close":2320.0},{"date":"2026-03-31","close":2290.0},{"date":"2026-04-01","close":2370.0},{"date":"2026-04-02","close":2250.0},{"date":"2026-04-03","close":2260.0},{"date":"2026-04-06","close":2220.0},{"date":"2026-04-07","close":2185.0},{"date":"2026-04-08","close":2270.0},{"date":"2026-04-09","close":2410.0},{"date":"2026-04-10","close":2420.0},{"date":"2026-04-13","close":2410.0},{"date":"2026-04-14","close":2500.0},{"date":"2026-04-15","close":2560.0},{"date":"2026-04-16","close":2620.0},{"date":"2026-04-17","close":2760.0},{"date":"2026-04-20","close":2880.0},{"date":"2026-04-21","close":2730.0},{"date":"2026-04-22","close":2660.0},{"date":"2026-04-23","close":2645.0},{"date":"2026-04-24","close":2730.0},{"date":"2026-04-27","close":2710.0},{"date":"2026-04-28","close":2750.0},{"date":"2026-04-29","close":2750.0},{"date":"2026-04-30","close":2645.0},{"date":"2026-05-04","close":2620.0},{"date":"2026-05-06","close":2495.0},{"date":"2026-05-07","close":2480.0},{"date":"2026-05-08","close":2460.0},{"date":"2026-05-11","close":2400.0},{"date":"2026-05-12","close":2370.0},{"date":"2026-05-13","close":2305.0},{"date":"2026-05-14","close":2390.0},{"date":"2026-05-15","close":2300.0},{"date":"2026-05-18","close":2315.0},{"date":"2026-05-19","close":2325.0},{"date":"2026-05-20","close":2255.0},{"date":"2026-05-21","close":2230.0},{"date":"2026-05-22","close":2375.0},{"date":"2026-05-26","close":2310.0},{"date":"2026-05-27","close":2220.0},{"date":"2026-05-28","close":2200.0},{"date":"2026-05-29","close":2075.0},{"date":"2026-06-01","close":1998.0},{"date":"2026-06-02","close":2000.0},{"date":"2026-06-04","close":1989.0},{"date":"2026-06-05","close":1932.0},{"date":"2026-06-08","close":1795.0},{"date":"2026-06-09","close":1845.0},{"date":"2026-06-10","close":1805.0},{"date":"2026-06-11","close":1900.0},{"date":"2026-06-12","close":1967.0},{"date":"2026-06-15","close":1942.0},{"date":"2026-06-16","close":2060.0},{"date":"2026-06-17","close":2020.0},{"date":"2026-06-18","close":2015.0},{"date":"2026-06-19","close":1955.0},{"date":"2026-06-22","close":1819.0},{"date":"2026-06-23","close":1857.0},{"date":"2026-06-24","close":1870.0},{"date":"2026-06-25","close":1978.0},{"date":"2026-06-26","close":1800.0},{"date":"2026-06-29","close":2070.0},{"date":"2026-06-30","close":2055.0},{"date":"2026-07-01","close":2060.0},{"date":"2026-07-02","close":2150.0},{"date":"2026-07-03","close":2345.0},{"date":"2026-07-06","close":2280.0},{"date":"2026-07-07","close":2220.0},{"date":"2026-07-08","close":2140.0},{"date":"2026-07-09","close":2070.0},{"date":"2026-07-10","close":2155.0},{"date":"2026-07-13","close":2040.0},{"date":"2026-07-14","close":1993.0},{"date":"2026-07-15","close":2015.0},{"date":"2026-07-16","close":1985.0},{"date":"2026-07-20","close":1891.0},{"date":"2026-07-21","close":1883.0},{"date":"2026-07-22","close":1894.0},{"date":"2026-07-23","close":1879.0},{"date":"2026-07-24","close":1886.0},{"date":"2026-07-27","close":1900.0},{"date":"2026-07-28","close":1830.0},{"date":"2026-07-29","close":1641.0},{"date":"2026-07-30","close":1613.0},{"date":"2026-07-31","close":1750.0},{"date":"2026-08-03","close":1700.0},{"date":"2026-08-04","close":1788.0},{"date":"2026-08-05","close":1860.0},{"date":"2026-08-06","close":1825.0},{"date":"2026-08-07","close":1807.0},{"date":"2026-08-10","close":1926.0},{"date":"2026-08-11","close":1948.0},{"date":"2026-08-12","close":1921.0},{"date":"2026-08-13","close":1938.0},{"date":"2026-08-14","close":1926.0},{"date":"2026-08-18","close":1900.0},{"date":"2026-08-19","close":1891.0},{"date":"2026-08-20","close":1888.0},{"date":"2026-08-21","close":1910.0},{"date":"2026-08-24","close":1911.0},{"date":"2026-08-25","close":1943.0},{"date":"2026-08-26","close":1930.0},{"date":"2026-08-27","close":1925.0},{"date":"2026-08-28","close":1921.0},{"date":"2026-08-31","close":1902.0},{"date":"2026-09-01","close":1942.0},{"date":"2026-09-02","close":1913.0},{"date":"2026-09-03","close":1892.0},{"date":"2026-09-04","close":1910.0},{"date":"2026-09-07","close":1901.0},{"date":"2026-09-08","close":1907.0},{"date":"2026-09-09","close":1930.0},{"date":"2026-09-10","close":1935.0},{"date":"2026-09-11","close":1973.0},{"date":"2026-09-14","close":1911.0},{"date":"2026-09-15","close":1998.0},{"date":"2026-09-16","close":1991.0},{"date":"2026-09-17","close":2025.0},{"date":"2026-09-18","close":2005.0},{"date":"2026-09-21","close":1967.0},{"date":"2026-09-22","close":2070.0},{"date":"2026-09-23","close":2125.0},{"date":"2026-09-28","close":2290.0},{"date":"2026-09-29","close":2325.0},{"date":"2026-09-30","close":2380.0},{"date":"2026-10-01","close":2350.0},{"date":"2026-10-02","close":2240.0},{"date":"2026-10-06","close":2210.0},{"date":"2026-10-07","close":2170.0},{"date":"2026-10-08","close":2125.0},{"date":"2026-10-12","close":2115.0},{"date":"2026-10-13","close":2050.0},{"date":"2026-10-14","close":2085.0},{"date":"2026-10-15","close":2065.0},{"date":"2026-10-16","close":2095.0},{"date":"2026-10-19","close":2110.0},{"date":"2026-10-20","close":2045.0},{"date":"2026-10-21","close":2060.0},{"date":"2026-10-22","close":2000.0},{"date":"2026-10-23","close":1992.0}],"chart_data":[{"date":"2024-10-24","open":2890,"high":2965,"low":2870,"close":2955,"volume":20453,"rsi_14":30.7,"sma_20":3070.0,"sma_60":3278.75,"sma_120":3591.5},{"date":"2024-10-25","open":2955,"high":2980,"low":2875,"close":2930,"volume":42810,"rsi_14":33.98,"sma_20":3065.5,"sma_60":3264.42,"sma_120":3583.79},{"date":"2024-10-28","open":2900,"high":2975,"low":2900,"close":2975,"volume":9390,"rsi_14":37.61,"sma_20":3060.75,"sma_60":3250.92,"sma_120":3576.08},{"date":"2024-10-29","open":2975,"high":2980,"low":2945,"close":2965,"volume":13361,"rsi_14":37.61,"sma_20":3052.25,"sma_60":3237.17,"sma_120":3567.83},{"date":"2024-10-30","open":2985,"high":3020,"low":2930,"close":2965,"volume":24519,"rsi_14":31.31,"sma_20":3043.75,"sma_60":3222.58,"sma_120":3559.17},{"date":"2024-10-31","open":2965,"high":3010,"low":2940,"close":2995,"volume":10348,"rsi_14":33.98,"sma_20":3035.5,"sma_60":3210.42,"sma_120":3550.92},{"date":"2024-11-01","open":2995,"high":3100,"low":2975,"close":2975,"volume":52711,"rsi_14":34.31,"sma_20":3025.5,"sma_60":3198.33,"sma_120":3542.5},{"date":"2024-11-04","open":2970,"high":3010,"low":2960,"close":2980,"volume":18558,"rsi_14":41.38,"sma_20":3019.75,"sma_60":3185.33,"sma_120":3534.21},{"date":"2024-11-05","open":2990,"high":3020,"low":2970,"close":2990,"volume":18506,"rsi_14":38.55,"sma_20":3013.75,"sma_60":3175.17,"sma_120":3525.42},{"date":"2024-11-06","open":3000,"high":3040,"low":2905,"close":2960,"volume":22558,"rsi_14":40.51,"sma_20":3006.75,"sma_60":3173.92,"sma_120":3516.33},{"date":"2024-11-07","open":2970,"high":2970,"low":2810,"close":2900,"volume":54429,"rsi_14":34.44,"sma_20":2994.25,"sma_60":3168.17,"sma_120":3506.0},{"date":"2024-11-08","open":2895,"high":2945,"low":2895,"close":2925,"volume":12985,"rsi_14":41.38,"sma_20":2982.5,"sma_60":3161.75,"sma_120":3496.42},{"date":"2024-11-11","open":2910,"high":2910,"low":2760,"close":2760,"volume":67938,"rsi_14":36.73,"sma_20":2963.75,"sma_60":3151.08,"sma_120":3484.88},{"date":"2024-11-12","open":2750,"high":2760,"low":2590,"close":2595,"volume":81676,"rsi_14":26.92,"sma_20":2940.75,"sma_60":3137.33,"sma_120":3471.92},{"date":"2024-11-13","open":2535,"high":2595,"low":2395,"close":2430,"volume":68226,"rsi_14":15.23,"sma_20":2908.0,"sma_60":3120.5,"sma_120":3458.33},{"date":"2024-11-14","open":2430,"high":2480,"low":2310,"close":2385,"volume":36018,"rsi_14":14.84,"sma_20":2875.5,"sma_60":3104.67,"sma_120":3444.96},{"date":"2024-11-15","open":2325,"high":2435,"low":2290,"close":2370,"volume":42636,"rsi_14":9.4,"sma_20":2842.0,"sma_60":3087.08,"sma_120":3431.25},{"date":"2024-11-18","open":2350,"high":2440,"low":2350,"close":2395,"volume":24685,"rsi_14":12.5,"sma_20":2811.75,"sma_60":3069.17,"sma_120":3417.71},{"date":"2024-11-19","open":2370,"high":2445,"low":2365,"close":2430,"volume":31197,"rsi_14":16.35,"sma_20":2788.75,"sma_60":3049.42,"sma_120":3404.92},{"date":"2024-11-20","open":2420,"high":2445,"low":2385,"close":2390,"volume":25710,"rsi_14":12.42,"sma_20":2763.5,"sma_60":3028.92,"sma_120":3392.21},{"date":"2024-11-21","open":2410,"high":2410,"low":2355,"close":2395,"volume":17150,"rsi_14":13.29,"sma_20":2735.5,"sma_60":3009.67,"sma_120":3379.62},{"date":"2024-11-22","open":2395,"high":2405,"low":2365,"close":2395,"volume":25176,"rsi_14":12.74,"sma_20":2708.75,"sma_60":2991.75,"sma_120":3366.92},{"date":"2024-11-25","open":2400,"high":2470,"low":2355,"close":2430,"volume":29586,"rsi_14":15.43,"sma_20":2681.5,"sma_60":2976.42,"sma_120":3354.83},{"date":"2024-11-26","open":2455,"high":2520,"low":2405,"close":2485,"volume":18384,"rsi_14":21.56,"sma_20":2657.5,"sma_60":2958.0,"sma_120":3343.08},{"date":"2024-11-27","open":2460,"high":2545,"low":2445,"close":2540,"volume":23646,"rsi_14":28.31,"sma_20":2636.25,"sma_60":2940.83,"sma_120":3331.62},{"date":"2024-11-28","open":2535,"high":2600,"low":2510,"close":2535,"volume":16668,"rsi_14":25.93,"sma_20":2613.25,"sma_60":2924.08,"sma_120":3320.33},{"date":"2024-11-29","open":2510,"high":2540,"low":2470,"close":2500,"volume":13421,"rsi_14":30.88,"sma_20":2589.5,"sma_60":2910.75,"sma_120":3308.75},{"date":"2024-12-02","open":2505,"high":2550,"low":2450,"close":2460,"volume":24894,"rsi_14":37.84,"sma_20":2563.5,"sma_60":2894.83,"sma_120":3297.42},{"date":"2024-12-03","open":2435,"high":2520,"low":2400,"close":2510,"volume":18259,"rsi_14":59.09,"sma_20":2539.5,"sma_60":2880.25,"sma_120":3285.62},{"date":"2024-12-04","open":2480,"high":2545,"low":2365,"close":2370,"volume":47092,"rsi_14":48.6,"sma_20":2510.0,"sma_60":2863.5,"sma_120":3272.21},{"date":"2024-12-05","open":2390,"high":2400,"low":2305,"close":2305,"volume":28150,"rsi_14":44.44,"sma_20":2480.25,"sma_60":2848.42,"sma_120":3258.08},{"date":"2024-12-06","open":2300,"high":2320,"low":2180,"close":2230,"volume":44216,"rsi_14":37.01,"sma_20":2445.5,"sma_60":2834.08,"sma_120":3240.83},{"date":"2024-12-09","open":2130,"high":2220,"low":1980,"close":1985,"volume":123342,"rsi_14":23.67,"sma_20":2406.75,"sma_60":2816.42,"sma_120":3222.17},{"date":"2024-12-10","open":1980,"high":2050,"low":1980,"close":2050,"volume":44822,"rsi_14":30.46,"sma_20":2379.5,"sma_60":2800.17,"sma_120":3203.5},{"date":"2024-12-11","open":2035,"high":2170,"low":2035,"close":2155,"volume":29227,"rsi_14":37.63,"sma_20":2365.75,"sma_60":2785.83,"sma_120":3187.54},{"date":"2024-12-12","open":2155,"high":2225,"low":2100,"close":2225,"volume":31898,"rsi_14":41.83,"sma_20":2357.75,"sma_60":2773.25,"sma_120":3172.75},{"date":"2024-12-13","open":2225,"high":2370,"low":2215,"close":2355,"volume":47172,"rsi_14":46.7,"sma_20":2357.0,"sma_60":2761.42,"sma_120":3159.75},{"date":"2024-12-16","open":2370,"high":3060,"low":2360,"close":3060,"volume":1881680,"rsi_14":66.11,"sma_20":2390.25,"sma_60":2762.0,"sma_120":3152.88},{"date":"2024-12-17","open":3220,"high":3715,"low":2815,"close":2900,"volume":3762574,"rsi_14":59.52,"sma_20":2413.75,"sma_60":2760.58,"sma_120":3144.75},{"date":"2024-12-18","open":2935,"high":3060,"low":2835,"close":2925,"volume":515649,"rsi_14":60.21,"sma_20":2440.5,"sma_60":2759.25,"sma_120":3136.92},{"date":"2024-12-19","open":2895,"high":2895,"low":2730,"close":2735,"volume":208654,"rsi_14":55.69,"sma_20":2457.5,"sma_60":2754.33,"sma_120":3127.58},{"date":"2024-12-20","open":2670,"high":2815,"low":2540,"close":2600,"volume":138892,"rsi_14":53.24,"sma_20":2467.75,"sma_60":2747.33,"sma_120":3117.33},{"date":"2024-12-23","open":2575,"high":2720,"low":2575,"close":2640,"volume":110540,"rsi_14":53.02,"sma_20":2478.25,"sma_60":2740.17,"sma_120":3107.42},{"date":"2024-12-24","open":2650,"high":2655,"low":2560,"close":2605,"volume":55155,"rsi_14":55.75,"sma_20":2484.25,"sma_60":2731.33,"sma_120":3097.71},{"date":"2024-12-26","open":2595,"high":2625,"low":2525,"close":2545,"volume":56655,"rsi_14":55.88,"sma_20":2484.5,"sma_60":2721.5,"sma_120":3087.08},{"date":"2024-12-27","open":2520,"high":2575,"low":2460,"close":2470,"volume":71740,"rsi_14":55.88,"sma_20":2481.25,"sma_60":2710.0,"sma_120":3076.25},{"date":"2024-12-30","open":2520,"high":2545,"low":2420,"close":2515,"volume":43929,"rsi_14":64.4,"sma_20":2482.0,"sma_60":2699.0,"sma_120":3066.79},{"date":"2025-01-02","open":2520,"high":2710,"low":2480,"close":2595,"volume":90726,"rsi_14":64.69,"sma_20":2488.75,"sma_60":2690.67,"sma_120":3058.38},{"date":"2025-01-03","open":2600,"high":2780,"low":2600,"close":2620,"volume":74763,"rsi_14":63.1,"sma_20":2494.25,"sma_60":2682.5,"sma_120":3050.5},{"date":"2025-01-06","open":2620,"high":2745,"low":2620,"close":2710,"volume":65072,"rsi_14":63.51,"sma_20":2511.25,"sma_60":2676.0,"sma_120":3040.25},{"date":"2025-01-07","open":2735,"high":2765,"low":2645,"close":2660,"volume":79766,"rsi_14":58.89,"sma_20":2529.0,"sma_60":2667.83,"sma_120":3030.38},{"date":"2025-01-08","open":2700,"high":2705,"low":2625,"close":2655,"volume":41772,"rsi_14":30.05,"sma_20":2550.25,"sma_60":2659.42,"sma_120":3021.0},{"date":"2025-01-09","open":2630,"high":2735,"low":2625,"close":2685,"volume":33387,"rsi_14":37.85,"sma_20":2585.25,"sma_60":2651.92,"sma_120":3012.67},{"date":"2025-01-10","open":2705,"high":2725,"low":2630,"close":2725,"volume":27900,"rsi_14":38.89,"sma_20":2619.0,"sma_60":2646.42,"sma_120":3004.88},{"date":"2025-01-13","open":2725,"high":2725,"low":2595,"close":2600,"volume":58046,"rsi_14":41.92,"sma_20":2641.25,"sma_60":2638.33,"sma_120":2995.83},{"date":"2025-01-14","open":2600,"high":2645,"low":2545,"close":2550,"volume":28604,"rsi_14":46.67,"sma_20":2657.5,"sma_60":2630.25,"sma_120":2986.75},{"date":"2025-01-15","open":2605,"high":2640,"low":2535,"close":2625,"volume":30138,"rsi_14":49.04,"sma_20":2671.0,"sma_60":2623.33,"sma_120":2977.88},{"date":"2025-01-16","open":2625,"high":2625,"low":2565,"close":2565,"volume":30856,"rsi_14":47.53,"sma_20":2646.25,"sma_60":2616.08,"sma_120":2968.58},{"date":"2025-01-17","open":2585,"high":2585,"low":2490,"close":2515,"volume":32276,"rsi_14":48.12,"sma_20":2627.0,"sma_60":2609.83,"sma_120":2958.33},{"date":"2025-01-20","open":2500,"high":2535,"low":2460,"close":2510,"volume":25466,"rsi_14":52.74,"sma_20":2606.25,"sma_60":2603.42,"sma_120":2948.12},{"date":"2025-01-21","open":2560,"high":2560,"low":2385,"close":2410,"volume":47323,"rsi_14":43.31,"sma_20":2590.0,"sma_60":2594.33,"sma_120":2936.54},{"date":"2025-01-22","open":2410,"high":2470,"low":2400,"close":2465,"volume":20523,"rsi_14":41.45,"sma_20":2583.25,"sma_60":2586.58,"sma_120":2925.5},{"date":"2025-01-23","open":2465,"high":2465,"low":2345,"close":2385,"volume":61151,"rsi_14":35.58,"sma_20":2570.5,"sma_60":2576.75,"sma_120":2913.83},{"date":"2025-01-24","open":2385,"high":2450,"low":2350,"close":2450,"volume":22898,"rsi_14":33.54,"sma_20":2562.75,"sma_60":2568.17,"sma_120":2902.67},{"date":"2025-01-31","open":2400,"high":2430,"low":2300,"close":2375,"volume":32345,"rsi_14":32.52,"sma_20":2554.25,"sma_60":2558.33,"sma_120":2890.46},{"date":"2025-02-03","open":2305,"high":2365,"low":2235,"close":2300,"volume":51875,"rsi_14":29.94,"sma_20":2545.75,"sma_60":2546.75,"sma_120":2878.58},{"date":"2025-02-04","open":2260,"high":2610,"low":2260,"close":2395,"volume":236583,"rsi_14":34.74,"sma_20":2539.75,"sma_60":2537.08,"sma_120":2867.71},{"date":"2025-02-05","open":2435,"high":2465,"low":2400,"close":2415,"volume":22086,"rsi_14":33.33,"sma_20":2530.75,"sma_60":2527.67,"sma_120":2856.5},{"date":"2025-02-06","open":2435,"high":2475,"low":2405,"close":2415,"volume":31954,"rsi_14":38.51,"sma_20":2520.5,"sma_60":2518.08,"sma_120":2846.62},{"date":"2025-02-07","open":2390,"high":2410,"low":2360,"close":2390,"volume":24804,"rsi_14":39.74,"sma_20":2504.5,"sma_60":2508.58,"sma_120":2841.25},{"date":"2025-02-10","open":2390,"high":2390,"low":2240,"close":2340,"volume":53829,"rsi_14":31.13,"sma_20":2488.5,"sma_60":2499.25,"sma_120":2833.71},{"date":"2025-02-11","open":2325,"high":2410,"low":2310,"close":2395,"volume":28071,"rsi_14":38.67,"sma_20":2475.5,"sma_60":2490.42,"sma_120":2826.08},{"date":"2025-02-12","open":2400,"high":2480,"low":2375,"close":2455,"volume":38377,"rsi_14":46.05,"sma_20":2464.0,"sma_60":2485.33,"sma_120":2818.21},{"date":"2025-02-13","open":2425,"high":2480,"low":2380,"close":2440,"volume":34618,"rsi_14":45.45,"sma_20":2449.75,"sma_60":2482.75,"sma_120":2810.04},{"date":"2025-02-14","open":2440,"high":2475,"low":2400,"close":2430,"volume":13705,"rsi_14":51.47,"sma_20":2441.25,"sma_60":2482.75,"sma_120":2801.62},{"date":"2025-02-17","open":2430,"high":2620,"low":2430,"close":2500,"volume":50647,"rsi_14":52.52,"sma_20":2438.75,"sma_60":2484.67,"sma_120":2794.67},{"date":"2025-02-18","open":2500,"high":2610,"low":2455,"close":2555,"volume":22507,"rsi_14":62.69,"sma_20":2435.25,"sma_60":2487.75,"sma_120":2787.42},{"date":"2025-02-19","open":2535,"high":2560,"low":2500,"close":2530,"volume":29601,"rsi_14":56.35,"sma_20":2433.5,"sma_60":2490.0,"sma_120":2779.58},{"date":"2025-02-20","open":2515,"high":2535,"low":2470,"close":2485,"volume":32696,"rsi_14":59.17,"sma_20":2432.0,"sma_60":2490.92,"sma_120":2770.17},{"date":"2025-02-21","open":2510,"high":2625,"low":2470,"close":2625,"volume":51253,"rsi_14":74.44,"sma_20":2437.75,"sma_60":2494.83,"sma_120":2761.88},{"date":"2025-02-24","open":2625,"high":2655,"low":2550,"close":2570,"volume":41098,"rsi_14":64.0,"sma_20":2445.75,"sma_60":2497.75,"sma_120":2753.71},{"date":"2025-02-25","open":2570,"high":2590,"low":2515,"close":2520,"volume":20089,"rsi_14":58.02,"sma_20":2448.5,"sma_60":2499.83,"sma_120":2745.79},{"date":"2025-02-26","open":2505,"high":2570,"low":2495,"close":2500,"volume":29007,"rsi_14":56.3,"sma_20":2454.25,"sma_60":2501.0,"sma_120":2738.71},{"date":"2025-02-27","open":2500,"high":2530,"low":2480,"close":2510,"volume":10009,"rsi_14":59.09,"sma_20":2457.25,"sma_60":2501.42,"sma_120":2729.71},{"date":"2025-02-28","open":2510,"high":2510,"low":2370,"close":2375,"volume":44133,"rsi_14":52.35,"sma_20":2457.25,"sma_60":2498.67,"sma_120":2719.75},{"date":"2025-03-04","open":2395,"high":2405,"low":2280,"close":2300,"volume":21896,"rsi_14":43.79,"sma_20":2457.25,"sma_60":2494.75,"sma_120":2709.42},{"date":"2025-03-05","open":2220,"high":2330,"low":2220,"close":2315,"volume":29974,"rsi_14":40.28,"sma_20":2453.25,"sma_60":2491.67,"sma_120":2701.21},{"date":"2025-03-06","open":2315,"high":2340,"low":2285,"close":2305,"volume":18056,"rsi_14":40.56,"sma_20":2447.75,"sma_60":2489.08,"sma_120":2691.96},{"date":"2025-03-07","open":2265,"high":2335,"low":2265,"close":2315,"volume":25708,"rsi_14":41.96,"sma_20":2442.75,"sma_60":2485.83,"sma_120":2683.04},{"date":"2025-03-10","open":2315,"high":2320,"low":2275,"close":2280,"volume":16456,"rsi_14":33.82,"sma_20":2437.25,"sma_60":2484.33,"sma_120":2673.92},{"date":"2025-03-11","open":2275,"high":2275,"low":2205,"close":2250,"volume":25296,"rsi_14":26.72,"sma_20":2432.75,"sma_60":2483.42,"sma_120":2665.92},{"date":"2025-03-12","open":2250,"high":2400,"low":2250,"close":2280,"volume":56563,"rsi_14":31.06,"sma_20":2427.0,"sma_60":2484.25,"sma_120":2659.17},{"date":"2025-03-13","open":2265,"high":2380,"low":2265,"close":2320,"volume":27445,"rsi_14":37.4,"sma_20":2420.25,"sma_60":2489.83,"sma_120":2653.12},{"date":"2025-03-14","open":2320,"high":2340,"low":2290,"close":2300,"volume":17906,"rsi_14":19.63,"sma_20":2413.25,"sma_60":2494.0,"sma_120":2647.08},{"date":"2025-03-17","open":2315,"high":2350,"low":2285,"close":2300,"volume":17281,"rsi_14":21.88,"sma_20":2406.75,"sma_60":2496.42,"sma_120":2641.12},{"date":"2025-03-18","open":2335,"high":2335,"low":2280,"close":2310,"volume":11420,"rsi_14":26.14,"sma_20":2397.25,"sma_60":2497.83,"sma_120":2635.54},{"date":"2025-03-19","open":2310,"high":2345,"low":2270,"close":2300,"volume":32852,"rsi_14":26.74,"sma_20":2384.5,"sma_60":2496.92,"sma_120":2629.17},{"date":"2025-03-20","open":2205,"high":2300,"low":2205,"close":2265,"volume":48501,"rsi_14":23.08,"sma_20":2371.25,"sma_60":2483.67,"sma_120":2622.83},{"date":"2025-03-21","open":2260,"high":2280,"low":2225,"close":2265,"volume":29755,"rsi_14":32.81,"sma_20":2360.25,"sma_60":2473.08,"sma_120":2616.83},{"date":"2025-03-24","open":2250,"high":2280,"low":2250,"close":2250,"volume":13093,"rsi_14":40.38,"sma_20":2341.5,"sma_60":2461.83,"sma_120":2610.54},{"date":"2025-03-25","open":2250,"high":2270,"low":2205,"close":2260,"volume":35879,"rsi_14":39.22,"sma_20":2326.0,"sma_60":2453.92,"sma_120":2604.12},{"date":"2025-03-26","open":2260,"high":2285,"low":2240,"close":2260,"volume":5724,"rsi_14":40.82,"sma_20":2313.0,"sma_60":2448.25,"sma_120":2597.79},{"date":"2025-03-27","open":2275,"high":2280,"low":2200,"close":2240,"volume":16880,"rsi_14":35.29,"sma_20":2300.0,"sma_60":2441.58,"sma_120":2590.88},{"date":"2025-03-28","open":2220,"high":2240,"low":2150,"close":2210,"volume":17430,"rsi_14":36.0,"sma_20":2285.0,"sma_60":2435.0,"sma_120":2583.17},{"date":"2025-03-31","open":2200,"high":2200,"low":2140,"close":2150,"volume":16896,"rsi_14":32.14,"sma_20":2273.75,"sma_60":2428.42,"sma_120":2574.96},{"date":"2025-04-01","open":2080,"high":2215,"low":2080,"close":2200,"volume":23087,"rsi_14":36.67,"sma_20":2268.75,"sma_60":2423.92,"sma_120":2566.96},{"date":"2025-04-02","open":2230,"high":2230,"low":2150,"close":2160,"volume":9241,"rsi_14":23.33,"sma_20":2261.0,"sma_60":2418.0,"sma_120":2558.5},{"date":"2025-04-03","open":2100,"high":2165,"low":2080,"close":2130,"volume":12446,"rsi_14":22.58,"sma_20":2252.25,"sma_60":2410.25,"sma_120":2550.46},{"date":"2025-04-04","open":2100,"high":2120,"low":2050,"close":2105,"volume":30550,"rsi_14":20.9,"sma_20":2241.75,"sma_60":2401.67,"sma_120":2542.08},{"date":"2025-04-07","open":2095,"high":2095,"low":1997,"close":2015,"volume":65650,"rsi_14":14.46,"sma_20":2228.5,"sma_60":2390.08,"sma_120":2533.04},{"date":"2025-04-08","open":2035,"high":2100,"low":2035,"close":2050,"volume":10923,"rsi_14":21.59,"sma_20":2218.5,"sma_60":2379.92,"sma_120":2523.88},{"date":"2025-04-09","open":2035,"high":2080,"low":1987,"close":2030,"volume":27002,"rsi_14":22.35,"sma_20":2206.0,"sma_60":2369.5,"sma_120":2514.46},{"date":"2025-04-10","open":2050,"high":2200,"low":2050,"close":2130,"volume":17402,"rsi_14":37.14,"sma_20":2196.5,"sma_60":2360.25,"sma_120":2506.08},{"date":"2025-04-11","open":2130,"high":2240,"low":2085,"close":2200,"volume":18089,"rsi_14":45.69,"sma_20":2191.5,"sma_60":2351.5,"sma_120":2498.96},{"date":"2025-04-14","open":2200,"high":2245,"low":2150,"close":2210,"volume":12860,"rsi_14":45.69,"sma_20":2187.0,"sma_60":2345.0,"sma_120":2491.67},{"date":"2025-04-15","open":2210,"high":2245,"low":2185,"close":2195,"volume":6044,"rsi_14":44.54,"sma_20":2181.25,"sma_60":2339.08,"sma_120":2484.67},{"date":"2025-04-16","open":2380,"high":2850,"low":2360,"close":2850,"volume":532880,"rsi_14":74.8,"sma_20":2208.75,"sma_60":2342.83,"sma_120":2483.08},{"date":"2025-04-17","open":3200,"high":3705,"low":2985,"close":3080,"volume":6926503,"rsi_14":80.42,"sma_20":2249.5,"sma_60":2351.42,"sma_120":2483.75},{"date":"2025-04-18","open":3095,"high":3940,"low":2850,"close":3520,"volume":8679428,"rsi_14":87.85,"sma_20":2312.25,"sma_60":2368.17,"sma_120":2489.0},{"date":"2025-04-21","open":3310,"high":3450,"low":3230,"close":3310,"volume":1341463,"rsi_14":78.17,"sma_20":2365.25,"sma_60":2381.5,"sma_120":2492.46},{"date":"2025-04-22","open":3265,"high":3340,"low":3045,"close":3170,"volume":1067584,"rsi_14":74.4,"sma_20":2410.75,"sma_60":2394.17,"sma_120":2494.25},{"date":"2025-04-23","open":3170,"high":3175,"low":3000,"close":3130,"volume":386983,"rsi_14":74.04,"sma_20":2454.25,"sma_60":2405.25,"sma_120":2495.92},{"date":"2025-04-24","open":3105,"high":3325,"low":3030,"close":3145,"volume":542388,"rsi_14":75.12,"sma_20":2499.5,"sma_60":2417.92,"sma_120":2497.33},{"date":"2025-04-25","open":3105,"high":3135,"low":3030,"close":3030,"volume":169110,"rsi_14":74.22,"sma_20":2540.5,"sma_60":2427.58,"sma_120":2497.88},{"date":"2025-04-28","open":3000,"high":3030,"low":2735,"close":2760,"volume":395012,"rsi_14":65.24,"sma_20":2571.0,"sma_60":2434.0,"sma_120":2496.17},{"date":"2025-04-29","open":2750,"high":2870,"low":2745,"close":2855,"volume":193045,"rsi_14":67.15,"sma_20":2603.75,"sma_60":2443.25,"sma_120":2495.0},{"date":"2025-04-30","open":2855,"high":3040,"low":2795,"close":3010,"volume":230667,"rsi_14":67.89,"sma_20":2646.25,"sma_60":2453.5,"sma_120":2495.29},{"date":"2025-05-02","open":2940,"high":2955,"low":2780,"close":2870,"volume":135217,"rsi_14":63.24,"sma_20":2683.25,"sma_60":2461.08,"sma_120":2494.38},{"date":"2025-05-07","open":2870,"high":3060,"low":2850,"close":3050,"volume":166994,"rsi_14":65.56,"sma_20":2730.5,"sma_60":2471.67,"sma_120":2494.88},{"date":"2025-05-08","open":3060,"high":3425,"low":3060,"close":3075,"volume":880409,"rsi_14":66.24,"sma_20":2783.5,"sma_60":2483.08,"sma_120":2495.83},{"date":"2025-05-09","open":3075,"high":3190,"low":3075,"close":3135,"volume":200026,"rsi_14":56.74,"sma_20":2837.75,"sma_60":2496.33,"sma_120":2497.79},{"date":"2025-05-12","open":3150,"high":3370,"low":3105,"close":3250,"volume":396421,"rsi_14":54.25,"sma_20":2898.75,"sma_60":2510.58,"sma_120":2500.5},{"date":"2025-05-13","open":3240,"high":3365,"low":3150,"close":3355,"volume":240551,"rsi_14":45.05,"sma_20":2960.0,"sma_60":2525.58,"sma_120":2505.46},{"date":"2025-05-14","open":3355,"high":3365,"low":3190,"close":3230,"volume":198449,"rsi_14":47.47,"sma_20":3011.5,"sma_60":2538.75,"sma_120":2510.75},{"date":"2025-05-15","open":3230,"high":3260,"low":3175,"close":3210,"volume":110102,"rsi_14":51.37,"sma_20":3061.5,"sma_60":2551.75,"sma_120":2517.25},{"date":"2025-05-16","open":3245,"high":3245,"low":3080,"close":3160,"volume":100437,"rsi_14":51.02,"sma_20":3109.75,"sma_60":2562.75,"sma_120":2523.71},{"date":"2025-05-19","open":3160,"high":3160,"low":3000,"close":3120,"volume":107560,"rsi_14":49.16,"sma_20":3123.25,"sma_60":2572.17,"sma_120":2529.96},{"date":"2025-05-20","open":3095,"high":3165,"low":3020,"close":3095,"volume":66558,"rsi_14":52.31,"sma_20":3124.0,"sma_60":2581.58,"sma_120":2535.79},{"date":"2025-05-21","open":3055,"high":3220,"low":3050,"close":3130,"volume":79931,"rsi_14":65.81,"sma_20":3104.5,"sma_60":2592.33,"sma_120":2541.62},{"date":"2025-05-22","open":3160,"high":3320,"low":3090,"close":3190,"volume":128421,"rsi_14":64.76,"sma_20":3098.5,"sma_60":2601.75,"sma_120":2548.29},{"date":"2025-05-23","open":3205,"high":3370,"low":3160,"close":3295,"volume":327102,"rsi_14":63.13,"sma_20":3104.75,"sma_60":2613.83,"sma_120":2555.79},{"date":"2025-05-26","open":3135,"high":3210,"low":2890,"close":2960,"volume":318313,"rsi_14":53.52,"sma_20":3096.25,"sma_60":2621.17,"sma_120":2560.5},{"date":"2025-05-27","open":2995,"high":3020,"low":2945,"close":3020,"volume":64481,"rsi_14":48.71,"sma_20":3090.0,"sma_60":2629.83,"sma_120":2565.42},{"date":"2025-05-28","open":2985,"high":3160,"low":2955,"close":3050,"volume":146951,"rsi_14":48.93,"sma_20":3091.0,"sma_60":2638.83,"sma_120":2570.12},{"date":"2025-05-29","open":3050,"high":3060,"low":2945,"close":3055,"volume":62596,"rsi_14":46.4,"sma_20":3105.75,"sma_60":2650.17,"sma_120":2574.42},{"date":"2025-05-30","open":3060,"high":3095,"low":3020,"close":3060,"volume":43618,"rsi_14":40.5,"sma_20":3116.0,"sma_60":2662.83,"sma_120":2578.79},{"date":"2025-06-02","open":3085,"high":3150,"low":3010,"close":3115,"volume":89671,"rsi_14":37.37,"sma_20":3121.25,"sma_60":2676.17,"sma_120":2583.92},{"date":"2025-06-04","open":3120,"high":3190,"low":3050,"close":3190,"volume":93024,"rsi_14":47.78,"sma_20":3137.25,"sma_60":2690.92,"sma_120":2590.0},{"date":"2025-06-05","open":3200,"high":3300,"low":3155,"close":3295,"volume":117191,"rsi_14":54.31,"sma_20":3149.5,"sma_60":2707.25,"sma_120":2596.54},{"date":"2025-06-09","open":3300,"high":3495,"low":3245,"close":3495,"volume":283335,"rsi_14":64.76,"sma_20":3170.5,"sma_60":2727.5,"sma_120":2605.92},{"date":"2025-06-10","open":3600,"high":3600,"low":3165,"close":3225,"volume":417347,"rsi_14":53.85,"sma_20":3175.0,"sma_60":2743.75,"sma_120":2613.58},{"date":"2025-06-11","open":3230,"high":3630,"low":3225,"close":3430,"volume":603264,"rsi_14":60.84,"sma_20":3184.0,"sma_60":2762.92,"sma_120":2623.58},{"date":"2025-06-12","open":3450,"high":3505,"low":3280,"close":3295,"volume":188087,"rsi_14":55.02,"sma_20":3181.0,"sma_60":2779.17,"sma_120":2634.5},{"date":"2025-06-13","open":3295,"high":3335,"low":3165,"close":3285,"volume":117522,"rsi_14":52.98,"sma_20":3183.75,"sma_60":2795.58,"sma_120":2644.79},{"date":"2025-06-16","open":3235,"high":3270,"low":3150,"close":3205,"volume":108006,"rsi_14":47.13,"sma_20":3183.5,"sma_60":2810.67,"sma_120":2653.54},{"date":"2025-06-17","open":3210,"high":3475,"low":3165,"close":3320,"volume":200903,"rsi_14":63.33,"sma_20":3191.5,"sma_60":2827.5,"sma_120":2662.67},{"date":"2025-06-18","open":3345,"high":3415,"low":3265,"close":3390,"volume":102360,"rsi_14":63.6,"sma_20":3205.0,"sma_60":2845.67,"sma_120":2671.29},{"date":"2025-06-19","open":3400,"high":3485,"low":3300,"close":3355,"volume":101735,"rsi_14":61.17,"sma_20":3218.0,"sma_60":2863.83,"sma_120":2673.75},{"date":"2025-06-20","open":3355,"high":3690,"low":3340,"close":3660,"volume":312120,"rsi_14":68.17,"sma_20":3244.5,"sma_60":2887.08,"sma_120":2680.08},{"date":"2025-06-23","open":3640,"high":3640,"low":3390,"close":3540,"volume":237193,"rsi_14":63.48,"sma_20":3262.0,"sma_60":2908.58,"sma_120":2685.21},{"date":"2025-06-24","open":3600,"high":3680,"low":3565,"close":3585,"volume":154293,"rsi_14":63.28,"sma_20":3276.5,"sma_60":2930.67,"sma_120":2692.29},{"date":"2025-06-25","open":3585,"high":3625,"low":3490,"close":3585,"volume":60329,"rsi_14":61.65,"sma_20":3307.75,"sma_60":2952.75,"sma_120":2700.5},{"date":"2025-06-26","open":3610,"high":3610,"low":3470,"close":3490,"volume":92947,"rsi_14":55.79,"sma_20":3331.25,"sma_60":2973.58,"sma_120":2707.58},{"date":"2025-06-27","open":3470,"high":3605,"low":3425,"close":3480,"volume":87355,"rsi_14":49.5,"sma_20":3352.75,"sma_60":2994.75,"sma_120":2714.88},{"date":"2025-06-30","open":3480,"high":3510,"low":3430,"close":3430,"volume":29141,"rsi_14":58.04,"sma_20":3371.5,"sma_60":3016.08,"sma_120":2722.25},{"date":"2025-07-01","open":3420,"high":3555,"low":3400,"close":3555,"volume":81661,"rsi_14":55.23,"sma_20":3396.25,"sma_60":3038.67,"sma_120":2731.29},{"date":"2025-07-02","open":3555,"high":3555,"low":3380,"close":3450,"volume":55007,"rsi_14":56.65,"sma_20":3413.0,"sma_60":3060.17,"sma_120":2739.08},{"date":"2025-07-03","open":3465,"high":3700,"low":3420,"close":3700,"volume":128285,"rsi_14":64.77,"sma_20":3438.5,"sma_60":3086.33,"sma_120":2748.29},{"date":"2025-07-04","open":3660,"high":3670,"low":3485,"close":3540,"volume":79221,"rsi_14":61.28,"sma_20":3450.75,"sma_60":3110.25,"sma_120":2755.96},{"date":"2025-07-07","open":3495,"high":3880,"low":3455,"close":3800,"volume":291932,"rsi_14":64.72,"sma_20":3466.0,"sma_60":3140.0,"sma_120":2765.04},{"date":"2025-07-08","open":3800,"high":4075,"low":3745,"close":4075,"volume":466101,"rsi_14":68.66,"sma_20":3508.5,"sma_60":3173.75,"sma_120":2776.83},{"date":"2025-07-09","open":4045,"high":4100,"low":3970,"close":4100,"volume":258774,"rsi_14":70.41,"sma_20":3542.0,"sma_60":3208.25,"sma_120":2788.88},{"date":"2025-07-10","open":4100,"high":4340,"low":3990,"close":4160,"volume":286334,"rsi_14":65.82,"sma_20":3585.25,"sma_60":3242.08,"sma_120":2801.17},{"date":"2025-07-11","open":4270,"high":5000,"low":4270,"close":4870,"volume":2244520,"rsi_14":80.65,"sma_20":3664.5,"sma_60":3286.58,"sma_120":2819.04},{"date":"2025-07-14","open":4910,"high":5490,"low":4770,"close":5400,"volume":1451896,"rsi_14":84.18,"sma_20":3774.25,"sma_60":3339.75,"sma_120":2842.38},{"date":"2025-07-15","open":5460,"high":5630,"low":5200,"close":5630,"volume":725563,"rsi_14":85.44,"sma_20":3889.75,"sma_60":3397.0,"sma_120":2868.04},{"date":"2025-07-16","open":5630,"high":5750,"low":5410,"close":5480,"volume":395705,"rsi_14":83.84,"sma_20":3994.25,"sma_60":3440.83,"sma_120":2891.83},{"date":"2025-07-17","open":5420,"high":5900,"low":5290,"close":5700,"volume":516061,"rsi_14":85.24,"sma_20":4111.5,"sma_60":3484.5,"sma_120":2917.96},{"date":"2025-07-18","open":5600,"high":5880,"low":5450,"close":5850,"volume":290889,"rsi_14":87.23,"sma_20":4221.0,"sma_60":3523.33,"sma_120":2945.75},{"date":"2025-07-21","open":5800,"high":5920,"low":5310,"close":5570,"volume":360846,"rsi_14":79.59,"sma_20":4322.5,"sma_60":3561.0,"sma_120":2971.25},{"date":"2025-07-22","open":5570,"high":5740,"low":5260,"close":5590,"volume":242803,"rsi_14":82.23,"sma_20":4422.75,"sma_60":3601.33,"sma_120":2997.75},{"date":"2025-07-23","open":5590,"high":5600,"low":5390,"close":5400,"volume":202444,"rsi_14":76.07,"sma_20":4513.5,"sma_60":3639.17,"sma_120":3022.21},{"date":"2025-07-24","open":5400,"high":5600,"low":5250,"close":5270,"volume":194669,"rsi_14":76.78,"sma_20":4602.5,"sma_60":3674.58,"sma_120":3046.25},{"date":"2025-07-25","open":5240,"high":5490,"low":5090,"close":5140,"volume":266371,"rsi_14":71.61,"sma_20":4685.5,"sma_60":3709.75,"sma_120":3068.67},{"date":"2025-07-28","open":5090,"high":5210,"low":4950,"close":5020,"volume":196420,"rsi_14":66.04,"sma_20":4765.0,"sma_60":3747.42,"sma_120":3090.71},{"date":"2025-07-29","open":4950,"high":5200,"low":4940,"close":5150,"volume":125344,"rsi_14":67.21,"sma_20":4844.75,"sma_60":3785.67,"sma_120":3114.46},{"date":"2025-07-30","open":5150,"high":5210,"low":4770,"close":4980,"volume":110340,"rsi_14":62.97,"sma_20":4921.25,"sma_60":3818.5,"sma_120":3136.0},{"date":"2025-07-31","open":4980,"high":5210,"low":4700,"close":4800,"volume":421283,"rsi_14":48.67,"sma_20":4976.25,"sma_60":3850.67,"sma_120":3155.88},{"date":"2025-08-01","open":4705,"high":4895,"low":4610,"close":4705,"volume":146450,"rsi_14":34.17,"sma_20":5034.5,"sma_60":3878.25,"sma_120":3174.96},{"date":"2025-08-04","open":4700,"high":4815,"low":4650,"close":4745,"volume":88171,"rsi_14":27.93,"sma_20":5081.75,"sma_60":3906.08,"sma_120":3194.58},{"date":"2025-08-05","open":4800,"high":4810,"low":4525,"close":4600,"volume":131248,"rsi_14":28.0,"sma_20":5108.0,"sma_60":3930.5,"sma_120":3213.42},{"date":"2025-08-06","open":4540,"high":4685,"low":4525,"close":4575,"volume":49079,"rsi_14":18.84,"sma_20":5131.75,"sma_60":3952.58,"sma_120":3231.58},{"date":"2025-08-07","open":4575,"high":4635,"low":4430,"close":4525,"volume":91487,"rsi_14":11.14,"sma_20":5150.0,"sma_60":3972.08,"sma_120":3248.83},{"date":"2025-08-08","open":4525,"high":4745,"low":4475,"close":4580,"volume":93538,"rsi_14":16.55,"sma_20":5135.5,"sma_60":3994.58,"sma_120":3266.67},{"date":"2025-08-11","open":4575,"high":4700,"low":4515,"close":4605,"volume":37340,"rsi_14":16.84,"sma_20":5095.75,"sma_60":4017.83,"sma_120":3284.79},{"date":"2025-08-12","open":4605,"high":4640,"low":4435,"close":4435,"volume":78789,"rsi_14":17.06,"sma_20":5036.0,"sma_60":4039.08,"sma_120":3300.92},{"date":"2025-08-13","open":4400,"high":4570,"low":4400,"close":4425,"volume":57483,"rsi_14":18.59,"sma_20":4983.25,"sma_60":4060.83,"sma_120":3316.5},{"date":"2025-08-14","open":4425,"high":4580,"low":4380,"close":4405,"volume":83507,"rsi_14":20.24,"sma_20":4918.5,"sma_60":4082.67,"sma_120":3332.12},{"date":"2025-08-18","open":4570,"high":5310,"low":4340,"close":5200,"volume":645652,"rsi_14":54.71,"sma_20":4886.0,"sma_60":4117.17,"sma_120":3354.75},{"date":"2025-08-19","open":5200,"high":5200,"low":4870,"close":5050,"volume":246470,"rsi_14":47.41,"sma_20":4860.0,"sma_60":4148.17,"sma_120":3374.96},{"date":"2025-08-20","open":5000,"high":5350,"low":4940,"close":5190,"volume":241913,"rsi_14":55.53,"sma_20":4840.0,"sma_60":4179.75,"sma_120":3396.79},{"date":"2025-08-21","open":5190,"high":5210,"low":4950,"close":5120,"volume":148705,"rsi_14":58.94,"sma_20":4826.0,"sma_60":4215.75,"sma_120":3418.46},{"date":"2025-08-22","open":5210,"high":5380,"low":4995,"close":5260,"volume":181714,"rsi_14":65.12,"sma_20":4825.5,"sma_60":4253.08,"sma_120":3441.46},{"date":"2025-08-25","open":5330,"high":5350,"low":5090,"close":5260,"volume":118658,"rsi_14":64.35,"sma_20":4831.5,"sma_60":4289.92,"sma_120":3464.38},{"date":"2025-08-26","open":5280,"high":5450,"low":5180,"close":5330,"volume":116847,"rsi_14":71.22,"sma_20":4847.0,"sma_60":4327.83,"sma_120":3489.0},{"date":"2025-08-27","open":5250,"high":5480,"low":5200,"close":5420,"volume":96163,"rsi_14":73.67,"sma_20":4860.5,"sma_60":4367.17,"sma_120":3515.0},{"date":"2025-08-28","open":5340,"high":5830,"low":5330,"close":5610,"volume":318886,"rsi_14":78.18,"sma_20":4892.0,"sma_60":4408.75,"sma_120":3542.46},{"date":"2025-08-29","open":5590,"high":5660,"low":5440,"close":5470,"volume":94222,"rsi_14":72.14,"sma_20":4925.5,"sma_60":4446.75,"sma_120":3568.83},{"date":"2025-09-01","open":5390,"high":5500,"low":5110,"close":5210,"volume":151013,"rsi_14":63.47,"sma_20":4950.75,"sma_60":4478.67,"sma_120":3592.96},{"date":"2025-09-02","open":5150,"high":5290,"low":5010,"close":5240,"volume":65314,"rsi_14":69.12,"sma_20":4975.5,"sma_60":4507.75,"sma_120":3617.62},{"date":"2025-09-03","open":5180,"high":5260,"low":4910,"close":5240,"volume":71225,"rsi_14":69.45,"sma_20":5007.5,"sma_60":4541.33,"sma_120":3642.54},{"date":"2025-09-04","open":5200,"high":5380,"low":5170,"close":5270,"volume":74322,"rsi_14":70.55,"sma_20":5042.25,"sma_60":4572.0,"sma_120":3667.46},{"date":"2025-09-05","open":5360,"high":5700,"low":5240,"close":5450,"volume":166063,"rsi_14":58.39,"sma_20":5088.5,"sma_60":4607.92,"sma_120":3693.54},{"date":"2025-09-08","open":5530,"high":6150,"low":5530,"close":6010,"volume":691107,"rsi_14":75.26,"sma_20":5160.0,"sma_60":4653.33,"sma_120":3724.46},{"date":"2025-09-09","open":6150,"high":6280,"low":6000,"close":6260,"volume":445516,"rsi_14":76.62,"sma_20":5242.75,"sma_60":4704.25,"sma_120":3757.46},{"date":"2025-09-10","open":6290,"high":6300,"low":6010,"close":6220,"volume":204001,"rsi_14":77.78,"sma_20":5332.0,"sma_60":4752.58,"sma_120":3790.04},{"date":"2025-09-11","open":6220,"high":6300,"low":5860,"close":6190,"volume":241737,"rsi_14":74.87,"sma_20":5420.25,"sma_60":4799.25,"sma_120":3822.46},{"date":"2025-09-12","open":6050,"high":6270,"low":5990,"close":6050,"volume":182252,"rsi_14":69.65,"sma_20":5502.5,"sma_60":4844.17,"sma_120":3854.0},{"date":"2025-09-15","open":6020,"high":6070,"low":5830,"close":5990,"volume":190374,"rsi_14":66.5,"sma_20":5542.0,"sma_60":4883.0,"sma_120":3885.04},{"date":"2025-09-16","open":5970,"high":6130,"low":5850,"close":6000,"volume":112178,"rsi_14":65.1,"sma_20":5589.5,"sma_60":4924.0,"sma_120":3916.29},{"date":"2025-09-17","open":5990,"high":6000,"low":5800,"close":5840,"volume":63746,"rsi_14":56.08,"sma_20":5622.0,"sma_60":4961.58,"sma_120":3946.12},{"date":"2025-09-18","open":5739,"high":5798,"low":5572,"close":5700,"volume":120779,"rsi_14":59.22,"sma_20":5656.0,"sma_60":4998.5,"sma_120":3975.62},{"date":"2025-09-19","open":5800,"high":5870,"low":5680,"close":5690,"volume":56268,"rsi_14":64.63,"sma_20":5677.5,"sma_60":5035.17,"sma_120":4004.38},{"date":"2025-09-22","open":5870,"high":5870,"low":5540,"close":5630,"volume":104200,"rsi_14":61.68,"sma_20":5696.0,"sma_60":5071.0,"sma_120":4032.88},{"date":"2025-09-23","open":5630,"high":5680,"low":5440,"close":5640,"volume":214682,"rsi_14":61.9,"sma_20":5711.5,"sma_60":5107.83,"sma_120":4061.96},{"date":"2025-09-24","open":5600,"high":5620,"low":5260,"close":5300,"volume":130672,"rsi_14":50.75,"sma_20":5705.5,"sma_60":5136.92,"sma_120":4087.79},{"date":"2025-09-25","open":5390,"high":5390,"low":5150,"close":5220,"volume":85423,"rsi_14":43.92,"sma_20":5686.0,"sma_60":5166.42,"sma_120":4113.29},{"date":"2025-09-26","open":5180,"high":5230,"low":4845,"close":5160,"volume":116051,"rsi_14":19.42,"sma_20":5670.5,"sma_60":5190.75,"sma_120":4138.54},{"date":"2025-09-29","open":5080,"high":5130,"low":4930,"close":5050,"volume":48190,"rsi_14":1.6,"sma_20":5662.5,"sma_60":5215.92,"sma_120":4163.08},{"date":"2025-09-30","open":5050,"high":5050,"low":4905,"close":5010,"volume":56544,"rsi_14":1.6,"sma_20":5651.0,"sma_60":5236.08,"sma_120":4188.04},{"date":"2025-10-01","open":5010,"high":5080,"low":4850,"close":4860,"volume":46582,"rsi_14":1.46,"sma_20":5632.0,"sma_60":5249.17,"sma_120":4211.46},{"date":"2025-10-02","open":4870,"high":5030,"low":4680,"close":4810,"volume":138616,"rsi_14":1.56,"sma_20":5609.0,"sma_60":5261.0,"sma_120":4234.62},{"date":"2025-10-10","open":4810,"high":4840,"low":4570,"close":4600,"volume":81449,"rsi_14":1.4,"sma_20":5566.5,"sma_60":5268.33,"sma_120":4255.21},{"date":"2025-10-13","open":4590,"high":4590,"low":4440,"close":4585,"volume":56282,"rsi_14":0.7,"sma_20":5495.25,"sma_60":5263.58,"sma_120":4275.08},{"date":"2025-10-14","open":4535,"high":4570,"low":4360,"close":4395,"volume":116859,"rsi_14":0.68,"sma_20":5402.0,"sma_60":5246.83,"sma_120":4293.29},{"date":"2025-10-15","open":4395,"high":4505,"low":4310,"close":4390,"volume":79457,"rsi_14":0.7,"sma_20":5310.5,"sma_60":5226.17,"sma_120":4311.58},{"date":"2025-10-16","open":4390,"high":4455,"low":4245,"close":4330,"volume":62004,"rsi_14":0.72,"sma_20":5217.5,"sma_60":5207.0,"sma_120":4323.92},{"date":"2025-10-17","open":4320,"high":4400,"low":4090,"close":4220,"volume":84617,"rsi_14":0.7,"sma_20":5126.0,"sma_60":5182.33,"sma_120":4333.42},{"date":"2025-10-20","open":4190,"high":4280,"low":4125,"close":4270,"volume":61409,"rsi_14":3.4,"sma_20":5040.0,"sma_60":5156.0,"sma_120":4339.67},{"date":"2025-10-21","open":4270,"high":4300,"low":4160,"close":4190,"volume":40007,"rsi_14":4.13,"sma_20":4949.5,"sma_60":5133.0,"sma_120":4347.0},{"date":"2025-10-22","open":4190,"high":4205,"low":4100,"close":4150,"volume":30278,"rsi_14":4.27,"sma_20":4865.0,"sma_60":5109.0,"sma_120":4355.17},{"date":"2025-10-23","open":4130,"high":4210,"low":4005,"close":4150,"volume":50055,"rsi_14":4.5,"sma_20":4782.5,"sma_60":5088.17,"sma_120":4363.67},{"date":"2025-10-24","open":4150,"high":4215,"low":4020,"close":4190,"volume":66937,"rsi_14":8.65,"sma_20":4707.5,"sma_60":5070.17,"sma_120":4372.38},{"date":"2025-10-27","open":4210,"high":4295,"low":4130,"close":4285,"volume":71850,"rsi_14":16.89,"sma_20":4640.25,"sma_60":5055.92,"sma_120":4382.83},{"date":"2025-10-28","open":4300,"high":4305,"low":4155,"close":4240,"volume":83209,"rsi_14":18.69,"sma_20":4570.25,"sma_60":5042.92,"sma_120":4395.17},{"date":"2025-10-29","open":4200,"high":4200,"low":3980,"close":4020,"volume":142156,"rsi_14":15.95,"sma_20":4506.25,"sma_60":5024.08,"sma_120":4404.88},{"date":"2025-10-30","open":4090,"high":4090,"low":3825,"close":3885,"volume":194378,"rsi_14":17.05,"sma_20":4439.5,"sma_60":5005.83,"sma_120":4412.17},{"date":"2025-10-31","open":3900,"high":4005,"low":3885,"close":3975,"volume":30256,"rsi_14":23.71,"sma_20":4380.25,"sma_60":4992.08,"sma_120":4421.38},{"date":"2025-11-03","open":3975,"high":4005,"low":3805,"close":3895,"volume":118403,"rsi_14":26.19,"sma_20":4322.5,"sma_60":4978.58,"sma_120":4428.42},{"date":"2025-11-04","open":3895,"high":3930,"low":3825,"close":3845,"volume":43586,"rsi_14":25.11,"sma_20":4264.25,"sma_60":4963.58,"sma_120":4434.83},{"date":"2025-11-05","open":3845,"high":3845,"low":3550,"close":3700,"volume":101092,"rsi_14":23.31,"sma_20":4206.25,"sma_60":4948.58,"sma_120":4439.54},{"date":"2025-11-06","open":3710,"high":3845,"low":3680,"close":3795,"volume":55739,"rsi_14":31.76,"sma_20":4155.5,"sma_60":4935.58,"sma_120":4444.08},{"date":"2025-11-07","open":3790,"high":3790,"low":3615,"close":3725,"volume":30654,"rsi_14":27.0,"sma_20":4111.75,"sma_60":4922.25,"sma_120":4447.17},{"date":"2025-11-10","open":3750,"high":4020,"low":3745,"close":3870,"volume":107181,"rsi_14":37.2,"sma_20":4076.0,"sma_60":4910.42,"sma_120":4452.5},{"date":"2025-11-11","open":3975,"high":4055,"low":3815,"close":4055,"volume":83786,"rsi_14":46.59,"sma_20":4059.0,"sma_60":4901.25,"sma_120":4459.54},{"date":"2025-11-12","open":4075,"high":4135,"low":3980,"close":3985,"volume":50804,"rsi_14":44.37,"sma_20":4038.75,"sma_60":4893.75,"sma_120":4466.42},{"date":"2025-11-13","open":3985,"high":4045,"low":3905,"close":3935,"volume":49199,"rsi_14":41.36,"sma_20":4019.0,"sma_60":4885.58,"sma_120":4473.21},{"date":"2025-11-14","open":3890,"high":4030,"low":3825,"close":3905,"volume":79596,"rsi_14":36.52,"sma_20":4003.25,"sma_60":4877.25,"sma_120":4479.96},{"date":"2025-11-17","open":3905,"high":3910,"low":3545,"close":3610,"volume":226852,"rsi_14":31.02,"sma_20":3970.25,"sma_60":4850.75,"sma_120":4483.96},{"date":"2025-11-18","open":3610,"high":3630,"low":3250,"close":3375,"volume":276432,"rsi_14":30.75,"sma_20":3929.5,"sma_60":4822.83,"sma_120":4485.5},{"date":"2025-11-19","open":3400,"high":3405,"low":3155,"close":3205,"volume":181998,"rsi_14":30.12,"sma_20":3882.25,"sma_60":4789.75,"sma_120":4484.75},{"date":"2025-11-20","open":3280,"high":3395,"low":3195,"close":3340,"volume":125947,"rsi_14":31.91,"sma_20":3841.75,"sma_60":4760.08,"sma_120":4487.92},{"date":"2025-11-21","open":3310,"high":3365,"low":3225,"close":3295,"volume":54798,"rsi_14":32.56,"sma_20":3797.0,"sma_60":4727.33,"sma_120":4490.21},{"date":"2025-11-24","open":3355,"high":3355,"low":3210,"close":3260,"volume":40316,"rsi_14":32.84,"sma_20":3745.75,"sma_60":4694.0,"sma_120":4491.96},{"date":"2025-11-25","open":3260,"high":3310,"low":3160,"close":3255,"volume":67852,"rsi_14":35.78,"sma_20":3696.5,"sma_60":4659.42,"sma_120":4493.62},{"date":"2025-11-26","open":3255,"high":3390,"low":3245,"close":3310,"volume":25132,"rsi_14":34.1,"sma_20":3661.0,"sma_60":4624.25,"sma_120":4495.71},{"date":"2025-11-27","open":3350,"high":3370,"low":3270,"close":3290,"volume":11858,"rsi_14":35.25,"sma_20":3631.25,"sma_60":4585.58,"sma_120":4497.17},{"date":"2025-11-28","open":3290,"high":3420,"low":3280,"close":3415,"volume":25644,"rsi_14":34.36,"sma_20":3603.25,"sma_60":4551.33,"sma_120":4499.04},{"date":"2025-12-01","open":3415,"high":3415,"low":3255,"close":3300,"volume":44465,"rsi_14":22.74,"sma_20":3573.5,"sma_60":4519.5,"sma_120":4499.08},{"date":"2025-12-02","open":3300,"high":3305,"low":3240,"close":3305,"volume":24051,"rsi_14":24.24,"sma_20":3546.5,"sma_60":4487.25,"sma_120":4497.5},{"date":"2025-12-03","open":3420,"high":3560,"low":3255,"close":3325,"volume":145121,"rsi_14":26.36,"sma_20":3527.75,"sma_60":4455.33,"sma_120":4498.33},{"date":"2025-12-04","open":3390,"high":3400,"low":3150,"close":3155,"volume":101128,"rsi_14":23.78,"sma_20":3495.75,"sma_60":4420.08,"sma_120":4496.04},{"date":"2025-12-05","open":3150,"high":3180,"low":3095,"close":3160,"volume":36119,"rsi_14":30.26,"sma_20":3467.5,"sma_60":4381.92,"sma_120":4494.92},{"date":"2025-12-08","open":3200,"high":3200,"low":2985,"close":3000,"volume":121324,"rsi_14":32.39,"sma_20":3424.0,"sma_60":4331.75,"sma_120":4492.54},{"date":"2025-12-09","open":3010,"high":3050,"low":2945,"close":3015,"volume":53586,"rsi_14":39.56,"sma_20":3372.0,"sma_60":4277.67,"sma_120":4490.96},{"date":"2025-12-10","open":3005,"high":3060,"low":3000,"close":3055,"volume":24395,"rsi_14":32.52,"sma_20":3325.5,"sma_60":4224.92,"sma_120":4488.75},{"date":"2025-12-11","open":3090,"high":3135,"low":3065,"close":3100,"volume":67628,"rsi_14":38.04,"sma_20":3283.75,"sma_60":4173.42,"sma_120":4486.33},{"date":"2025-12-12","open":3100,"high":3100,"low":3000,"close":3010,"volume":37411,"rsi_14":35.63,"sma_20":3239.0,"sma_60":4122.75,"sma_120":4483.46},{"date":"2025-12-15","open":3010,"high":3040,"low":2960,"close":3025,"volume":62286,"rsi_14":36.93,"sma_20":3209.75,"sma_60":4073.33,"sma_120":4478.17},{"date":"2025-12-16","open":3020,"high":3020,"low":2910,"close":2935,"volume":52151,"rsi_14":29.51,"sma_20":3187.75,"sma_60":4022.25,"sma_120":4473.12},{"date":"2025-12-17","open":2920,"high":2955,"low":2775,"close":2945,"volume":64323,"rsi_14":30.94,"sma_20":3174.75,"sma_60":3974.0,"sma_120":4467.79},{"date":"2025-12-18","open":2935,"high":2935,"low":2865,"close":2910,"volume":41315,"rsi_14":19.02,"sma_20":3153.25,"sma_60":3925.83,"sma_120":4462.17},{"date":"2025-12-19","open":2950,"high":2965,"low":2880,"close":2910,"volume":35466,"rsi_14":22.14,"sma_20":3134.0,"sma_60":3879.5,"sma_120":4457.33},{"date":"2025-12-22","open":2900,"high":2920,"low":2840,"close":2845,"volume":37603,"rsi_14":19.74,"sma_20":3113.25,"sma_60":3833.08,"sma_120":4452.04},{"date":"2025-12-23","open":2865,"high":2895,"low":2835,"close":2850,"volume":22154,"rsi_14":18.12,"sma_20":3093.0,"sma_60":3786.58,"sma_120":4447.21},{"date":"2025-12-24","open":2850,"high":2890,"low":2620,"close":2720,"volume":129977,"rsi_14":19.15,"sma_20":3063.5,"sma_60":3743.58,"sma_120":4440.25},{"date":"2025-12-26","open":2720,"high":2800,"low":2720,"close":2800,"volume":50865,"rsi_14":26.92,"sma_20":3039.0,"sma_60":3703.25,"sma_120":4434.83},{"date":"2025-12-29","open":2840,"high":2850,"low":2795,"close":2850,"volume":31801,"rsi_14":38.81,"sma_20":3010.75,"sma_60":3664.75,"sma_120":4427.75},{"date":"2025-12-30","open":2860,"high":2940,"low":2830,"close":2940,"volume":44522,"rsi_14":44.97,"sma_20":2992.75,"sma_60":3629.58,"sma_120":4422.75},{"date":"2026-01-02","open":2950,"high":3000,"low":2880,"close":2905,"volume":182898,"rsi_14":39.86,"sma_20":2972.75,"sma_60":3594.5,"sma_120":4415.29},{"date":"2026-01-05","open":2905,"high":2970,"low":2855,"close":2940,"volume":61972,"rsi_14":39.04,"sma_20":2953.5,"sma_60":3562.5,"sma_120":4405.83},{"date":"2026-01-06","open":2955,"high":2985,"low":2900,"close":2920,"volume":52610,"rsi_14":43.18,"sma_20":2941.75,"sma_60":3531.0,"sma_120":4396.0},{"date":"2026-01-07","open":2920,"high":2920,"low":2745,"close":2790,"volume":67161,"rsi_14":34.84,"sma_20":2923.25,"sma_60":3500.83,"sma_120":4384.58},{"date":"2026-01-08","open":2790,"high":2815,"low":2735,"close":2740,"volume":36073,"rsi_14":36.73,"sma_20":2910.25,"sma_60":3470.08,"sma_120":4366.83},{"date":"2026-01-09","open":2740,"high":2760,"low":2720,"close":2735,"volume":45236,"rsi_14":35.62,"sma_20":2896.25,"sma_60":3442.42,"sma_120":4344.62},{"date":"2026-01-12","open":2750,"high":2790,"low":2730,"close":2750,"volume":60171,"rsi_14":38.73,"sma_20":2881.0,"sma_60":3415.08,"sma_120":4320.62},{"date":"2026-01-13","open":2750,"high":2805,"low":2700,"close":2755,"volume":41902,"rsi_14":39.16,"sma_20":2863.75,"sma_60":3388.83,"sma_120":4297.92},{"date":"2026-01-14","open":2755,"high":2770,"low":2715,"close":2730,"volume":32304,"rsi_14":41.48,"sma_20":2849.75,"sma_60":3364.0,"sma_120":4273.17},{"date":"2026-01-15","open":2730,"high":2740,"low":2615,"close":2640,"volume":76250,"rsi_14":36.18,"sma_20":2830.5,"sma_60":3336.83,"sma_120":4246.42},{"date":"2026-01-16","open":2640,"high":2690,"low":2610,"close":2665,"volume":70876,"rsi_14":45.8,"sma_20":2817.0,"sma_60":3311.42,"sma_120":4222.21},{"date":"2026-01-19","open":2665,"high":2685,"low":2555,"close":2570,"volume":89052,"rsi_14":27.42,"sma_20":2786.0,"sma_60":3260.33,"sma_120":4197.04},{"date":"2026-01-20","open":2570,"high":2660,"low":2550,"close":2650,"volume":42990,"rsi_14":26.23,"sma_20":2773.0,"sma_60":3234.67,"sma_120":4174.12},{"date":"2026-01-21","open":2650,"high":2680,"low":2515,"close":2585,"volume":63070,"rsi_14":25.0,"sma_20":2760.0,"sma_60":3206.33,"sma_120":4151.75},{"date":"2026-01-22","open":2585,"high":2625,"low":2555,"close":2580,"volume":45571,"rsi_14":20.49,"sma_20":2746.5,"sma_60":3178.67,"sma_120":4130.42},{"date":"2026-01-23","open":2580,"high":2705,"low":2530,"close":2705,"volume":76606,"rsi_14":34.97,"sma_20":2745.75,"sma_60":3156.75,"sma_120":4111.12},{"date":"2026-01-26","open":2705,"high":2875,"low":2605,"close":2850,"volume":98422,"rsi_14":54.11,"sma_20":2748.25,"sma_60":3139.5,"sma_120":4091.96},{"date":"2026-01-27","open":2830,"high":2865,"low":2805,"close":2840,"volume":86623,"rsi_14":57.25,"sma_20":2747.75,"sma_60":3120.58,"sma_120":4074.12},{"date":"2026-01-28","open":2840,"high":2915,"low":2780,"close":2895,"volume":105021,"rsi_14":60.81,"sma_20":2745.5,"sma_60":3103.92,"sma_120":4058.25},{"date":"2026-01-29","open":2895,"high":3010,"low":2865,"close":2970,"volume":126627,"rsi_14":63.75,"sma_20":2748.75,"sma_60":3089.33,"sma_120":4043.79},{"date":"2026-01-30","open":2980,"high":2995,"low":2870,"close":2925,"volume":69039,"rsi_14":60.12,"sma_20":2748.0,"sma_60":3076.42,"sma_120":4028.62},{"date":"2026-02-02","open":2900,"high":2945,"low":2800,"close":2900,"volume":85349,"rsi_14":60.12,"sma_20":2747.0,"sma_60":3061.5,"sma_120":4014.46},{"date":"2026-02-03","open":2905,"high":2990,"low":2880,"close":2965,"volume":63764,"rsi_14":69.94,"sma_20":2755.75,"sma_60":3048.83,"sma_120":4001.04},{"date":"2026-02-04","open":2965,"high":3005,"low":2880,"close":3000,"volume":123658,"rsi_14":70.3,"sma_20":2768.75,"sma_60":3054.42,"sma_120":3988.33},{"date":"2026-02-05","open":2980,"high":3580,"low":2940,"close":3525,"volume":825338,"rsi_14":81.85,"sma_20":2808.25,"sma_60":3048.67,"sma_120":3979.54},{"date":"2026-02-06","open":3490,"high":3490,"low":3155,"close":3300,"volume":263768,"rsi_14":74.66,"sma_20":2835.75,"sma_60":3036.08,"sma_120":3968.67},{"date":"2026-02-09","open":3305,"high":3785,"low":3305,"close":3550,"volume":665959,"rsi_14":77.27,"sma_20":2875.5,"sma_60":3028.83,"sma_120":3961.29},{"date":"2026-02-10","open":3550,"high":3550,"low":3350,"close":3460,"volume":166242,"rsi_14":76.12,"sma_20":2912.0,"sma_60":3020.92,"sma_120":3953.25},{"date":"2026-02-11","open":3480,"high":3480,"low":3060,"close":3060,"volume":498719,"rsi_14":61.59,"sma_20":2933.0,"sma_60":3006.83,"sma_120":3942.04},{"date":"2026-02-12","open":3100,"high":3115,"low":3000,"close":3020,"volume":170713,"rsi_14":57.93,"sma_20":2950.75,"sma_60":2997.0,"sma_120":3923.88},{"date":"2026-02-13","open":3015,"high":3015,"low":2910,"close":2950,"volume":114305,"rsi_14":52.62,"sma_20":2965.0,"sma_60":2989.92,"sma_120":3906.38},{"date":"2026-02-19","open":2975,"high":3005,"low":2870,"close":2935,"volume":81576,"rsi_14":52.48,"sma_20":2983.25,"sma_60":2985.42,"sma_120":3887.58},{"date":"2026-02-20","open":2935,"high":2935,"low":2830,"close":2835,"volume":120210,"rsi_14":48.47,"sma_20":2992.5,"sma_60":2977.0,"sma_120":3868.54},{"date":"2026-02-23","open":2835,"high":2965,"low":2835,"close":2900,"volume":187240,"rsi_14":48.21,"sma_20":3008.25,"sma_60":2970.42,"sma_120":3848.88},{"date":"2026-02-24","open":2935,"high":2955,"low":2855,"close":2930,"volume":64061,"rsi_14":50.13,"sma_20":3025.75,"sma_60":2964.92,"sma_120":3829.46},{"date":"2026-02-25","open":2995,"high":2995,"low":2855,"close":2885,"volume":106372,"rsi_14":49.62,"sma_20":3034.75,"sma_60":2958.75,"sma_120":3809.08},{"date":"2026-02-26","open":2885,"high":2885,"low":2730,"close":2745,"volume":133777,"rsi_14":44.58,"sma_20":3032.25,"sma_60":2845.67,"sma_120":2991.12},{"date":"2026-02-27","open":2745,"high":2745,"low":2650,"close":2700,"volume":89176,"rsi_14":42.65,"sma_20":3022.5,"sma_60":2939.5,"sma_120":3762.54},{"date":"2026-03-03","open":2655,"high":2670,"low":2580,"close":2600,"volume":75621,"rsi_14":21.36,"sma_20":3007.75,"sma_60":2925.92,"sma_120":3738.62},{"date":"2026-03-04","open":2570,"high":2580,"low":2295,"close":2295,"volume":303781,"rsi_14":20.35,"sma_20":2974.0,"sma_60":2909.17,"sma_120":3714.33},{"date":"2026-03-05","open":2300,"high":2595,"low":2300,"close":2500,"volume":153061,"rsi_14":18.18,"sma_20":2952.75,"sma_60":2895.75,"sma_120":3691.5},{"date":"2026-03-06","open":2500,"high":2585,"low":2440,"close":2535,"volume":193570,"rsi_14":21.0,"sma_20":2934.5,"sma_60":2882.58,"sma_120":3668.96},{"date":"2026-03-09","open":2530,"high":2530,"low":2340,"close":2370,"volume":66655,"rsi_14":24.63,"sma_20":2904.75,"sma_60":2869.5,"sma_120":3644.79},{"date":"2026-03-10","open":2405,"high":2455,"low":2400,"close":2440,"volume":36571,"rsi_14":29.14,"sma_20":2876.75,"sma_60":2857.5,"sma_120":3619.71},{"date":"2026-03-11","open":2440,"high":2490,"low":2425,"close":2435,"volume":37545,"rsi_14":30.57,"sma_20":2822.25,"sma_60":2848.08,"sma_120":3589.92},{"date":"2026-03-12","open":2495,"high":2505,"low":2415,"close":2480,"volume":22808,"rsi_14":33.21,"sma_20":2781.25,"sma_60":2839.17,"sma_120":3558.42},{"date":"2026-03-13","open":2480,"high":2535,"low":2400,"close":2535,"volume":46412,"rsi_14":38.55,"sma_20":2730.5,"sma_60":2830.5,"sma_120":3527.71},{"date":"2026-03-16","open":2485,"high":2620,"low":2430,"close":2500,"volume":55780,"rsi_14":34.38,"sma_20":2682.5,"sma_60":2771.5,"sma_120":2906.42},{"date":"2026-03-17","open":2500,"high":2525,"low":2445,"close":2460,"volume":85013,"rsi_14":31.78,"sma_20":2652.5,"sma_60":2811.33,"sma_120":3467.04},{"date":"2026-03-18","open":2460,"high":2510,"low":2440,"close":2455,"volume":50114,"rsi_14":32.8,"sma_20":2624.25,"sma_60":2801.83,"sma_120":3437.58},{"date":"2026-03-19","open":2460,"high":2600,"low":2405,"close":2540,"volume":185551,"rsi_14":41.42,"sma_20":2603.75,"sma_60":2795.25,"sma_120":3408.75},{"date":"2026-03-20","open":2575,"high":2575,"low":2440,"close":2475,"volume":50581,"rsi_14":40.74,"sma_20":2580.75,"sma_60":2787.42,"sma_120":3380.71},{"date":"2026-03-23","open":2475,"high":2480,"low":2320,"close":2345,"volume":53670,"rsi_14":39.76,"sma_20":2556.25,"sma_60":2778.0,"sma_120":3351.92},{"date":"2026-03-24","open":2415,"high":2415,"low":2295,"close":2320,"volume":58428,"rsi_14":51.3,"sma_20":2527.25,"sma_60":2768.17,"sma_120":3323.83},{"date":"2026-03-25","open":2385,"high":2385,"low":2305,"close":2345,"volume":161844,"rsi_14":40.13,"sma_20":2498.0,"sma_60":2759.83,"sma_120":3296.46},{"date":"2026-03-26","open":2350,"high":2460,"low":2350,"close":2400,"volume":83057,"rsi_14":41.61,"sma_20":2473.75,"sma_60":2752.33,"sma_120":3269.46},{"date":"2026-03-27","open":2340,"high":2400,"low":2320,"close":2390,"volume":25666,"rsi_14":51.54,"sma_20":2456.0,"sma_60":2746.83,"sma_120":3245.21},{"date":"2026-03-30","open":2385,"high":2385,"low":2290,"close":2320,"volume":20750,"rsi_14":40.77,"sma_20":2437.0,"sma_60":2738.83,"sma_120":3221.04},{"date":"2026-03-31","open":2350,"high":2380,"low":2275,"close":2290,"volume":67661,"rsi_14":39.26,"sma_20":2421.5,"sma_60":2729.5,"sma_120":3197.12},{"date":"2026-04-01","open":2290,"high":2375,"low":2290,"close":2370,"volume":23469,"rsi_14":42.25,"sma_20":2425.25,"sma_60":2720.0,"sma_120":3174.79},{"date":"2026-04-02","open":2390,"high":2395,"low":2250,"close":2250,"volume":43187,"rsi_14":31.61,"sma_20":2412.75,"sma_60":2709.08,"sma_120":3151.79},{"date":"2026-04-03","open":2260,"high":2300,"low":2240,"close":2260,"volume":26715,"rsi_14":34.0,"sma_20":2399.0,"sma_60":2697.75,"sma_120":3130.12},{"date":"2026-04-06","open":2260,"high":2295,"low":2200,"close":2220,"volume":47481,"rsi_14":34.0,"sma_20":2391.5,"sma_60":2686.08,"sma_120":3108.54},{"date":"2026-04-07","open":2280,"high":2300,"low":2145,"close":2185,"volume":52538,"rsi_14":32.69,"sma_20":2378.75,"sma_60":2676.0,"sma_120":3088.42},{"date":"2026-04-08","open":2195,"high":2270,"low":2195,"close":2270,"volume":18541,"rsi_14":32.69,"sma_20":2370.5,"sma_60":2668.17,"sma_120":3069.12},{"date":"2026-04-09","open":2270,"high":2480,"low":2270,"close":2410,"volume":95861,"rsi_14":46.2,"sma_20":2367.0,"sma_60":2662.75,"sma_120":3052.58},{"date":"2026-04-10","open":2390,"high":2470,"low":2360,"close":2420,"volume":32527,"rsi_14":55.1,"sma_20":2361.25,"sma_60":2657.25,"sma_120":3036.17},{"date":"2026-04-13","open":2420,"high":2465,"low":2370,"close":2410,"volume":28735,"rsi_14":56.25,"sma_20":2356.75,"sma_60":2651.5,"sma_120":3020.17},{"date":"2026-04-14","open":2410,"high":2550,"low":2410,"close":2500,"volume":42396,"rsi_14":59.87,"sma_20":2358.75,"sma_60":2647.67,"sma_120":3005.83},{"date":"2026-04-15","open":2530,"high":2575,"low":2460,"close":2560,"volume":47273,"rsi_14":60.13,"sma_20":2364.0,"sma_60":2646.33,"sma_120":2991.58},{"date":"2026-04-16","open":2560,"high":2700,"low":2560,"close":2620,"volume":61086,"rsi_14":63.69,"sma_20":2368.0,"sma_60":2645.58,"sma_120":2978.5},{"date":"2026-04-17","open":2620,"high":2770,"low":2595,"close":2760,"volume":87014,"rsi_14":74.18,"sma_20":2382.25,"sma_60":2648.75,"sma_120":2966.92},{"date":"2026-04-20","open":2770,"high":2915,"low":2700,"close":2880,"volume":152855,"rsi_14":79.5,"sma_20":2409.0,"sma_60":2652.58,"sma_120":2956.33},{"date":"2026-04-21","open":2880,"high":2895,"low":2710,"close":2730,"volume":70592,"rsi_14":66.82,"sma_20":2429.5,"sma_60":2655.0,"sma_120":2944.17},{"date":"2026-04-22","open":2690,"high":2775,"low":2645,"close":2660,"volume":42103,"rsi_14":70.1,"sma_20":2445.25,"sma_60":2656.33,"sma_120":2930.62},{"date":"2026-04-23","open":2655,"high":2775,"low":2625,"close":2645,"volume":41701,"rsi_14":68.78,"sma_20":2457.5,"sma_60":2655.33,"sma_120":2917.33},{"date":"2026-04-24","open":2645,"high":2745,"low":2645,"close":2730,"volume":37665,"rsi_14":73.83,"sma_20":2474.5,"sma_60":2653.33,"sma_120":2906.58},{"date":"2026-04-27","open":2730,"high":2740,"low":2685,"close":2710,"volume":31566,"rsi_14":74.88,"sma_20":2494.0,"sma_60":2651.17,"sma_120":2896.79},{"date":"2026-04-28","open":2710,"high":2785,"low":2680,"close":2750,"volume":64642,"rsi_14":73.76,"sma_20":2517.0,"sma_60":2648.75,"sma_120":2886.58},{"date":"2026-04-29","open":2750,"high":2765,"low":2680,"close":2750,"volume":33671,"rsi_14":69.54,"sma_20":2536.0,"sma_60":2645.08,"sma_120":2718.67},{"date":"2026-04-30","open":2750,"high":2750,"low":2620,"close":2645,"volume":139377,"rsi_14":58.38,"sma_20":2614.5,"sma_60":2416.67,"sma_120":2476.79},{"date":"2026-05-04","open":2645,"high":2695,"low":2565,"close":2620,"volume":98429,"rsi_14":60.71,"sma_20":2573.75,"sma_60":2635.75,"sma_120":2858.04},{"date":"2026-05-06","open":2660,"high":2660,"low":2465,"close":2495,"volume":91237,"rsi_14":49.75,"sma_20":2587.5,"sma_60":2627.92,"sma_120":2847.21},{"date":"2026-05-07","open":2500,"high":2540,"low":2475,"close":2480,"volume":33538,"rsi_14":45.88,"sma_20":2602.25,"sma_60":2619.25,"sma_120":2836.83},{"date":"2026-05-08","open":2480,"high":2500,"low":2455,"close":2460,"volume":25602,"rsi_14":41.4,"sma_20":2611.75,"sma_60":2601.5,"sma_120":2825.08},{"date":"2026-05-11","open":2450,"high":2465,"low":2400,"close":2400,"volume":69623,"rsi_14":28.82,"sma_20":2611.25,"sma_60":2586.5,"sma_120":2811.29},{"date":"2026-05-12","open":2430,"high":2430,"low":2300,"close":2370,"volume":86535,"rsi_14":16.45,"sma_20":2608.75,"sma_60":2566.83,"sma_120":2797.83},{"date":"2026-05-13","open":2370,"high":2395,"low":2290,"close":2305,"volume":37515,"rsi_14":18.52,"sma_20":2603.5,"sma_60":2547.58,"sma_120":2784.25},{"date":"2026-05-14","open":2300,"high":2415,"low":2265,"close":2390,"volume":62479,"rsi_14":30.43,"sma_20":2598.0,"sma_60":2536.42,"sma_120":2771.62},{"date":"2026-05-15","open":2390,"high":2390,"low":2265,"close":2300,"volume":62719,"rsi_14":27.45,"sma_20":2585.0,"sma_60":2524.42,"sma_120":2760.71},{"date":"2026-05-18","open":2320,"high":2335,"low":2210,"close":2315,"volume":39842,"rsi_14":20.14,"sma_20":2569.75,"sma_60":2513.83,"sma_120":2751.88},{"date":"2026-05-19","open":2345,"high":2345,"low":2275,"close":2325,"volume":26279,"rsi_14":21.9,"sma_20":2548.0,"sma_60":2503.67,"sma_120":2744.54},{"date":"2026-05-20","open":2325,"high":2335,"low":2210,"close":2255,"volume":48649,"rsi_14":15.38,"sma_20":2516.75,"sma_60":2494.0,"sma_120":2735.5},{"date":"2026-05-21","open":2255,"high":2310,"low":2210,"close":2230,"volume":43946,"rsi_14":14.86,"sma_20":2491.75,"sma_60":2482.83,"sma_120":2726.62},{"date":"2026-05-22","open":2345,"high":2415,"low":2240,"close":2375,"volume":35026,"rsi_14":32.69,"sma_20":2477.5,"sma_60":2473.58,"sma_120":2719.25},{"date":"2026-05-26","open":2375,"high":2400,"low":2285,"close":2310,"volume":26831,"rsi_14":31.1,"sma_20":2460.75,"sma_60":2464.0,"sma_120":2711.38},{"date":"2026-05-27","open":2310,"high":2310,"low":2200,"close":2220,"volume":44779,"rsi_14":32.48,"sma_20":2435.25,"sma_60":2455.25,"sma_120":2702.29},{"date":"2026-05-28","open":2220,"high":2220,"low":2150,"close":2200,"volume":31977,"rsi_14":32.28,"sma_20":2409.75,"sma_60":2446.92,"sma_120":2693.21},{"date":"2026-05-29","open":2195,"high":2195,"low":2050,"close":2075,"volume":71610,"rsi_14":28.49,"sma_20":2376.0,"sma_60":2438.17,"sma_120":2682.04},{"date":"2026-06-01","open":2070,"high":2110,"low":1980,"close":1998,"volume":69687,"rsi_14":27.96,"sma_20":2338.4,"sma_60":2433.22,"sma_120":2671.19},{"date":"2026-06-02","open":1998,"high":2050,"low":1818,"close":2000,"volume":65367,"rsi_14":29.07,"sma_20":2306.15,"sma_60":2424.88,"sma_120":2660.32},{"date":"2026-06-04","open":2000,"high":2045,"low":1900,"close":1989,"volume":20242,"rsi_14":30.96,"sma_20":2274.6,"sma_60":2415.78,"sma_120":2649.18},{"date":"2026-06-05","open":1991,"high":2035,"low":1917,"close":1932,"volume":48958,"rsi_14":21.45,"sma_20":2246.45,"sma_60":2408.48,"sma_120":2638.99},{"date":"2026-06-08","open":1800,"high":1900,"low":1751,"close":1795,"volume":144418,"rsi_14":20.26,"sma_20":2212.2,"sma_60":2397.73,"sma_120":2627.62},{"date":"2026-06-09","open":1780,"high":1870,"low":1780,"close":1845,"volume":39719,"rsi_14":23.42,"sma_20":2181.45,"sma_60":2387.9,"sma_120":2617.99},{"date":"2026-06-10","open":1845,"high":1878,"low":1802,"close":1805,"volume":18092,"rsi_14":21.55,"sma_20":2151.7,"sma_60":2376.65,"sma_120":2607.91},{"date":"2026-06-11","open":1805,"high":1984,"low":1787,"close":1900,"volume":36293,"rsi_14":31.1,"sma_20":2128.2,"sma_60":2366.07,"sma_120":2598.28},{"date":"2026-06-12","open":1911,"high":2005,"low":1911,"close":1967,"volume":15462,"rsi_14":36.6,"sma_20":2111.3,"sma_60":2357.18,"sma_120":2588.84},{"date":"2026-06-15","open":1967,"high":1968,"low":1917,"close":1942,"volume":19149,"rsi_14":24.85,"sma_20":2088.9,"sma_60":2348.55,"sma_120":2579.94},{"date":"2026-06-16","open":1942,"high":2150,"low":1934,"close":2060,"volume":75507,"rsi_14":36.32,"sma_20":2076.9,"sma_60":2341.97,"sma_120":2571.9},{"date":"2026-06-17","open":2060,"high":2180,"low":1991,"close":2020,"volume":37108,"rsi_14":57.69,"sma_20":1994.4,"sma_60":2301.38,"sma_120":2524.11},{"date":"2026-06-18","open":2020,"high":2145,"low":1930,"close":2015,"volume":22694,"rsi_14":39.1,"sma_20":2046.65,"sma_60":2325.63,"sma_120":2556.53},{"date":"2026-06-19","open":2015,"high":2015,"low":1850,"close":1955,"volume":27033,"rsi_14":42.35,"sma_20":2031.65,"sma_60":2319.13,"sma_120":2548.57},{"date":"2026-06-22","open":1955,"high":1955,"low":1720,"close":1819,"volume":272333,"rsi_14":39.38,"sma_20":2011.1,"sma_60":2310.78,"sma_120":2539.47},{"date":"2026-06-23","open":1850,"high":2030,"low":1810,"close":1857,"volume":127825,"rsi_14":41.87,"sma_20":1985.2,"sma_60":2302.65,"sma_120":2531.24},{"date":"2026-06-24","open":1843,"high":1895,"low":1768,"close":1870,"volume":26298,"rsi_14":43.25,"sma_20":1963.2,"sma_60":2293.82,"sma_120":2523.07},{"date":"2026-06-25","open":1870,"high":2040,"low":1870,"close":1978,"volume":16790,"rsi_14":52.47,"sma_20":1951.1,"sma_60":2286.95,"sma_120":2516.89},{"date":"2026-06-26","open":1978,"high":1978,"low":1773,"close":1800,"volume":56077,"rsi_14":50.26,"sma_20":1931.1,"sma_60":2278.28,"sma_120":2508.56},{"date":"2026-06-29","open":1867,"high":2070,"low":1804,"close":2070,"volume":45543,"rsi_14":59.43,"sma_20":1930.85,"sma_60":2274.62,"sma_120":2502.06},{"date":"2026-06-30","open":2070,"high":2075,"low":2020,"close":2055,"volume":22049,"rsi_14":60.7,"sma_20":1933.7,"sma_60":2269.37,"sma_120":2494.68},{"date":"2026-07-01","open":2050,"high":2135,"low":2015,"close":2060,"volume":17616,"rsi_14":57.42,"sma_20":1936.7,"sma_60":2266.2,"sma_120":2487.64},{"date":"2026-07-02","open":2060,"high":2225,"low":2035,"close":2150,"volume":42670,"rsi_14":58.31,"sma_20":1944.75,"sma_60":2264.37,"sma_120":2481.06},{"date":"2026-07-03","open":2150,"high":2450,"low":2145,"close":2345,"volume":158220,"rsi_14":65.85,"sma_20":1965.4,"sma_60":2266.45,"sma_120":2476.27},{"date":"2026-07-06","open":2525,"high":2525,"low":2250,"close":2280,"volume":47643,"rsi_14":59.03,"sma_20":1989.65,"sma_60":2268.03,"sma_120":2472.02},{"date":"2026-07-07","open":2275,"high":2390,"low":2130,"close":2220,"volume":28958,"rsi_14":58.08,"sma_20":2008.4,"sma_60":2267.2,"sma_120":2467.68},{"date":"2026-07-08","open":2175,"high":2280,"low":2090,"close":2140,"volume":17364,"rsi_14":54.76,"sma_20":2025.15,"sma_60":2262.7,"sma_120":2462.72},{"date":"2026-07-09","open":2265,"high":2265,"low":2055,"close":2070,"volume":22615,"rsi_14":54.35,"sma_20":2033.65,"sma_60":2256.87,"sma_120":2457.06},{"date":"2026-07-10","open":2180,"high":2185,"low":2070,"close":2155,"volume":18034,"rsi_14":63.21,"sma_20":2043.05,"sma_60":2252.62,"sma_120":2452.06},{"date":"2026-07-13","open":2140,"high":2195,"low":2040,"close":2040,"volume":24466,"rsi_14":56.78,"sma_20":2047.95,"sma_60":2244.95,"sma_120":2446.31},{"date":"2026-07-14","open":2030,"high":2040,"low":1938,"close":1993,"volume":21108,"rsi_14":54.45,"sma_20":2044.6,"sma_60":2235.5,"sma_120":2440.92},{"date":"2026-07-15","open":2000,"high":2090,"low":1971,"close":2015,"volume":15641,"rsi_14":51.43,"sma_20":2044.35,"sma_60":2225.42,"sma_120":2435.5},{"date":"2026-07-16","open":2015,"high":2025,"low":1919,"close":1985,"volume":14192,"rsi_14":58.05,"sma_20":2042.85,"sma_60":2212.5,"sma_120":2430.62},{"date":"2026-07-20","open":1985,"high":2020,"low":1852,"close":1891,"volume":17491,"rsi_14":40.8,"sma_20":2039.65,"sma_60":2196.02,"sma_120":2424.3},{"date":"2026-07-21","open":1892,"high":1906,"low":1841,"close":1883,"volume":18753,"rsi_14":41.1,"sma_20":2042.85,"sma_60":2181.9,"sma_120":2418.45},{"date":"2026-07-22","open":1909,"high":2050,"low":1853,"close":1894,"volume":32090,"rsi_14":41.46,"sma_20":2044.7,"sma_60":2169.13,"sma_120":2412.73},{"date":"2026-07-23","open":1894,"high":1994,"low":1853,"close":1879,"volume":14477,"rsi_14":34.89,"sma_20":2045.15,"sma_60":2156.37,"sma_120":2405.85},{"date":"2026-07-24","open":1879,"high":1903,"low":1801,"close":1886,"volume":10664,"rsi_14":17.63,"sma_20":2040.55,"sma_60":2142.3,"sma_120":2397.82},{"date":"2026-07-27","open":1863,"high":1923,"low":1861,"close":1900,"volume":11029,"rsi_14":21.12,"sma_20":2045.55,"sma_60":2128.8,"sma_120":2389.98},{"date":"2026-07-28","open":1927,"high":1932,"low":1735,"close":1830,"volume":41083,"rsi_14":20.81,"sma_20":2033.55,"sma_60":2113.47,"sma_120":2381.11},{"date":"2026-07-29","open":1830,"high":1830,"low":1601,"close":1641,"volume":120495,"rsi_14":17.89,"sma_20":2012.85,"sma_60":2094.98,"sma_120":2370.03},{"date":"2026-07-30","open":1300,"high":1750,"low":1300,"close":1613,"volume":71419,"rsi_14":18.91,"sma_20":1990.5,"sma_60":2077.78,"sma_120":2359.1},{"date":"2026-07-31","open":1645,"high":1825,"low":1585,"close":1750,"volume":20321,"rsi_14":24.27,"sma_20":1970.5,"sma_60":2063.28,"sma_120":2349.52},{"date":"2026-08-03","open":1750,"high":1795,"low":1678,"close":1700,"volume":47192,"rsi_14":26.45,"sma_20":1938.25,"sma_60":2050.03,"sma_120":2338.97},{"date":"2026-08-04","open":1750,"high":1798,"low":1717,"close":1788,"volume":6020,"rsi_14":36.57,"sma_20":1913.65,"sma_60":2038.5,"sma_120":2328.88},{"date":"2026-08-05","open":1800,"high":1950,"low":1800,"close":1860,"volume":11611,"rsi_14":40.47,"sma_20":1895.65,"sma_60":2028.5,"sma_120":2315.0},{"date":"2026-08-06","open":1900,"high":1950,"low":1825,"close":1825,"volume":7231,"rsi_14":40.22,"sma_20":1879.9,"sma_60":2018.92,"sma_120":2302.71},{"date":"2026-08-07","open":1866,"high":1866,"low":1787,"close":1807,"volume":9138,"rsi_14":44.34,"sma_20":1866.75,"sma_60":2009.53,"sma_120":2288.18},{"date":"2026-08-10","open":1817,"high":1950,"low":1817,"close":1926,"volume":6738,"rsi_14":52.52,"sma_20":1855.3,"sma_60":2003.22,"sma_120":2275.4},{"date":"2026-08-11","open":1908,"high":1976,"low":1851,"close":1948,"volume":12482,"rsi_14":53.12,"sma_20":1850.7,"sma_60":1995.85,"sma_120":2266.13},{"date":"2026-08-12","open":1932,"high":1947,"low":1876,"close":1921,"volume":11991,"rsi_14":52.4,"sma_20":1847.1,"sma_60":1989.53,"sma_120":2256.97},{"date":"2026-08-13","open":1921,"high":1963,"low":1913,"close":1938,"volume":6675,"rsi_14":52.93,"sma_20":1843.25,"sma_60":1983.25,"sma_120":2248.54},{"date":"2026-08-14","open":1932,"high":1935,"low":1911,"close":1926,"volume":8447,"rsi_14":51.47,"sma_20":1840.3,"sma_60":1976.6,"sma_120":2240.13},{"date":"2026-08-18","open":1926,"high":2000,"low":1882,"close":1900,"volume":23023,"rsi_14":54.17,"sma_20":1840.75,"sma_60":1970.68,"sma_120":2232.34},{"date":"2026-08-19","open":1900,"high":1915,"low":1881,"close":1891,"volume":5417,"rsi_14":68.94,"sma_20":1841.15,"sma_60":1965.03,"sma_120":2223.93},{"date":"2026-08-20","open":1900,"high":1997,"low":1888,"close":1888,"volume":13992,"rsi_14":71.65,"sma_20":1840.85,"sma_60":1956.92,"sma_120":2215.25},{"date":"2026-08-21","open":1892,"high":1950,"low":1880,"close":1910,"volume":22715,"rsi_14":65.38,"sma_20":1842.4,"sma_60":1950.25,"sma_120":2207.12},{"date":"2026-08-24","open":1930,"high":1972,"low":1866,"close":1911,"volume":28048,"rsi_14":72.4,"sma_20":1843.65,"sma_60":1945.1,"sma_120":2200.18},{"date":"2026-08-25","open":1821,"high":1945,"low":1821,"close":1943,"volume":19931,"rsi_14":68.67,"sma_20":1845.8,"sma_60":1940.82,"sma_120":2193.87},{"date":"2026-08-26","open":1950,"high":1950,"low":1921,"close":1930,"volume":10968,"rsi_14":59.83,"sma_20":1850.8,"sma_60":1938.4,"sma_120":2188.28},{"date":"2026-08-27","open":1930,"high":1930,"low":1889,"close":1925,"volume":15040,"rsi_14":65.34,"sma_20":1865.0,"sma_60":1937.18,"sma_120":2185.2},{"date":"2026-08-28","open":1909,"high":1937,"low":1824,"close":1921,"volume":43939,"rsi_14":68.27,"sma_20":1880.4,"sma_60":1935.87,"sma_120":2180.38},{"date":"2026-08-31","open":1921,"high":1921,"low":1875,"close":1902,"volume":7595,"rsi_14":44.34,"sma_20":1888.0,"sma_60":1934.42,"sma_120":2175.1},{"date":"2026-09-01","open":1902,"high":1948,"low":1901,"close":1942,"volume":5696,"rsi_14":48.7,"sma_20":1900.1,"sma_60":1934.58,"sma_120":2171.53},{"date":"2026-09-02","open":1950,"high":1950,"low":1906,"close":1913,"volume":5910,"rsi_14":48.28,"sma_20":1906.35,"sma_60":1936.55,"sma_120":2167.14},{"date":"2026-09-03","open":1914,"high":1920,"low":1860,"close":1892,"volume":16354,"rsi_14":40.25,"sma_20":1907.95,"sma_60":1937.33,"sma_120":2162.62},{"date":"2026-09-04","open":1920,"high":1945,"low":1863,"close":1910,"volume":10792,"rsi_14":46.69,"sma_20":1912.2,"sma_60":1939.08,"sma_120":2157.87},{"date":"2026-09-07","open":1950,"high":1950,"low":1881,"close":1901,"volume":9996,"rsi_14":50.22,"sma_20":1916.9,"sma_60":1939.1,"sma_120":2152.58},{"date":"2026-09-08","open":1989,"high":1989,"low":1895,"close":1907,"volume":19091,"rsi_14":53.6,"sma_20":1915.95,"sma_60":1938.1,"sma_120":2147.64},{"date":"2026-09-09","open":1936,"high":1968,"low":1919,"close":1930,"volume":19601,"rsi_14":58.68,"sma_20":1915.05,"sma_60":1937.9,"sma_120":2143.22},{"date":"2026-09-10","open":1930,"high":1967,"low":1922,"close":1935,"volume":8566,"rsi_14":55.56,"sma_20":1915.75,"sma_60":1935.82,"sma_120":2138.89},{"date":"2026-09-11","open":1981,"high":1981,"low":1909,"close":1973,"volume":23337,"rsi_14":61.83,"sma_20":1917.5,"sma_60":1935.03,"sma_120":2134.17},{"date":"2026-09-14","open":1975,"high":1982,"low":1900,"close":1911,"volume":74857,"rsi_14":44.52,"sma_20":1916.75,"sma_60":1933.3,"sma_120":2129.47},{"date":"2026-09-15","open":1908,"high":2100,"low":1908,"close":1998,"volume":39965,"rsi_14":59.29,"sma_20":1921.65,"sma_60":1934.02,"sma_120":2126.57},{"date":"2026-09-16","open":1930,"high":2005,"low":1930,"close":1991,"volume":4683,"rsi_14":58.97,"sma_20":1926.65,"sma_60":1936.88,"sma_120":2123.83},{"date":"2026-09-17","open":1951,"high":2050,"low":1930,"close":2025,"volume":7281,"rsi_14":63.07,"sma_20":1933.5,"sma_60":1939.68,"sma_120":2121.17},{"date":"2026-09-18","open":1977,"high":2050,"low":1959,"close":2005,"volume":15480,"rsi_14":62.91,"sma_20":1938.25,"sma_60":1941.93,"sma_120":2117.88},{"date":"2026-09-21","open":2005,"high":2095,"low":1960,"close":1967,"volume":19830,"rsi_14":53.15,"sma_20":1941.05,"sma_60":1941.75,"sma_120":2114.35},{"date":"2026-09-22","open":2055,"high":2150,"low":2025,"close":2070,"volume":21762,"rsi_14":66.67,"sma_20":1947.4,"sma_60":1946.25,"sma_120":2112.27},{"date":"2026-09-23","open":2145,"high":2185,"low":2100,"close":2125,"volume":53737,"rsi_14":73.07,"sma_20":1957.15,"sma_60":1947.17,"sma_120":2110.89},{"date":"2026-09-28","open":2200,"high":2330,"low":2115,"close":2290,"volume":87499,"rsi_14":79.14,"sma_20":1975.4,"sma_60":1951.08,"sma_120":2110.22},{"date":"2026-09-29","open":2260,"high":2345,"low":2210,"close":2325,"volume":46350,"rsi_14":81.27,"sma_20":1995.6,"sma_60":1955.5,"sma_120":2110.85},{"date":"2026-09-30","open":2300,"high":2520,"low":2265,"close":2380,"volume":35150,"rsi_14":82.53,"sma_20":2019.5,"sma_60":1959.33,"sma_120":2111.85},{"date":"2026-10-01","open":2325,"high":2375,"low":2305,"close":2350,"volume":19137,"rsi_14":78.61,"sma_20":2039.9,"sma_60":1959.42,"sma_120":2112.93},{"date":"2026-10-02","open":2330,"high":2370,"low":2200,"close":2240,"volume":22108,"rsi_14":68.18,"sma_20":2056.25,"sma_60":1958.75,"sma_120":2113.39},{"date":"2026-10-06","open":2240,"high":2240,"low":2165,"close":2210,"volume":13890,"rsi_14":64.26,"sma_20":2072.15,"sma_60":1958.58,"sma_120":2112.89},{"date":"2026-10-07","open":2205,"high":2205,"low":2150,"close":2170,"volume":9039,"rsi_14":66.01,"sma_20":2085.15,"sma_60":1959.08,"sma_120":2110.89},{"date":"2026-10-08","open":2170,"high":2255,"low":2090,"close":2125,"volume":37329,"rsi_14":58.28,"sma_20":2096.35,"sma_60":1960.0,"sma_120":2108.43},{"date":"2026-10-12","open":2105,"high":2150,"low":2025,"close":2115,"volume":27704,"rsi_14":58.05,"sma_20":2106.75,"sma_60":1959.33,"sma_120":2105.97},{"date":"2026-10-13","open":2040,"high":2625,"low":1986,"close":2050,"volume":18941,"rsi_14":51.56,"sma_20":2112.75,"sma_60":1959.5,"sma_120":2102.22},{"date":"2026-10-14","open":2015,"high":2475,"low":2005,"close":2085,"volume":10679,"rsi_14":54.9,"sma_20":2120.25,"sma_60":1961.03,"sma_120":2098.27},{"date":"2026-10-15","open":2120,"high":2120,"low":1950,"close":2065,"volume":25796,"rsi_14":56.14,"sma_20":2124.85,"sma_60":1961.87,"sma_120":2093.64},{"date":"2026-10-16","open":2065,"high":2245,"low":2015,"close":2095,"volume":25047,"rsi_14":51.72,"sma_20":2134.05,"sma_60":1963.7,"sma_120":2088.1},{"date":"2026-10-19","open":2095,"high":2150,"low":2025,"close":2110,"volume":8859,"rsi_14":48.91,"sma_20":2139.65,"sma_60":1967.35,"sma_120":2081.68},{"date":"2026-10-20","open":2100,"high":2215,"low":2000,"close":2045,"volume":7826,"rsi_14":29.06,"sma_20":2142.35,"sma_60":1970.05,"sma_120":2075.97},{"date":"2026-10-21","open":2110,"high":2225,"low":2005,"close":2060,"volume":3059,"rsi_14":26.55,"sma_20":2144.1,"sma_60":1972.82,"sma_120":2070.97},{"date":"2026-10-22","open":2040,"high":2050,"low":1952,"close":2000,"volume":12707,"rsi_14":16.67,"sma_20":2143.85,"sma_60":1974.83,"sma_120":2065.6},{"date":"2026-10-23","open":2026,"high":2035,"low":1938,"close":2035,"volume":4813,"rsi_14":22.61,"sma_20":2147.25,"sma_60":1977.32,"sma_120":2059.81}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.4,"ttm_eps":null,"close":3770.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.22,"ttm_eps":null,"close":3160.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.18,"ttm_eps":null,"close":2515.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.21,"pbr":0.69,"ttm_eps":null,"close":2150.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.65,"pbr":1.12,"ttm_eps":null,"close":3430.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.18,"pbr":1.65,"ttm_eps":null,"close":5010.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.93,"pbr":1.02,"ttm_eps":null,"close":2940.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.8,"ttm_eps":null,"close":2290.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.73,"ttm_eps":null,"close":2055.0}],"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":"케어랩스","phase":"above-fold","symbol_resolved":true}