{"status":"ok","report":{"price_analysis":{"current":3650.0,"change_1d":-0.3,"change_7d":-6.7,"change_30d":-28.4,"high_30d":6250.0,"low_30d":3400.0,"position_in_range":9.0,"support":3685.0,"resistance":5965.0},"summary":"프로티아(303360)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 462.91억. 현재가 3,595원, 전일 대비 -1.8%, 30일 -28.4%. PER 8.4배 / ROE 4.7%. 기술적 시그널: RSI 9(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4434.00, 기관 순매수 1500.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.4배입니다. ROE 4.7%입니다. 시가총액 462.91억. 매출 177.49억, 영업이익 46.62억.","grade":"C","comment":"PER 8.43배, ROE 4.67%","per":8.56,"pbr":1.41,"roe":4.67,"eps":426.53000000000003,"revenue":17748925313.0,"operating_income":4662283234.0,"net_income":5498818170.0,"market_cap":46999155650,"profit_margin":30.98,"roa":4.4,"operating_margin":26.27,"gross_margin":61.22,"debt_ratio":0.05998189416571946,"total_assets":35226789813.0,"total_equity":33233388237.0,"total_debt":1993401576.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 9.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-426.53)가 시그널선(-219.41)을 하회합니다(데드크로스). 현재가가 SMA20(4961)과 SMA60(5005) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3006~6917 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 9","rsi_14":9.454545454545453,"macd":-426.5269604678115,"macd_signal":-219.41325547600985,"sma_20":4961.25,"sma_60":5005.0,"bb_upper":6916.793083135731,"bb_lower":3005.7069168642693,"atr_14":468.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4434.00, 기관 순매수 1500.00. 30일 누적: 외국인 -1.32만, 기관 9500.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4434.0,"institutional_flow":1500.0,"data":[{"date":"2026-10-22","foreign_net":1444.0,"institution_net":0.0,"retail_net":-1444.0},{"date":"2026-10-21","foreign_net":-2349.0,"institution_net":0.0,"retail_net":2349.0},{"date":"2026-10-20","foreign_net":-5832.0,"institution_net":0.0,"retail_net":5832.0},{"date":"2026-10-19","foreign_net":3722.0,"institution_net":0.0,"retail_net":-3722.0},{"date":"2026-10-16","foreign_net":-1419.0,"institution_net":1500.0,"retail_net":-81.0},{"date":"2026-10-15","foreign_net":-3799.0,"institution_net":0.0,"retail_net":3799.0},{"date":"2026-10-14","foreign_net":-2792.0,"institution_net":0.0,"retail_net":2792.0},{"date":"2026-10-13","foreign_net":-21694.0,"institution_net":-4974.0,"retail_net":26668.0},{"date":"2026-10-12","foreign_net":-8685.0,"institution_net":8000.0,"retail_net":685.0},{"date":"2026-10-08","foreign_net":-887.0,"institution_net":0.0,"retail_net":887.0},{"date":"2026-10-07","foreign_net":4837.0,"institution_net":0.0,"retail_net":-4837.0},{"date":"2026-10-06","foreign_net":-1989.0,"institution_net":0.0,"retail_net":1989.0},{"date":"2026-10-02","foreign_net":-4120.0,"institution_net":4974.0,"retail_net":-854.0},{"date":"2026-10-01","foreign_net":-3753.0,"institution_net":-501.0,"retail_net":4254.0},{"date":"2026-09-30","foreign_net":9915.0,"institution_net":501.0,"retail_net":-10416.0},{"date":"2026-09-29","foreign_net":-10211.0,"institution_net":0.0,"retail_net":10211.0},{"date":"2026-09-28","foreign_net":6902.0,"institution_net":0.0,"retail_net":-6902.0},{"date":"2026-09-23","foreign_net":-1567.0,"institution_net":0.0,"retail_net":1567.0},{"date":"2026-09-22","foreign_net":1852.0,"institution_net":0.0,"retail_net":-1852.0},{"date":"2026-09-21","foreign_net":-6364.0,"institution_net":0.0,"retail_net":6364.0},{"date":"2026-09-18","foreign_net":377.0,"institution_net":0.0,"retail_net":-377.0},{"date":"2026-09-17","foreign_net":-5131.0,"institution_net":0.0,"retail_net":5131.0},{"date":"2026-09-16","foreign_net":-397.0,"institution_net":0.0,"retail_net":397.0},{"date":"2026-09-15","foreign_net":-2390.0,"institution_net":0.0,"retail_net":2390.0},{"date":"2026-09-14","foreign_net":6032.0,"institution_net":0.0,"retail_net":-6032.0},{"date":"2026-09-11","foreign_net":2325.0,"institution_net":0.0,"retail_net":-2325.0},{"date":"2026-09-10","foreign_net":3582.0,"institution_net":0.0,"retail_net":-3582.0},{"date":"2026-09-09","foreign_net":3121.0,"institution_net":0.0,"retail_net":-3121.0},{"date":"2026-09-08","foreign_net":3484.0,"institution_net":0.0,"retail_net":-3484.0},{"date":"2026-09-07","foreign_net":22611.0,"institution_net":0.0,"retail_net":-22611.0}],"periods":{"d1":{"foreign_net":1444.0,"institution_net":0,"retail_net":-1444.0},"d3":{"foreign_net":-6737.0,"institution_net":0,"retail_net":6737.0},"d7":{"foreign_net":-11025.0,"institution_net":1500.0,"retail_net":9525.0},"d14":{"foreign_net":-47316.0,"institution_net":8999.0,"retail_net":38317.0},"d30":{"foreign_net":-13175.0,"institution_net":9500.0,"retail_net":3675.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.43x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 +39.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":39.9,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":-30.3,"unit":"%","percentile":25,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.7%","metrics":[{"name":"ROE","value":4.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":26.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":30.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":20,"summary":"RSI 9","metrics":[{"name":"RSI (14)","value":9.5,"unit":"","percentile":9,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-28.4,"unit":"%","percentile":21,"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":"A","percentile":92,"summary":"유동비율 14.8x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":14.79,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1943.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.53,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.43x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +39.9%"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"momentum":{"grade":"F","reason":"RSI 9"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":13.24,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"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":61.22,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":26.27,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":30.98,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 9 (30 이하 과매도 구간)","전분기 대비 매출 40% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 9 (30 이하 과매도 구간)","전분기 대비 매출 40% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.56,"current_pbr":1.41,"per_5y_high":27.29,"per_5y_low":9.14,"per_5y_avg":16.65,"per_percentile":0.0,"pbr_5y_high":3.67,"pbr_5y_low":1.89,"pbr_5y_avg":2.41,"pbr_percentile":0.0,"per_5y_median":14.45,"pbr_5y_median":2.17,"history":[{"quarter":"2024-Q2","per":27.29,"pbr":2.41},{"quarter":"2024-Q3","per":25.79,"pbr":2.04},{"quarter":"2024-Q4","per":14.45,"pbr":1.89},{"quarter":"2025-Q1","per":13.63,"pbr":2.17},{"quarter":"2025-Q2","per":13.67,"pbr":1.98},{"quarter":"2025-Q3","per":15.87,"pbr":2.91},{"quarter":"2025-Q4","per":17.97,"pbr":3.67},{"quarter":"2026-Q1","per":12.0,"pbr":2.51},{"quarter":"2026-Q2","per":9.14,"pbr":2.12},{"quarter":"현재","per":8.56,"pbr":1.41}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4680.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3900.0,"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":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":27.29,"eps":121.28,"close":3310.0,"source":"reported"},{"date":"2024-07","per":25.02,"eps":121.28,"close":3035.0,"source":"reported"},{"date":"2024-08","per":23.42,"eps":121.28,"close":2840.0,"source":"reported"},{"date":"2024-09","per":25.79,"eps":110.5,"close":2850.0,"source":"reported"},{"date":"2024-10","per":25.61,"eps":110.5,"close":2830.0,"source":"reported"},{"date":"2024-11","per":24.84,"eps":110.5,"close":2745.0,"source":"reported"},{"date":"2024-12","per":14.45,"eps":189.62,"close":2740.0,"source":"reported"},{"date":"2025-01","per":15.66,"eps":189.62,"close":2970.0,"source":"reported"},{"date":"2025-02","per":17.09,"eps":189.62,"close":3240.0,"source":"reported"},{"date":"2025-03","per":13.63,"eps":237.68,"close":3240.0,"source":"reported"},{"date":"2025-04","per":13.67,"eps":237.68,"close":3250.0,"source":"reported"},{"date":"2025-05","per":13.78,"eps":237.68,"close":3275.0,"source":"reported"},{"date":"2025-06","per":13.67,"eps":222.1,"close":3035.0,"source":"reported"},{"date":"2025-07","per":18.1,"eps":222.1,"close":4020.0,"source":"reported"},{"date":"2025-08","per":22.06,"eps":222.1,"close":4900.0,"source":"reported"},{"date":"2025-09","per":15.87,"eps":294.92,"close":4680.0,"source":"reported"},{"date":"2025-10","per":15.34,"eps":294.92,"close":4525.0,"source":"reported"},{"date":"2025-11","per":19.09,"eps":294.92,"close":5630.0,"source":"reported"},{"date":"2025-12","per":17.97,"eps":347.15,"close":6240.0,"source":"reported"},{"date":"2026-01","per":14.66,"eps":347.15,"close":5090.0,"source":"reported"},{"date":"2026-02","per":15.5,"eps":347.15,"close":5380.0,"source":"reported"},{"date":"2026-03","per":12.0,"eps":367.64,"close":4410.0,"source":"reported"},{"date":"2026-04","per":13.63,"eps":367.64,"close":5010.0,"source":"reported"},{"date":"2026-05","per":11.61,"eps":367.64,"close":4270.0,"source":"reported"},{"date":"2026-06","per":9.14,"eps":426.53,"close":3900.0,"source":"reported"},{"date":"2026-07","per":11.61,"eps":426.53,"close":4950.0,"source":"reported"},{"date":"2026-08","per":12.52,"eps":426.53,"close":5340.0,"source":"reported"},{"date":"2026-09","per":13.81,"eps":426.53,"close":5890.0,"source":"reported"},{"date":"2026-10","per":8.42,"eps":426.53,"close":3590.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.73,"std":5.18,"upper_1sd":21.91,"lower_1sd":11.55,"current":8.42,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.4배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.7%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:04.788536+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04665943715824921,"dividend_yield":null,"eps":120.0,"revenue":5347482851.0,"operating_income":1636714664.0,"net_income":1550651190.0,"market_cap":null,"profit_margin":0.28997777706010264,"operating_margin":0.3060719799585571,"roa":0.04401908883073279,"gross_margin":0.61215866160054,"total_equity":33233388237.0,"total_assets":35226789813.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.5,"pbr":2.11,"roe":0.03086949713986315,"dividend_yield":null,"eps":75.94,"revenue":3821733347.0,"operating_income":759854544.0,"net_income":978147155.0,"market_cap":64800000000.0,"profit_margin":0.25594332890017824,"operating_margin":0.19882458429405436,"roa":0.028658461385569267,"gross_margin":0.6223431001189629,"total_equity":31686527013.0,"total_assets":34131181777.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.054773984464676684,"dividend_yield":null,"eps":130.55,"revenue":4546087697.0,"operating_income":1090538379.0,"net_income":1681468913.0,"market_cap":null,"profit_margin":0.3698716402038647,"operating_margin":0.23988502899309555,"roa":0.050903212831444535,"gross_margin":0.6164293007038311,"total_equity":30698312884.0,"total_assets":33032667674.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.044412636908428824,"dividend_yield":null,"eps":100.04,"revenue":4033621418.0,"operating_income":1175175647.0,"net_income":1288550912.0,"market_cap":null,"profit_margin":0.31945261552059717,"operating_margin":0.2913450532952322,"roa":0.04118693930189038,"gross_margin":0.6118528761739137,"total_equity":29013159355.0,"total_assets":31285425279.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.028394690422739587,"dividend_yield":null,"eps":61.11,"revenue":3844759863.0,"operating_income":1043526593.0,"net_income":787126107.0,"market_cap":null,"profit_margin":0.20472698817288917,"operating_margin":0.27141528474700477,"roa":0.026400557164503784,"gross_margin":0.609121732292699,"total_equity":27720890606.0,"total_assets":29814753609.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.026523029756457494,"dividend_yield":null,"eps":55.45,"revenue":2695789930.0,"operating_income":411974060.0,"net_income":714238295.0,"market_cap":null,"profit_margin":0.26494582795626065,"operating_margin":0.1528212771386085,"roa":0.024935677017901975,"gross_margin":0.6274532229594018,"total_equity":26928985925.0,"total_assets":28643228515.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03848861862270751,"dividend_yield":null,"eps":78.32,"revenue":2947693796.0,"operating_income":552582321.0,"net_income":1008678970.0,"market_cap":null,"profit_margin":0.3421925884461847,"operating_margin":0.18746259253584968,"roa":0.036207263902642395,"gross_margin":0.5780675551552438,"total_equity":26207201144.0,"total_assets":27858469856.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013930965176923195,"dividend_yield":null,"eps":27.22,"revenue":2945331106.0,"operating_income":540071027.0,"net_income":350544188.0,"market_cap":null,"profit_margin":0.11901690349376971,"operating_margin":0.18336513198798235,"roa":0.013225869859543925,"gross_margin":0.5973295978221336,"total_equity":25162950560.0,"total_assets":26504433487.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03981751254754079,"dividend_yield":null,"eps":76.69,"revenue":2455668467.0,"operating_income":573595686.0,"net_income":987693774.0,"market_cap":null,"profit_margin":0.40220973933286247,"operating_margin":0.23358026285231442,"roa":0.03751653470024587,"gross_margin":0.6436948282074431,"total_equity":24805511716.0,"total_assets":26326892446.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004002465016109969,"dividend_yield":null,"eps":7.39,"revenue":2165854069.0,"operating_income":-164382710.0,"net_income":95206950.0,"market_cap":null,"profit_margin":0.04395815552058785,"operating_margin":-0.07589740802615451,"roa":0.003757696865103099,"gross_margin":0.5682003693666214,"total_equity":23787078617.0,"total_assets":25336516866.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0004404626248148239,"dividend_yield":null,"eps":-0.8,"revenue":2314449412.0,"operating_income":-980427.0,"net_income":-10362873.0,"market_cap":null,"profit_margin":-0.0044774679222930455,"operating_margin":-0.0004236113327500977,"roa":-0.0004122759030345584,"gross_margin":0.4302426321513395,"total_equity":23527247072.0,"total_assets":25135771758.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.019779344433856587,"dividend_yield":null,"eps":38.0,"revenue":2075754130.0,"operating_income":272987868.0,"net_income":465235725.0,"market_cap":null,"profit_margin":0.22412853154241347,"operating_margin":0.13151262187299612,"roa":0.018427637123879848,"gross_margin":0.5808425437168707,"total_equity":23521291444.0,"total_assets":25246629390.0}],"current_price":3650.0,"change_pct":-0.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-19","close":9000.0},{"date":"2018-12-20","close":9000.0},{"date":"2018-12-21","close":9000.0},{"date":"2018-12-24","close":9000.0},{"date":"2018-12-26","close":10225.0},{"date":"2018-12-27","close":10225.0},{"date":"2018-12-28","close":10225.0},{"date":"2019-01-02","close":10225.0},{"date":"2019-01-03","close":10225.0},{"date":"2019-01-04","close":10225.0},{"date":"2019-01-07","close":10225.0},{"date":"2019-01-08","close":10225.0},{"date":"2019-01-09","close":10225.0},{"date":"2019-01-10","close":10225.0},{"date":"2019-01-11","close":9000.0},{"date":"2019-01-14","close":9000.0},{"date":"2019-01-15","close":9000.0},{"date":"2019-01-16","close":9000.0},{"date":"2019-01-17","close":9000.0},{"date":"2019-01-18","close":9000.0},{"date":"2019-01-21","close":9000.0},{"date":"2019-01-22","close":8250.0},{"date":"2019-01-23","close":8250.0},{"date":"2019-01-24","close":8250.0},{"date":"2019-01-25","close":7900.0},{"date":"2019-01-28","close":7900.0},{"date":"2019-01-29","close":7900.0},{"date":"2019-01-30","close":7800.0},{"date":"2019-01-31","close":8550.0},{"date":"2019-02-01","close":8550.0},{"date":"2019-02-07","close":7250.0},{"date":"2019-02-08","close":7250.0},{"date":"2019-02-11","close":7250.0},{"date":"2019-02-12","close":7750.0},{"date":"2019-02-13","close":7750.0},{"date":"2019-02-14","close":7750.0},{"date":"2019-02-15","close":7275.0},{"date":"2019-02-18","close":7050.0},{"date":"2019-02-19","close":7050.0},{"date":"2019-02-20","close":7050.0},{"date":"2019-02-21","close":7050.0},{"date":"2019-02-22","close":7050.0},{"date":"2019-02-25","close":7050.0},{"date":"2019-02-26","close":7050.0},{"date":"2019-02-27","close":7275.0},{"date":"2019-02-28","close":7275.0},{"date":"2019-03-04","close":7275.0},{"date":"2019-03-05","close":7275.0},{"date":"2019-03-06","close":7275.0},{"date":"2019-03-07","close":7275.0},{"date":"2019-03-08","close":7275.0},{"date":"2019-03-11","close":7225.0},{"date":"2019-03-12","close":7225.0},{"date":"2019-03-13","close":7825.0},{"date":"2019-03-14","close":7575.0},{"date":"2019-03-15","close":7575.0},{"date":"2019-03-18","close":7325.0},{"date":"2019-03-19","close":7325.0},{"date":"2019-03-20","close":7325.0},{"date":"2019-03-21","close":7325.0},{"date":"2019-03-22","close":7525.0},{"date":"2019-03-25","close":7325.0},{"date":"2019-03-26","close":7525.0},{"date":"2019-03-27","close":7525.0},{"date":"2019-03-28","close":7525.0},{"date":"2019-03-29","close":7975.0},{"date":"2019-04-01","close":7725.0},{"date":"2019-04-02","close":7475.0},{"date":"2019-04-03","close":7250.0},{"date":"2019-04-04","close":7250.0},{"date":"2019-04-05","close":7250.0},{"date":"2019-04-08","close":7250.0},{"date":"2019-04-09","close":7000.0},{"date":"2019-04-10","close":7250.0},{"date":"2019-04-11","close":7425.0},{"date":"2019-04-12","close":7450.0},{"date":"2019-04-15","close":7450.0},{"date":"2019-04-16","close":7425.0},{"date":"2019-04-17","close":7425.0},{"date":"2019-04-18","close":7250.0},{"date":"2019-04-19","close":7425.0},{"date":"2019-04-22","close":7425.0},{"date":"2019-04-23","close":7425.0},{"date":"2019-04-24","close":7425.0},{"date":"2019-04-25","close":7250.0},{"date":"2019-04-26","close":7450.0},{"date":"2019-04-29","close":7475.0},{"date":"2019-04-30","close":7475.0},{"date":"2019-05-02","close":7475.0},{"date":"2019-05-03","close":7475.0},{"date":"2019-05-07","close":7475.0},{"date":"2019-05-08","close":7250.0},{"date":"2019-05-09","close":7475.0},{"date":"2019-05-10","close":7250.0},{"date":"2019-05-13","close":6650.0},{"date":"2019-05-14","close":6750.0},{"date":"2019-05-15","close":6900.0},{"date":"2019-05-16","close":6900.0},{"date":"2019-05-17","close":7225.0},{"date":"2019-05-20","close":7450.0},{"date":"2019-05-21","close":7350.0},{"date":"2019-05-22","close":7550.0},{"date":"2019-05-23","close":6950.0},{"date":"2019-05-24","close":7125.0},{"date":"2019-05-27","close":7300.0},{"date":"2019-05-28","close":6800.0},{"date":"2019-05-29","close":6850.0},{"date":"2019-05-30","close":6850.0},{"date":"2019-05-31","close":7000.0},{"date":"2019-06-03","close":7525.0},{"date":"2019-06-04","close":7525.0},{"date":"2019-06-05","close":7525.0},{"date":"2019-06-07","close":7550.0},{"date":"2019-06-10","close":7750.0},{"date":"2019-06-11","close":7750.0},{"date":"2019-06-12","close":7500.0},{"date":"2019-06-13","close":7275.0},{"date":"2019-06-14","close":7525.0},{"date":"2019-06-17","close":7525.0},{"date":"2019-06-18","close":7575.0},{"date":"2019-06-19","close":7575.0},{"date":"2019-06-20","close":7575.0},{"date":"2019-06-21","close":7325.0},{"date":"2019-06-24","close":7325.0},{"date":"2019-06-25","close":7325.0},{"date":"2019-06-26","close":7325.0},{"date":"2019-06-27","close":7575.0},{"date":"2019-06-28","close":7575.0},{"date":"2019-07-01","close":7575.0},{"date":"2019-07-02","close":7325.0},{"date":"2019-07-03","close":7325.0},{"date":"2019-07-04","close":7325.0},{"date":"2019-07-05","close":7325.0},{"date":"2019-07-08","close":7325.0},{"date":"2019-07-09","close":7325.0},{"date":"2019-07-10","close":6500.0},{"date":"2019-07-11","close":7150.0},{"date":"2019-07-12","close":6925.0},{"date":"2019-07-15","close":6925.0},{"date":"2019-07-16","close":7500.0},{"date":"2019-07-17","close":8025.0},{"date":"2019-07-18","close":7775.0},{"date":"2019-07-19","close":8025.0},{"date":"2019-07-22","close":7775.0},{"date":"2019-07-23","close":8000.0},{"date":"2019-07-24","close":7750.0},{"date":"2019-07-25","close":8000.0},{"date":"2019-07-26","close":7750.0},{"date":"2019-07-29","close":7750.0},{"date":"2019-07-30","close":7500.0},{"date":"2019-07-31","close":7275.0},{"date":"2019-08-01","close":7050.0},{"date":"2019-08-02","close":7050.0},{"date":"2019-08-05","close":7050.0},{"date":"2019-08-06","close":7975.0},{"date":"2019-08-07","close":7750.0},{"date":"2019-08-08","close":7500.0},{"date":"2019-08-09","close":7275.0},{"date":"2019-08-12","close":7225.0},{"date":"2019-08-13","close":7250.0},{"date":"2019-08-14","close":7225.0},{"date":"2019-08-16","close":7200.0},{"date":"2019-08-19","close":7150.0},{"date":"2019-08-20","close":7125.0},{"date":"2019-08-21","close":7975.0},{"date":"2019-08-22","close":7725.0},{"date":"2019-08-23","close":7475.0},{"date":"2019-08-26","close":7250.0},{"date":"2019-08-27","close":7025.0},{"date":"2019-08-28","close":7975.0},{"date":"2019-08-29","close":7725.0},{"date":"2019-08-30","close":7450.0},{"date":"2019-09-02","close":7400.0},{"date":"2019-09-03","close":7975.0},{"date":"2019-09-04","close":6800.0},{"date":"2019-09-05","close":7800.0},{"date":"2019-09-06","close":7550.0},{"date":"2019-09-09","close":7475.0},{"date":"2019-09-10","close":7050.0},{"date":"2019-09-11","close":7425.0},{"date":"2019-09-16","close":7075.0},{"date":"2019-09-17","close":7075.0},{"date":"2019-09-18","close":7075.0},{"date":"2019-09-19","close":6600.0},{"date":"2019-09-20","close":6600.0},{"date":"2019-09-23","close":7225.0},{"date":"2019-09-24","close":7225.0},{"date":"2019-09-25","close":7725.0},{"date":"2019-09-26","close":7725.0},{"date":"2019-09-27","close":7700.0},{"date":"2019-09-30","close":7450.0},{"date":"2019-10-01","close":7625.0},{"date":"2019-10-02","close":7450.0},{"date":"2019-10-04","close":7225.0},{"date":"2019-10-07","close":7375.0},{"date":"2019-10-08","close":7075.0},{"date":"2019-10-10","close":7075.0},{"date":"2019-10-11","close":6850.0},{"date":"2019-10-14","close":7025.0},{"date":"2019-10-15","close":6850.0},{"date":"2019-10-16","close":6900.0},{"date":"2019-10-17","close":7025.0},{"date":"2019-10-18","close":7025.0},{"date":"2019-10-21","close":6950.0},{"date":"2019-10-22","close":7475.0},{"date":"2019-10-23","close":7000.0},{"date":"2019-10-24","close":7000.0},{"date":"2019-10-25","close":6775.0},{"date":"2019-10-28","close":7225.0},{"date":"2019-10-29","close":7000.0},{"date":"2019-10-30","close":7975.0},{"date":"2019-10-31","close":7725.0},{"date":"2019-11-01","close":7475.0},{"date":"2019-11-04","close":7250.0},{"date":"2019-11-05","close":7975.0},{"date":"2019-11-06","close":7725.0},{"date":"2019-11-07","close":6950.0},{"date":"2019-11-08","close":7450.0},{"date":"2019-11-11","close":6500.0},{"date":"2019-11-12","close":7000.0},{"date":"2019-11-13","close":6750.0},{"date":"2019-11-14","close":7725.0},{"date":"2019-11-15","close":7475.0},{"date":"2019-11-18","close":7250.0},{"date":"2019-11-19","close":7525.0},{"date":"2019-11-20","close":7500.0},{"date":"2019-11-21","close":7275.0},{"date":"2019-11-22","close":7050.0},{"date":"2019-11-25","close":7050.0},{"date":"2019-11-26","close":7600.0},{"date":"2019-11-27","close":7550.0},{"date":"2019-11-28","close":7825.0},{"date":"2019-11-29","close":7500.0},{"date":"2019-12-02","close":7275.0},{"date":"2019-12-03","close":7050.0},{"date":"2019-12-04","close":7500.0},{"date":"2019-12-05","close":7275.0},{"date":"2019-12-06","close":7050.0},{"date":"2019-12-09","close":7525.0},{"date":"2019-12-10","close":7275.0},{"date":"2019-12-11","close":7050.0},{"date":"2019-12-12","close":6975.0},{"date":"2019-12-13","close":7725.0},{"date":"2019-12-16","close":6575.0},{"date":"2019-12-17","close":6750.0},{"date":"2019-12-18","close":7500.0},{"date":"2019-12-19","close":7500.0},{"date":"2019-12-20","close":7275.0},{"date":"2019-12-23","close":7725.0},{"date":"2019-12-24","close":7725.0},{"date":"2019-12-26","close":7725.0},{"date":"2019-12-27","close":7725.0},{"date":"2019-12-30","close":7725.0},{"date":"2020-01-02","close":7050.0},{"date":"2020-01-03","close":6975.0},{"date":"2020-01-06","close":7650.0},{"date":"2020-01-07","close":7125.0},{"date":"2020-01-08","close":6625.0},{"date":"2020-01-09","close":6750.0},{"date":"2020-01-10","close":6900.0},{"date":"2020-01-13","close":5875.0},{"date":"2020-01-14","close":5650.0},{"date":"2020-01-15","close":6175.0},{"date":"2020-01-16","close":5750.0},{"date":"2020-01-17","close":6500.0},{"date":"2020-01-20","close":5550.0},{"date":"2020-01-21","close":6175.0},{"date":"2020-01-22","close":6325.0},{"date":"2020-01-23","close":5800.0},{"date":"2020-01-28","close":6550.0},{"date":"2020-01-29","close":6600.0},{"date":"2020-01-30","close":6725.0},{"date":"2020-01-31","close":6850.0},{"date":"2020-02-03","close":6850.0},{"date":"2020-02-04","close":5850.0},{"date":"2020-02-05","close":6475.0},{"date":"2020-02-06","close":6475.0},{"date":"2020-02-07","close":6475.0},{"date":"2020-02-10","close":6950.0},{"date":"2020-02-11","close":6525.0},{"date":"2020-02-12","close":6450.0},{"date":"2020-02-13","close":7050.0},{"date":"2020-02-14","close":6525.0},{"date":"2020-02-17","close":6400.0},{"date":"2020-02-18","close":5925.0},{"date":"2020-02-19","close":5875.0},{"date":"2020-02-20","close":6000.0},{"date":"2020-02-21","close":6000.0},{"date":"2020-02-24","close":5825.0},{"date":"2020-02-25","close":5825.0},{"date":"2020-02-26","close":5800.0},{"date":"2020-02-27","close":5825.0},{"date":"2020-02-28","close":6025.0},{"date":"2020-03-02","close":6075.0},{"date":"2020-03-03","close":6175.0},{"date":"2020-03-04","close":6500.0},{"date":"2020-03-05","close":5750.0},{"date":"2020-03-06","close":5750.0},{"date":"2020-03-09","close":5750.0},{"date":"2020-03-10","close":5500.0},{"date":"2020-03-11","close":5025.0},{"date":"2020-03-12","close":5450.0},{"date":"2020-03-13","close":5000.0},{"date":"2020-03-16","close":5000.0},{"date":"2020-03-17","close":5600.0},{"date":"2020-03-18","close":5250.0},{"date":"2020-03-19","close":4750.0},{"date":"2020-03-20","close":4750.0},{"date":"2020-03-23","close":5200.0},{"date":"2020-03-24","close":5500.0},{"date":"2020-03-25","close":5300.0},{"date":"2020-03-26","close":5350.0},{"date":"2020-03-27","close":5350.0},{"date":"2020-03-30","close":5500.0},{"date":"2020-03-31","close":5500.0},{"date":"2020-04-01","close":5550.0},{"date":"2020-04-02","close":5500.0},{"date":"2020-04-03","close":5925.0},{"date":"2020-04-06","close":6450.0},{"date":"2020-04-07","close":6550.0},{"date":"2020-04-08","close":6425.0},{"date":"2020-04-09","close":6800.0},{"date":"2020-04-10","close":6850.0},{"date":"2020-04-13","close":6750.0},{"date":"2020-04-14","close":6650.0},{"date":"2020-04-16","close":6575.0},{"date":"2020-04-17","close":7000.0},{"date":"2020-04-20","close":6200.0},{"date":"2020-04-21","close":6825.0},{"date":"2020-04-22","close":6800.0},{"date":"2020-04-23","close":6750.0},{"date":"2020-04-24","close":7150.0},{"date":"2020-04-27","close":6925.0},{"date":"2020-04-28","close":6925.0},{"date":"2020-04-29","close":6025.0},{"date":"2020-05-04","close":6750.0},{"date":"2020-05-06","close":6625.0},{"date":"2020-05-07","close":6625.0},{"date":"2020-05-08","close":7000.0},{"date":"2020-05-11","close":7025.0},{"date":"2020-05-12","close":7250.0},{"date":"2020-05-13","close":6750.0},{"date":"2020-05-14","close":6750.0},{"date":"2020-05-15","close":6725.0},{"date":"2020-05-18","close":6875.0},{"date":"2020-05-19","close":6925.0},{"date":"2020-05-20","close":6900.0},{"date":"2020-05-21","close":7275.0},{"date":"2020-05-22","close":6850.0},{"date":"2020-05-25","close":7200.0},{"date":"2020-05-26","close":7225.0},{"date":"2020-05-27","close":7225.0},{"date":"2020-05-28","close":7475.0},{"date":"2020-05-29","close":7800.0},{"date":"2020-06-01","close":8000.0},{"date":"2020-06-02","close":7500.0},{"date":"2020-06-03","close":7500.0},{"date":"2020-06-04","close":7450.0},{"date":"2020-06-05","close":7450.0},{"date":"2020-06-08","close":7500.0},{"date":"2020-06-09","close":7800.0},{"date":"2020-06-10","close":7750.0},{"date":"2020-06-11","close":7650.0},{"date":"2020-06-12","close":7650.0},{"date":"2020-06-15","close":7650.0},{"date":"2020-06-16","close":7500.0},{"date":"2020-06-17","close":7500.0},{"date":"2020-06-18","close":7500.0},{"date":"2020-06-19","close":7500.0},{"date":"2020-06-22","close":7250.0},{"date":"2020-06-23","close":7500.0},{"date":"2020-06-24","close":7425.0},{"date":"2020-06-25","close":7650.0},{"date":"2020-06-26","close":7000.0},{"date":"2020-06-29","close":7225.0},{"date":"2020-06-30","close":7400.0},{"date":"2020-07-01","close":7750.0},{"date":"2020-07-02","close":7425.0},{"date":"2020-07-03","close":7950.0},{"date":"2020-07-06","close":7900.0},{"date":"2020-07-07","close":8000.0},{"date":"2020-07-08","close":8025.0},{"date":"2020-07-09","close":8050.0},{"date":"2020-07-10","close":8150.0},{"date":"2020-07-13","close":8675.0},{"date":"2020-07-14","close":9175.0},{"date":"2020-07-15","close":10550.0},{"date":"2020-07-16","close":11950.0},{"date":"2020-07-17","close":13150.0},{"date":"2020-07-20","close":13150.0},{"date":"2020-07-21","close":13050.0},{"date":"2020-07-22","close":12850.0},{"date":"2020-07-23","close":12950.0},{"date":"2020-07-24","close":12900.0},{"date":"2020-07-27","close":12800.0},{"date":"2020-07-28","close":12850.0},{"date":"2020-07-29","close":12900.0},{"date":"2020-07-30","close":12800.0},{"date":"2020-07-31","close":12950.0},{"date":"2020-08-03","close":12900.0},{"date":"2020-08-04","close":13700.0},{"date":"2020-08-05","close":13750.0},{"date":"2020-08-06","close":13500.0},{"date":"2020-08-07","close":13550.0},{"date":"2020-08-10","close":13500.0},{"date":"2020-08-11","close":13550.0},{"date":"2020-08-12","close":13450.0},{"date":"2020-08-13","close":13100.0},{"date":"2020-08-14","close":13850.0},{"date":"2020-08-18","close":13850.0},{"date":"2020-08-19","close":13400.0},{"date":"2020-08-20","close":13200.0},{"date":"2020-08-21","close":12300.0},{"date":"2020-08-24","close":12200.0},{"date":"2020-08-25","close":12100.0},{"date":"2020-08-26","close":12000.0},{"date":"2020-08-27","close":13000.0},{"date":"2020-08-28","close":13000.0},{"date":"2020-08-31","close":12950.0},{"date":"2020-09-01","close":12600.0},{"date":"2020-09-02","close":12350.0},{"date":"2020-09-03","close":12950.0},{"date":"2020-09-04","close":12700.0},{"date":"2020-09-07","close":12550.0},{"date":"2020-09-08","close":12750.0},{"date":"2020-09-09","close":13200.0},{"date":"2020-09-10","close":13000.0},{"date":"2020-09-11","close":13000.0},{"date":"2020-09-14","close":12950.0},{"date":"2020-09-15","close":13850.0},{"date":"2020-09-16","close":15900.0},{"date":"2020-09-17","close":15900.0},{"date":"2020-09-18","close":16150.0},{"date":"2020-09-21","close":15100.0},{"date":"2020-09-22","close":15100.0},{"date":"2020-09-23","close":15100.0},{"date":"2020-09-24","close":13000.0},{"date":"2020-09-25","close":12450.0},{"date":"2020-09-28","close":12400.0},{"date":"2020-09-29","close":13350.0},{"date":"2020-10-05","close":13200.0},{"date":"2020-10-06","close":13250.0},{"date":"2020-10-07","close":13400.0},{"date":"2020-10-08","close":13500.0},{"date":"2020-10-12","close":13550.0},{"date":"2020-10-13","close":13350.0},{"date":"2020-10-14","close":13300.0},{"date":"2020-10-15","close":13300.0},{"date":"2020-10-16","close":13250.0},{"date":"2020-10-19","close":13500.0},{"date":"2020-10-20","close":14000.0},{"date":"2020-10-21","close":13400.0},{"date":"2020-10-22","close":12800.0},{"date":"2020-10-23","close":12500.0},{"date":"2020-10-26","close":12700.0},{"date":"2020-10-27","close":13000.0},{"date":"2020-10-28","close":14050.0},{"date":"2020-10-29","close":13050.0},{"date":"2020-10-30","close":13100.0},{"date":"2020-11-02","close":13250.0},{"date":"2020-11-03","close":13800.0},{"date":"2020-11-04","close":12950.0},{"date":"2020-11-05","close":12700.0},{"date":"2020-11-06","close":12200.0},{"date":"2020-11-09","close":11000.0},{"date":"2020-11-10","close":12500.0},{"date":"2020-11-11","close":11900.0},{"date":"2020-11-12","close":11800.0},{"date":"2020-11-13","close":12850.0},{"date":"2020-11-16","close":11450.0},{"date":"2020-11-17","close":11600.0},{"date":"2020-11-18","close":11000.0},{"date":"2020-11-19","close":11450.0},{"date":"2020-11-20","close":11100.0},{"date":"2020-11-23","close":11300.0},{"date":"2020-11-24","close":10450.0},{"date":"2020-11-25","close":10700.0},{"date":"2020-11-26","close":10850.0},{"date":"2020-11-27","close":10800.0},{"date":"2020-11-30","close":10900.0},{"date":"2020-12-01","close":11250.0},{"date":"2020-12-02","close":10950.0},{"date":"2020-12-03","close":10900.0},{"date":"2020-12-04","close":10700.0},{"date":"2020-12-07","close":10650.0},{"date":"2020-12-08","close":10450.0},{"date":"2020-12-09","close":10250.0},{"date":"2020-12-10","close":10400.0},{"date":"2020-12-11","close":10400.0},{"date":"2020-12-14","close":9900.0},{"date":"2020-12-15","close":9650.0},{"date":"2020-12-16","close":9400.0},{"date":"2020-12-17","close":9170.0},{"date":"2020-12-18","close":9090.0},{"date":"2020-12-21","close":9000.0},{"date":"2020-12-22","close":9010.0},{"date":"2020-12-23","close":9160.0},{"date":"2020-12-24","close":10050.0},{"date":"2020-12-28","close":9840.0},{"date":"2020-12-29","close":9710.0},{"date":"2020-12-30","close":9970.0},{"date":"2021-01-04","close":11450.0},{"date":"2021-01-05","close":12900.0},{"date":"2021-01-06","close":13050.0},{"date":"2021-01-07","close":12900.0},{"date":"2021-01-08","close":13400.0},{"date":"2021-01-11","close":12750.0},{"date":"2021-01-12","close":13000.0},{"date":"2021-01-13","close":12750.0},{"date":"2021-01-14","close":13100.0},{"date":"2021-01-15","close":13200.0},{"date":"2021-01-18","close":12550.0},{"date":"2021-01-19","close":12350.0},{"date":"2021-01-20","close":12200.0},{"date":"2021-01-21","close":12150.0},{"date":"2021-01-22","close":12150.0},{"date":"2021-01-25","close":11600.0},{"date":"2021-01-26","close":11600.0},{"date":"2021-01-27","close":11650.0},{"date":"2021-01-28","close":10900.0},{"date":"2021-01-29","close":12050.0},{"date":"2021-02-01","close":11450.0},{"date":"2021-02-02","close":11450.0},{"date":"2021-02-03","close":11400.0},{"date":"2021-02-04","close":11200.0},{"date":"2021-02-05","close":11350.0},{"date":"2021-02-08","close":11150.0},{"date":"2021-02-09","close":11200.0},{"date":"2021-02-10","close":11150.0},{"date":"2021-02-15","close":11600.0},{"date":"2021-02-16","close":11650.0},{"date":"2021-02-17","close":11650.0},{"date":"2021-02-18","close":11850.0},{"date":"2021-02-19","close":11350.0},{"date":"2021-02-22","close":11300.0},{"date":"2021-02-23","close":11400.0},{"date":"2021-02-24","close":11250.0},{"date":"2021-02-25","close":11450.0},{"date":"2021-02-26","close":11250.0},{"date":"2021-03-02","close":11400.0},{"date":"2021-03-03","close":11600.0},{"date":"2021-03-04","close":11700.0},{"date":"2021-03-05","close":11800.0},{"date":"2021-03-08","close":11200.0},{"date":"2021-03-09","close":11400.0},{"date":"2021-03-10","close":11450.0},{"date":"2021-03-11","close":11250.0},{"date":"2021-03-12","close":11500.0},{"date":"2021-03-15","close":11600.0},{"date":"2021-03-16","close":12150.0},{"date":"2021-03-17","close":12450.0},{"date":"2021-03-18","close":12550.0},{"date":"2021-03-19","close":12300.0},{"date":"2021-03-22","close":12300.0},{"date":"2021-03-23","close":12000.0},{"date":"2021-03-24","close":11950.0},{"date":"2021-03-25","close":12250.0},{"date":"2021-03-26","close":12250.0},{"date":"2021-03-29","close":12400.0},{"date":"2021-03-30","close":12350.0},{"date":"2021-03-31","close":11800.0},{"date":"2021-04-01","close":11500.0},{"date":"2021-04-02","close":11350.0},{"date":"2021-04-05","close":11400.0},{"date":"2021-04-06","close":11500.0},{"date":"2021-04-07","close":11400.0},{"date":"2021-04-08","close":11200.0},{"date":"2021-04-09","close":11100.0},{"date":"2021-04-12","close":10500.0},{"date":"2021-04-13","close":10150.0},{"date":"2021-04-14","close":10050.0},{"date":"2021-04-15","close":8550.0},{"date":"2021-04-16","close":8470.0},{"date":"2021-04-19","close":8300.0},{"date":"2021-04-20","close":8270.0},{"date":"2021-04-21","close":8170.0},{"date":"2021-04-22","close":8000.0},{"date":"2021-04-23","close":8050.0},{"date":"2021-04-26","close":7400.0},{"date":"2021-04-27","close":7270.0},{"date":"2021-04-28","close":7510.0},{"date":"2021-04-29","close":7780.0},{"date":"2021-04-30","close":8000.0},{"date":"2021-05-03","close":7900.0},{"date":"2021-05-04","close":7880.0},{"date":"2021-05-06","close":7800.0},{"date":"2021-05-07","close":7800.0},{"date":"2021-05-10","close":7960.0},{"date":"2021-05-11","close":7970.0},{"date":"2021-05-12","close":8000.0},{"date":"2021-05-13","close":7950.0},{"date":"2021-05-14","close":7980.0},{"date":"2021-05-17","close":7890.0},{"date":"2021-05-18","close":7850.0},{"date":"2021-05-20","close":7830.0},{"date":"2021-05-21","close":7840.0},{"date":"2021-05-24","close":7590.0},{"date":"2021-05-25","close":7680.0},{"date":"2021-05-26","close":7600.0},{"date":"2021-05-27","close":7770.0},{"date":"2021-05-28","close":7640.0},{"date":"2021-05-31","close":7600.0},{"date":"2021-06-01","close":7620.0},{"date":"2021-06-02","close":7800.0},{"date":"2021-06-03","close":7700.0},{"date":"2021-06-04","close":7700.0},{"date":"2021-06-07","close":7690.0},{"date":"2021-06-08","close":7650.0},{"date":"2021-06-09","close":7770.0},{"date":"2021-06-10","close":7750.0},{"date":"2021-06-11","close":7650.0},{"date":"2021-06-14","close":7640.0},{"date":"2021-06-15","close":7640.0},{"date":"2021-06-16","close":7640.0},{"date":"2021-06-17","close":7740.0},{"date":"2021-06-18","close":7690.0},{"date":"2021-06-21","close":7800.0},{"date":"2021-06-22","close":7890.0},{"date":"2021-06-23","close":8070.0},{"date":"2021-06-24","close":8060.0},{"date":"2021-06-25","close":8100.0},{"date":"2021-06-28","close":8120.0},{"date":"2021-06-29","close":8140.0},{"date":"2021-06-30","close":8090.0},{"date":"2021-07-01","close":7990.0},{"date":"2021-07-02","close":7990.0},{"date":"2021-07-05","close":7920.0},{"date":"2021-07-06","close":7890.0},{"date":"2021-07-07","close":7790.0},{"date":"2021-07-08","close":7700.0},{"date":"2021-07-09","close":7680.0},{"date":"2021-07-12","close":7750.0},{"date":"2021-07-13","close":7980.0},{"date":"2021-07-14","close":7950.0},{"date":"2021-07-15","close":7940.0},{"date":"2021-07-16","close":7890.0},{"date":"2021-07-19","close":7890.0},{"date":"2021-07-20","close":7800.0},{"date":"2021-07-21","close":7640.0},{"date":"2021-07-22","close":7500.0},{"date":"2021-07-23","close":7420.0},{"date":"2021-07-26","close":7150.0},{"date":"2021-07-27","close":6950.0},{"date":"2021-07-28","close":7070.0},{"date":"2021-07-29","close":6950.0},{"date":"2021-07-30","close":7140.0},{"date":"2021-08-02","close":7120.0},{"date":"2021-08-03","close":7140.0},{"date":"2021-08-04","close":7120.0},{"date":"2021-08-05","close":7090.0},{"date":"2021-08-06","close":7090.0},{"date":"2021-08-09","close":7100.0},{"date":"2021-08-10","close":7150.0},{"date":"2021-08-11","close":7150.0},{"date":"2021-08-12","close":7140.0},{"date":"2021-08-13","close":6990.0},{"date":"2021-08-17","close":6700.0},{"date":"2021-08-18","close":6940.0},{"date":"2021-08-19","close":6890.0},{"date":"2021-08-20","close":6850.0},{"date":"2021-08-23","close":6850.0},{"date":"2021-08-24","close":6850.0},{"date":"2021-08-25","close":6980.0},{"date":"2021-08-26","close":6980.0},{"date":"2021-08-27","close":6900.0},{"date":"2021-08-30","close":6960.0},{"date":"2021-08-31","close":6950.0},{"date":"2021-09-01","close":6970.0},{"date":"2021-09-02","close":6970.0},{"date":"2021-09-03","close":6960.0},{"date":"2021-09-06","close":6970.0},{"date":"2021-09-07","close":6960.0},{"date":"2021-09-08","close":6910.0},{"date":"2021-09-09","close":6880.0},{"date":"2021-09-10","close":6860.0},{"date":"2021-09-13","close":6860.0},{"date":"2021-09-14","close":6830.0},{"date":"2021-09-15","close":6850.0},{"date":"2021-09-16","close":7200.0},{"date":"2021-09-17","close":7040.0},{"date":"2021-09-23","close":7020.0},{"date":"2021-09-24","close":6900.0},{"date":"2021-09-27","close":6900.0},{"date":"2021-09-28","close":6900.0},{"date":"2021-09-29","close":6800.0},{"date":"2021-09-30","close":6760.0},{"date":"2021-10-01","close":6760.0},{"date":"2021-10-05","close":6730.0},{"date":"2021-10-06","close":6600.0},{"date":"2021-10-07","close":6630.0},{"date":"2021-10-08","close":6680.0},{"date":"2021-10-12","close":6680.0},{"date":"2021-10-13","close":6640.0},{"date":"2021-10-14","close":6710.0},{"date":"2021-10-15","close":6700.0},{"date":"2021-10-18","close":6770.0},{"date":"2021-10-19","close":6900.0},{"date":"2021-10-20","close":6840.0},{"date":"2021-10-21","close":6820.0},{"date":"2021-10-22","close":6820.0},{"date":"2021-10-25","close":6760.0},{"date":"2021-10-26","close":6800.0},{"date":"2021-10-27","close":6820.0},{"date":"2021-10-28","close":6820.0},{"date":"2021-10-29","close":6830.0},{"date":"2021-11-01","close":6830.0},{"date":"2021-11-02","close":6830.0},{"date":"2021-11-03","close":6800.0},{"date":"2021-11-04","close":6790.0},{"date":"2021-11-05","close":6790.0},{"date":"2021-11-08","close":6790.0},{"date":"2021-11-09","close":6780.0},{"date":"2021-11-10","close":6500.0},{"date":"2021-11-11","close":6500.0},{"date":"2021-11-12","close":6620.0},{"date":"2021-11-15","close":6610.0},{"date":"2021-11-16","close":6610.0},{"date":"2021-11-17","close":6550.0},{"date":"2021-11-18","close":6560.0},{"date":"2021-11-19","close":6560.0},{"date":"2021-11-22","close":6550.0},{"date":"2021-11-23","close":6550.0},{"date":"2021-11-24","close":6550.0},{"date":"2021-11-25","close":6560.0},{"date":"2021-11-26","close":6550.0},{"date":"2021-11-29","close":6500.0},{"date":"2021-11-30","close":6450.0},{"date":"2021-12-01","close":6380.0},{"date":"2021-12-02","close":6300.0},{"date":"2021-12-03","close":6150.0},{"date":"2021-12-06","close":6010.0},{"date":"2021-12-07","close":6000.0},{"date":"2021-12-08","close":5900.0},{"date":"2021-12-09","close":5850.0},{"date":"2021-12-10","close":5500.0},{"date":"2021-12-13","close":5990.0},{"date":"2021-12-14","close":6000.0},{"date":"2021-12-15","close":6000.0},{"date":"2021-12-16","close":6000.0},{"date":"2021-12-17","close":5990.0},{"date":"2021-12-20","close":5990.0},{"date":"2021-12-21","close":5700.0},{"date":"2021-12-22","close":6100.0},{"date":"2021-12-23","close":6090.0},{"date":"2021-12-24","close":5990.0},{"date":"2021-12-27","close":5960.0},{"date":"2021-12-28","close":5940.0},{"date":"2021-12-29","close":5910.0},{"date":"2021-12-30","close":5950.0},{"date":"2022-01-03","close":5900.0},{"date":"2022-01-04","close":5880.0},{"date":"2022-01-05","close":5800.0},{"date":"2022-01-06","close":5730.0},{"date":"2022-01-07","close":5730.0},{"date":"2022-01-10","close":5740.0},{"date":"2022-01-11","close":5740.0},{"date":"2022-01-12","close":5740.0},{"date":"2022-01-13","close":5730.0},{"date":"2022-01-14","close":5700.0},{"date":"2022-01-17","close":5600.0},{"date":"2022-01-18","close":5300.0},{"date":"2022-01-19","close":5300.0},{"date":"2022-01-20","close":5390.0},{"date":"2022-01-21","close":5450.0},{"date":"2022-01-24","close":5380.0},{"date":"2022-01-25","close":5300.0},{"date":"2022-01-26","close":5140.0},{"date":"2022-01-27","close":5090.0},{"date":"2022-01-28","close":5000.0},{"date":"2022-02-03","close":4990.0},{"date":"2022-02-04","close":4990.0},{"date":"2022-02-07","close":4990.0},{"date":"2022-02-08","close":4980.0},{"date":"2022-02-09","close":4980.0},{"date":"2022-02-10","close":5000.0},{"date":"2022-02-11","close":5370.0},{"date":"2022-02-14","close":5370.0},{"date":"2022-02-15","close":5210.0},{"date":"2022-02-16","close":5120.0},{"date":"2022-02-17","close":5070.0},{"date":"2022-02-18","close":5000.0},{"date":"2022-02-21","close":5060.0},{"date":"2022-02-22","close":5060.0},{"date":"2022-02-23","close":5000.0},{"date":"2022-02-24","close":5000.0},{"date":"2022-02-25","close":5010.0},{"date":"2022-02-28","close":5010.0},{"date":"2022-03-02","close":5030.0},{"date":"2022-03-03","close":5020.0},{"date":"2022-03-04","close":5020.0},{"date":"2022-03-07","close":5000.0},{"date":"2022-03-08","close":4995.0},{"date":"2022-03-10","close":4995.0},{"date":"2022-03-11","close":4995.0},{"date":"2022-03-14","close":4900.0},{"date":"2022-03-15","close":5000.0},{"date":"2022-03-16","close":5000.0},{"date":"2022-03-17","close":4990.0},{"date":"2022-03-18","close":4990.0},{"date":"2022-03-21","close":4990.0},{"date":"2022-03-22","close":5040.0},{"date":"2022-03-23","close":5000.0},{"date":"2022-03-24","close":5000.0},{"date":"2022-03-25","close":4995.0},{"date":"2022-03-28","close":4860.0},{"date":"2022-03-29","close":4965.0},{"date":"2022-03-30","close":5000.0},{"date":"2022-03-31","close":4995.0},{"date":"2022-04-01","close":4900.0},{"date":"2022-04-04","close":4905.0},{"date":"2022-04-05","close":4900.0},{"date":"2022-04-06","close":4800.0},{"date":"2022-04-07","close":4885.0},{"date":"2022-04-08","close":4770.0},{"date":"2022-04-11","close":4835.0},{"date":"2022-04-12","close":4775.0},{"date":"2022-04-13","close":4795.0},{"date":"2022-04-14","close":4790.0},{"date":"2022-04-15","close":4635.0},{"date":"2022-04-18","close":4725.0},{"date":"2022-04-19","close":4695.0},{"date":"2022-04-20","close":4640.0},{"date":"2022-04-21","close":4505.0},{"date":"2022-04-22","close":4490.0},{"date":"2022-04-25","close":4490.0},{"date":"2022-04-26","close":4520.0},{"date":"2022-04-27","close":4495.0},{"date":"2022-04-28","close":4460.0},{"date":"2022-04-29","close":4470.0},{"date":"2022-05-02","close":4490.0},{"date":"2022-05-03","close":4475.0},{"date":"2022-05-04","close":4385.0},{"date":"2022-05-06","close":4500.0},{"date":"2022-05-09","close":4500.0},{"date":"2022-05-10","close":4500.0},{"date":"2022-05-11","close":4450.0},{"date":"2022-05-12","close":4480.0},{"date":"2022-05-13","close":4480.0},{"date":"2022-05-16","close":4450.0},{"date":"2022-05-17","close":4485.0},{"date":"2022-05-18","close":4800.0},{"date":"2022-05-19","close":4790.0},{"date":"2022-05-20","close":4620.0},{"date":"2022-05-23","close":4725.0},{"date":"2022-05-24","close":4720.0},{"date":"2022-05-25","close":4760.0},{"date":"2022-05-26","close":4745.0},{"date":"2022-05-27","close":4720.0},{"date":"2022-05-30","close":4705.0},{"date":"2022-05-31","close":4695.0},{"date":"2022-06-02","close":4675.0},{"date":"2022-06-03","close":4380.0},{"date":"2022-06-07","close":4530.0},{"date":"2022-06-08","close":4650.0},{"date":"2022-06-09","close":4645.0},{"date":"2022-06-10","close":4645.0},{"date":"2022-06-13","close":4100.0},{"date":"2022-06-14","close":4060.0},{"date":"2022-06-15","close":4140.0},{"date":"2022-06-16","close":4090.0},{"date":"2022-06-17","close":4040.0},{"date":"2022-06-20","close":4030.0},{"date":"2022-06-21","close":4035.0},{"date":"2022-06-22","close":3975.0},{"date":"2022-06-23","close":3985.0},{"date":"2022-06-24","close":4045.0},{"date":"2022-06-27","close":4075.0},{"date":"2022-06-28","close":4140.0},{"date":"2022-06-29","close":4200.0},{"date":"2022-06-30","close":4200.0},{"date":"2022-07-01","close":4250.0},{"date":"2022-07-04","close":4290.0},{"date":"2022-07-05","close":4310.0},{"date":"2022-07-06","close":4300.0},{"date":"2022-07-07","close":4440.0},{"date":"2022-07-08","close":4490.0},{"date":"2022-07-11","close":4700.0},{"date":"2022-07-12","close":4780.0},{"date":"2022-07-13","close":4785.0},{"date":"2022-07-14","close":4760.0},{"date":"2022-07-15","close":4785.0},{"date":"2022-07-18","close":4795.0},{"date":"2022-07-19","close":4795.0},{"date":"2022-07-20","close":4740.0},{"date":"2022-07-21","close":4870.0},{"date":"2022-07-22","close":4800.0},{"date":"2022-07-25","close":4885.0},{"date":"2022-07-26","close":4880.0},{"date":"2022-07-27","close":4890.0},{"date":"2022-07-28","close":4900.0},{"date":"2022-07-29","close":4995.0},{"date":"2022-08-01","close":5180.0},{"date":"2022-08-02","close":5780.0},{"date":"2022-08-03","close":6280.0},{"date":"2022-08-04","close":6540.0},{"date":"2022-08-05","close":6460.0},{"date":"2022-08-08","close":6450.0},{"date":"2022-08-09","close":6310.0},{"date":"2022-08-10","close":6360.0},{"date":"2022-08-11","close":6490.0},{"date":"2022-08-12","close":6440.0},{"date":"2022-08-16","close":6450.0},{"date":"2022-08-17","close":6610.0},{"date":"2022-08-18","close":6730.0},{"date":"2022-08-19","close":6910.0},{"date":"2022-08-22","close":7400.0},{"date":"2022-08-23","close":7800.0},{"date":"2022-08-24","close":7880.0},{"date":"2022-08-25","close":7640.0},{"date":"2022-08-26","close":7750.0},{"date":"2022-08-29","close":7630.0},{"date":"2022-08-30","close":7570.0},{"date":"2022-08-31","close":7590.0},{"date":"2022-09-01","close":7410.0},{"date":"2022-09-02","close":7160.0},{"date":"2022-09-05","close":7000.0},{"date":"2022-09-06","close":7240.0},{"date":"2022-09-07","close":7200.0},{"date":"2022-09-08","close":7840.0},{"date":"2022-09-13","close":7390.0},{"date":"2022-09-14","close":7470.0},{"date":"2022-09-15","close":7570.0},{"date":"2022-09-16","close":7570.0},{"date":"2022-09-19","close":7510.0},{"date":"2022-09-20","close":7540.0},{"date":"2022-09-21","close":7670.0},{"date":"2022-09-22","close":7950.0},{"date":"2022-09-23","close":7610.0},{"date":"2022-09-26","close":7580.0},{"date":"2022-09-27","close":7490.0},{"date":"2022-09-28","close":7500.0},{"date":"2022-09-29","close":7500.0},{"date":"2022-09-30","close":7400.0},{"date":"2022-10-04","close":7480.0},{"date":"2022-10-05","close":7420.0},{"date":"2022-10-06","close":7200.0},{"date":"2022-10-07","close":7190.0},{"date":"2022-10-11","close":6770.0},{"date":"2022-10-12","close":6360.0},{"date":"2022-10-13","close":6770.0},{"date":"2022-10-14","close":7000.0},{"date":"2022-10-17","close":6980.0},{"date":"2022-10-18","close":7180.0},{"date":"2022-10-19","close":7160.0},{"date":"2022-10-20","close":7180.0},{"date":"2022-10-21","close":7090.0},{"date":"2022-10-24","close":7070.0},{"date":"2022-10-25","close":7070.0},{"date":"2022-10-26","close":7140.0},{"date":"2022-10-27","close":7050.0},{"date":"2022-10-28","close":7040.0},{"date":"2022-10-31","close":7000.0},{"date":"2022-11-01","close":7050.0},{"date":"2022-11-02","close":7000.0},{"date":"2022-11-03","close":6780.0},{"date":"2022-11-04","close":6790.0},{"date":"2022-11-07","close":6800.0},{"date":"2022-11-08","close":6890.0},{"date":"2022-11-09","close":7000.0},{"date":"2022-11-10","close":6740.0},{"date":"2022-11-11","close":6800.0},{"date":"2022-11-14","close":6770.0},{"date":"2022-11-15","close":6790.0},{"date":"2022-11-16","close":6760.0},{"date":"2022-11-17","close":6880.0},{"date":"2022-11-18","close":6970.0},{"date":"2022-11-21","close":6770.0},{"date":"2022-11-22","close":6780.0},{"date":"2022-11-23","close":6860.0},{"date":"2022-11-24","close":6770.0},{"date":"2022-11-25","close":6770.0},{"date":"2022-11-28","close":6880.0},{"date":"2022-11-29","close":6780.0},{"date":"2022-11-30","close":6850.0},{"date":"2022-12-01","close":6750.0},{"date":"2022-12-02","close":6770.0},{"date":"2022-12-05","close":6700.0},{"date":"2022-12-06","close":6690.0},{"date":"2022-12-07","close":6680.0},{"date":"2022-12-08","close":6680.0},{"date":"2022-12-09","close":6890.0},{"date":"2022-12-12","close":6800.0},{"date":"2022-12-13","close":6770.0},{"date":"2022-12-14","close":6950.0},{"date":"2022-12-15","close":6850.0},{"date":"2022-12-16","close":6690.0},{"date":"2022-12-19","close":6660.0},{"date":"2022-12-20","close":6600.0},{"date":"2022-12-21","close":6630.0},{"date":"2022-12-22","close":6770.0},{"date":"2022-12-23","close":6770.0},{"date":"2022-12-26","close":6700.0},{"date":"2022-12-27","close":6690.0},{"date":"2022-12-28","close":6650.0},{"date":"2022-12-29","close":6890.0},{"date":"2023-01-02","close":6800.0},{"date":"2023-01-03","close":6680.0},{"date":"2023-01-04","close":6610.0},{"date":"2023-01-05","close":6720.0},{"date":"2023-01-06","close":6590.0},{"date":"2023-01-09","close":6600.0},{"date":"2023-01-10","close":6600.0},{"date":"2023-01-11","close":6330.0},{"date":"2023-01-12","close":6530.0},{"date":"2023-01-13","close":6520.0},{"date":"2023-01-16","close":6540.0},{"date":"2023-01-17","close":6500.0},{"date":"2023-01-18","close":6580.0},{"date":"2023-01-19","close":6300.0},{"date":"2023-01-20","close":6410.0},{"date":"2023-01-25","close":6470.0},{"date":"2023-01-26","close":6440.0},{"date":"2023-01-27","close":6500.0},{"date":"2023-01-30","close":6600.0},{"date":"2023-01-31","close":6650.0},{"date":"2023-02-01","close":6650.0},{"date":"2023-02-02","close":6590.0},{"date":"2023-02-03","close":6590.0},{"date":"2023-02-06","close":6780.0},{"date":"2023-02-07","close":6320.0},{"date":"2023-02-08","close":6610.0},{"date":"2023-02-09","close":6600.0},{"date":"2023-02-10","close":6740.0},{"date":"2023-02-13","close":6760.0},{"date":"2023-02-14","close":6690.0},{"date":"2023-02-15","close":6680.0},{"date":"2023-02-16","close":6570.0},{"date":"2023-02-17","close":6600.0},{"date":"2023-02-20","close":6590.0},{"date":"2023-02-21","close":6570.0},{"date":"2023-02-22","close":6470.0},{"date":"2023-02-23","close":6500.0},{"date":"2023-02-24","close":6570.0},{"date":"2023-02-27","close":6610.0},{"date":"2023-02-28","close":6700.0},{"date":"2023-03-02","close":6640.0},{"date":"2023-03-03","close":6640.0},{"date":"2023-03-06","close":6820.0},{"date":"2023-03-07","close":6790.0},{"date":"2023-03-08","close":6760.0},{"date":"2023-03-09","close":6740.0},{"date":"2023-03-10","close":6740.0},{"date":"2023-03-13","close":6740.0},{"date":"2023-03-14","close":6590.0},{"date":"2023-03-15","close":6720.0},{"date":"2023-03-16","close":6720.0},{"date":"2023-03-17","close":7040.0},{"date":"2023-03-20","close":7430.0},{"date":"2023-03-21","close":7770.0},{"date":"2023-03-22","close":7900.0},{"date":"2023-03-23","close":7980.0},{"date":"2023-03-24","close":7970.0},{"date":"2023-03-27","close":7970.0},{"date":"2023-03-28","close":7960.0},{"date":"2023-03-29","close":7830.0},{"date":"2023-03-30","close":7700.0},{"date":"2023-03-31","close":7890.0},{"date":"2023-04-03","close":8000.0},{"date":"2023-04-04","close":7920.0},{"date":"2023-04-05","close":8230.0},{"date":"2023-04-06","close":8300.0},{"date":"2023-04-07","close":8180.0},{"date":"2023-04-10","close":8100.0},{"date":"2023-04-11","close":8100.0},{"date":"2023-04-12","close":7920.0},{"date":"2023-04-13","close":7870.0},{"date":"2023-04-14","close":7850.0},{"date":"2023-04-17","close":7700.0},{"date":"2023-04-18","close":7610.0},{"date":"2023-04-19","close":7650.0},{"date":"2023-04-20","close":7720.0},{"date":"2023-04-21","close":8100.0},{"date":"2023-04-24","close":8290.0},{"date":"2023-04-25","close":8260.0},{"date":"2023-04-26","close":8180.0},{"date":"2023-04-27","close":7910.0},{"date":"2023-04-28","close":7810.0},{"date":"2023-05-02","close":7350.0},{"date":"2023-05-03","close":7200.0},{"date":"2023-05-04","close":7140.0},{"date":"2023-05-08","close":7240.0},{"date":"2023-05-09","close":7140.0},{"date":"2023-05-10","close":7000.0},{"date":"2023-05-11","close":6720.0},{"date":"2023-05-12","close":6640.0},{"date":"2023-05-15","close":5870.0},{"date":"2023-05-16","close":6100.0},{"date":"2023-05-17","close":6200.0},{"date":"2023-05-18","close":6200.0},{"date":"2023-05-19","close":6150.0},{"date":"2023-05-22","close":6170.0},{"date":"2023-05-23","close":6550.0},{"date":"2023-05-24","close":6780.0},{"date":"2023-05-25","close":6750.0},{"date":"2023-05-26","close":6360.0},{"date":"2023-05-30","close":6410.0},{"date":"2023-05-31","close":6420.0},{"date":"2023-06-01","close":6240.0},{"date":"2023-06-02","close":6300.0},{"date":"2023-06-05","close":5390.0},{"date":"2023-06-07","close":5030.0},{"date":"2023-06-08","close":4880.0},{"date":"2023-06-09","close":5040.0},{"date":"2023-06-12","close":5300.0},{"date":"2023-06-13","close":5130.0},{"date":"2023-06-14","close":5050.0},{"date":"2023-06-15","close":5800.0},{"date":"2023-06-16","close":5210.0},{"date":"2023-06-19","close":4630.0},{"date":"2023-06-20","close":4510.0},{"date":"2023-06-21","close":4515.0},{"date":"2023-06-22","close":4320.0},{"date":"2023-06-23","close":4260.0},{"date":"2023-06-26","close":4060.0},{"date":"2023-06-27","close":3980.0},{"date":"2023-06-28","close":3970.0},{"date":"2023-06-29","close":4120.0},{"date":"2023-06-30","close":3970.0},{"date":"2023-07-03","close":3965.0},{"date":"2023-07-04","close":3945.0},{"date":"2023-07-05","close":3875.0},{"date":"2023-07-06","close":3780.0},{"date":"2023-07-07","close":3730.0},{"date":"2023-07-10","close":3760.0},{"date":"2023-07-11","close":3865.0},{"date":"2023-07-12","close":3920.0},{"date":"2023-07-13","close":3855.0},{"date":"2023-07-14","close":4155.0},{"date":"2023-07-17","close":3935.0},{"date":"2023-07-18","close":3790.0},{"date":"2023-07-19","close":3735.0},{"date":"2023-07-20","close":3635.0},{"date":"2023-07-21","close":3675.0},{"date":"2023-07-24","close":3635.0},{"date":"2023-07-25","close":3325.0},{"date":"2023-07-26","close":3105.0},{"date":"2023-07-27","close":3100.0},{"date":"2023-07-28","close":3165.0},{"date":"2023-07-31","close":3315.0},{"date":"2023-08-01","close":3325.0},{"date":"2023-08-02","close":3280.0},{"date":"2023-08-03","close":3290.0},{"date":"2023-08-04","close":3230.0},{"date":"2023-08-07","close":3450.0},{"date":"2023-08-08","close":3450.0},{"date":"2023-08-09","close":3525.0},{"date":"2023-08-10","close":3600.0},{"date":"2023-08-11","close":3465.0},{"date":"2023-08-14","close":3360.0},{"date":"2023-08-16","close":3270.0},{"date":"2023-08-17","close":3230.0},{"date":"2023-08-18","close":3580.0},{"date":"2023-08-21","close":3420.0},{"date":"2023-08-22","close":3360.0},{"date":"2023-08-23","close":3445.0},{"date":"2023-08-24","close":3400.0},{"date":"2023-08-25","close":3405.0},{"date":"2023-08-28","close":3450.0},{"date":"2023-08-29","close":3560.0},{"date":"2023-08-30","close":3575.0},{"date":"2023-08-31","close":3525.0},{"date":"2023-09-01","close":3700.0},{"date":"2023-09-04","close":3630.0},{"date":"2023-09-05","close":3615.0},{"date":"2023-09-06","close":3780.0},{"date":"2023-09-07","close":3785.0},{"date":"2023-09-08","close":3780.0},{"date":"2023-09-11","close":3720.0},{"date":"2023-09-12","close":3625.0},{"date":"2023-09-13","close":3565.0},{"date":"2023-09-14","close":3580.0},{"date":"2023-09-15","close":3695.0},{"date":"2023-09-18","close":3725.0},{"date":"2023-09-19","close":3685.0},{"date":"2023-09-20","close":3555.0},{"date":"2023-09-21","close":3390.0},{"date":"2023-09-22","close":3385.0},{"date":"2023-09-25","close":3390.0},{"date":"2023-09-26","close":3320.0},{"date":"2023-09-27","close":3460.0},{"date":"2023-10-04","close":3330.0},{"date":"2023-10-05","close":3210.0},{"date":"2023-10-06","close":3255.0},{"date":"2023-10-10","close":3170.0},{"date":"2023-10-11","close":3175.0},{"date":"2023-10-12","close":3220.0},{"date":"2023-10-13","close":3245.0},{"date":"2023-10-16","close":3125.0},{"date":"2023-10-17","close":3140.0},{"date":"2023-10-18","close":3100.0},{"date":"2023-10-19","close":3045.0},{"date":"2023-10-20","close":2870.0},{"date":"2023-10-23","close":2910.0},{"date":"2023-10-24","close":2900.0},{"date":"2023-10-25","close":2825.0},{"date":"2023-10-26","close":2715.0},{"date":"2023-10-27","close":2725.0},{"date":"2023-10-30","close":2730.0},{"date":"2023-10-31","close":2765.0},{"date":"2023-11-01","close":2810.0},{"date":"2023-11-02","close":2870.0},{"date":"2023-11-03","close":2920.0},{"date":"2023-11-06","close":2935.0},{"date":"2023-11-07","close":2850.0},{"date":"2023-11-08","close":2885.0},{"date":"2023-11-09","close":2895.0},{"date":"2023-11-10","close":2875.0},{"date":"2023-11-13","close":2840.0},{"date":"2023-11-14","close":2855.0},{"date":"2023-11-15","close":3010.0},{"date":"2023-11-16","close":2920.0},{"date":"2023-11-17","close":2910.0},{"date":"2023-11-20","close":2900.0},{"date":"2023-11-21","close":2855.0},{"date":"2023-11-22","close":2805.0},{"date":"2023-11-23","close":2890.0},{"date":"2023-11-24","close":2900.0},{"date":"2023-11-27","close":2885.0},{"date":"2023-11-28","close":2815.0},{"date":"2023-11-29","close":2800.0},{"date":"2023-11-30","close":2840.0},{"date":"2023-12-01","close":2875.0},{"date":"2023-12-04","close":2845.0},{"date":"2023-12-05","close":2815.0},{"date":"2023-12-06","close":2805.0},{"date":"2023-12-07","close":2855.0},{"date":"2023-12-08","close":2830.0},{"date":"2023-12-11","close":2910.0},{"date":"2023-12-12","close":2880.0},{"date":"2023-12-13","close":2855.0},{"date":"2023-12-14","close":2870.0},{"date":"2023-12-15","close":2865.0},{"date":"2023-12-18","close":2880.0},{"date":"2023-12-19","close":2890.0},{"date":"2023-12-20","close":2950.0},{"date":"2023-12-21","close":3130.0},{"date":"2023-12-22","close":3160.0},{"date":"2023-12-26","close":3165.0},{"date":"2023-12-27","close":3325.0},{"date":"2023-12-28","close":3270.0},{"date":"2024-01-02","close":3270.0},{"date":"2024-01-03","close":3220.0},{"date":"2024-01-04","close":3220.0},{"date":"2024-01-05","close":3230.0},{"date":"2024-01-08","close":3220.0},{"date":"2024-01-09","close":3305.0},{"date":"2024-01-10","close":3360.0},{"date":"2024-01-11","close":3335.0},{"date":"2024-01-12","close":3215.0},{"date":"2024-01-15","close":3070.0},{"date":"2024-01-16","close":2930.0},{"date":"2024-01-17","close":2840.0},{"date":"2024-01-18","close":2915.0},{"date":"2024-01-19","close":2990.0},{"date":"2024-01-22","close":2980.0},{"date":"2024-01-23","close":3100.0},{"date":"2024-01-24","close":3085.0},{"date":"2024-01-25","close":2990.0},{"date":"2024-01-26","close":2940.0},{"date":"2024-01-29","close":2905.0},{"date":"2024-01-30","close":2905.0},{"date":"2024-01-31","close":2940.0},{"date":"2024-02-01","close":2895.0},{"date":"2024-02-02","close":2930.0},{"date":"2024-02-05","close":2985.0},{"date":"2024-02-06","close":3000.0},{"date":"2024-02-07","close":3040.0},{"date":"2024-02-08","close":3000.0},{"date":"2024-02-13","close":3045.0},{"date":"2024-02-14","close":3040.0},{"date":"2024-02-15","close":3070.0},{"date":"2024-02-16","close":3085.0},{"date":"2024-02-19","close":3070.0},{"date":"2024-02-20","close":3045.0},{"date":"2024-02-21","close":3035.0},{"date":"2024-02-22","close":3030.0},{"date":"2024-02-23","close":2965.0},{"date":"2024-02-26","close":2950.0},{"date":"2024-02-27","close":2885.0},{"date":"2024-02-28","close":2885.0},{"date":"2024-02-29","close":2905.0},{"date":"2024-03-04","close":2880.0},{"date":"2024-03-05","close":2820.0},{"date":"2024-03-06","close":2770.0},{"date":"2024-03-07","close":2685.0},{"date":"2024-03-08","close":2720.0},{"date":"2024-03-11","close":2725.0},{"date":"2024-03-12","close":2690.0},{"date":"2024-03-13","close":2745.0},{"date":"2024-03-14","close":2665.0},{"date":"2024-03-15","close":2700.0},{"date":"2024-03-18","close":2745.0},{"date":"2024-03-19","close":2765.0},{"date":"2024-03-20","close":2780.0},{"date":"2024-03-21","close":2770.0},{"date":"2024-03-22","close":2750.0},{"date":"2024-03-25","close":2720.0},{"date":"2024-03-26","close":2785.0},{"date":"2024-03-27","close":2940.0},{"date":"2024-03-28","close":2855.0},{"date":"2024-03-29","close":2860.0},{"date":"2024-04-01","close":2870.0},{"date":"2024-04-02","close":2855.0},{"date":"2024-04-03","close":2855.0},{"date":"2024-04-04","close":2840.0},{"date":"2024-04-05","close":2815.0},{"date":"2024-04-08","close":2825.0},{"date":"2024-04-09","close":2845.0},{"date":"2024-04-11","close":2840.0},{"date":"2024-04-12","close":2830.0},{"date":"2024-04-15","close":2790.0},{"date":"2024-04-16","close":2765.0},{"date":"2024-04-17","close":2760.0},{"date":"2024-04-18","close":2815.0},{"date":"2024-04-19","close":2795.0},{"date":"2024-04-22","close":2765.0},{"date":"2024-04-23","close":2770.0},{"date":"2024-04-24","close":2755.0},{"date":"2024-04-25","close":2785.0},{"date":"2024-04-26","close":2790.0},{"date":"2024-04-29","close":2855.0},{"date":"2024-04-30","close":2805.0},{"date":"2024-05-02","close":2735.0},{"date":"2024-05-03","close":2725.0},{"date":"2024-05-07","close":2735.0},{"date":"2024-05-08","close":2720.0},{"date":"2024-05-09","close":2715.0},{"date":"2024-05-10","close":2725.0},{"date":"2024-05-13","close":2745.0},{"date":"2024-05-14","close":2860.0},{"date":"2024-05-16","close":2860.0},{"date":"2024-05-17","close":2960.0},{"date":"2024-05-20","close":2960.0},{"date":"2024-05-21","close":3045.0},{"date":"2024-05-22","close":3080.0},{"date":"2024-05-23","close":3105.0},{"date":"2024-05-24","close":3115.0},{"date":"2024-05-27","close":3130.0},{"date":"2024-05-28","close":3140.0},{"date":"2024-05-29","close":3135.0},{"date":"2024-05-30","close":3070.0},{"date":"2024-05-31","close":3060.0},{"date":"2024-06-03","close":3020.0},{"date":"2024-06-04","close":3030.0},{"date":"2024-06-05","close":3035.0},{"date":"2024-06-07","close":3050.0},{"date":"2024-06-10","close":3040.0},{"date":"2024-06-11","close":3055.0},{"date":"2024-06-12","close":3080.0},{"date":"2024-06-13","close":3160.0},{"date":"2024-06-14","close":3235.0},{"date":"2024-06-17","close":3340.0},{"date":"2024-06-18","close":3300.0},{"date":"2024-06-19","close":3255.0},{"date":"2024-06-20","close":3320.0},{"date":"2024-06-21","close":3310.0},{"date":"2024-06-24","close":3305.0},{"date":"2024-06-25","close":3345.0},{"date":"2024-06-26","close":3360.0},{"date":"2024-06-27","close":3305.0},{"date":"2024-06-28","close":3310.0},{"date":"2024-07-01","close":3315.0},{"date":"2024-07-02","close":3360.0},{"date":"2024-07-03","close":3450.0},{"date":"2024-07-04","close":3455.0},{"date":"2024-07-05","close":3490.0},{"date":"2024-07-08","close":3510.0},{"date":"2024-07-09","close":3515.0},{"date":"2024-07-10","close":3450.0},{"date":"2024-07-11","close":3275.0},{"date":"2024-07-12","close":3285.0},{"date":"2024-07-15","close":3285.0},{"date":"2024-07-16","close":3250.0},{"date":"2024-07-17","close":3250.0},{"date":"2024-07-18","close":3255.0},{"date":"2024-07-19","close":3250.0},{"date":"2024-07-22","close":3110.0},{"date":"2024-07-23","close":3120.0},{"date":"2024-07-24","close":3030.0},{"date":"2024-07-25","close":2950.0},{"date":"2024-07-26","close":2915.0},{"date":"2024-07-29","close":2915.0},{"date":"2024-07-30","close":2915.0},{"date":"2024-07-31","close":3035.0},{"date":"2024-08-01","close":3050.0},{"date":"2024-08-02","close":3050.0},{"date":"2024-08-05","close":2740.0},{"date":"2024-08-06","close":2855.0},{"date":"2024-08-07","close":2865.0},{"date":"2024-08-08","close":2710.0},{"date":"2024-08-09","close":2715.0},{"date":"2024-08-12","close":2715.0},{"date":"2024-08-13","close":2730.0},{"date":"2024-08-14","close":2785.0},{"date":"2024-08-16","close":2900.0},{"date":"2024-08-19","close":3005.0},{"date":"2024-08-20","close":3020.0},{"date":"2024-08-21","close":3080.0},{"date":"2024-08-22","close":2880.0},{"date":"2024-08-23","close":2985.0},{"date":"2024-08-26","close":2870.0},{"date":"2024-08-27","close":2835.0},{"date":"2024-08-28","close":2800.0},{"date":"2024-08-29","close":2840.0},{"date":"2024-08-30","close":2840.0},{"date":"2024-09-02","close":2815.0},{"date":"2024-09-03","close":2780.0},{"date":"2024-09-04","close":2670.0},{"date":"2024-09-05","close":2670.0},{"date":"2024-09-06","close":2680.0},{"date":"2024-09-09","close":2680.0},{"date":"2024-09-10","close":2795.0},{"date":"2024-09-11","close":2905.0},{"date":"2024-09-12","close":2915.0},{"date":"2024-09-13","close":2990.0},{"date":"2024-09-19","close":3000.0},{"date":"2024-09-20","close":3000.0},{"date":"2024-09-23","close":2990.0},{"date":"2024-09-24","close":2985.0},{"date":"2024-09-25","close":2990.0},{"date":"2024-09-26","close":2845.0},{"date":"2024-09-27","close":2920.0},{"date":"2024-09-30","close":2850.0},{"date":"2024-10-02","close":2855.0},{"date":"2024-10-04","close":2835.0},{"date":"2024-10-07","close":2830.0},{"date":"2024-10-08","close":2810.0},{"date":"2024-10-10","close":2810.0},{"date":"2024-10-11","close":2785.0},{"date":"2024-10-14","close":2760.0},{"date":"2024-10-15","close":2800.0},{"date":"2024-10-16","close":2805.0},{"date":"2024-10-17","close":2855.0},{"date":"2024-10-18","close":2985.0},{"date":"2024-10-21","close":2925.0},{"date":"2024-10-22","close":2875.0},{"date":"2024-10-23","close":2875.0},{"date":"2024-10-24","close":2760.0},{"date":"2024-10-25","close":2730.0},{"date":"2024-10-28","close":2735.0},{"date":"2024-10-29","close":2790.0},{"date":"2024-10-30","close":2820.0},{"date":"2024-10-31","close":2830.0},{"date":"2024-11-01","close":2960.0},{"date":"2024-11-04","close":2945.0},{"date":"2024-11-05","close":2850.0},{"date":"2024-11-06","close":2880.0},{"date":"2024-11-07","close":2840.0},{"date":"2024-11-08","close":2770.0},{"date":"2024-11-11","close":2770.0},{"date":"2024-11-12","close":2830.0},{"date":"2024-11-13","close":2850.0},{"date":"2024-11-14","close":2650.0},{"date":"2024-11-15","close":2700.0},{"date":"2024-11-18","close":2580.0},{"date":"2024-11-19","close":2580.0},{"date":"2024-11-20","close":2635.0},{"date":"2024-11-21","close":2665.0},{"date":"2024-11-22","close":2615.0},{"date":"2024-11-25","close":2635.0},{"date":"2024-11-26","close":2695.0},{"date":"2024-11-27","close":2710.0},{"date":"2024-11-28","close":2720.0},{"date":"2024-11-29","close":2745.0},{"date":"2024-12-02","close":2740.0},{"date":"2024-12-03","close":2745.0},{"date":"2024-12-04","close":2690.0},{"date":"2024-12-05","close":2630.0},{"date":"2024-12-06","close":2720.0},{"date":"2024-12-09","close":2490.0},{"date":"2024-12-10","close":2585.0},{"date":"2024-12-11","close":2660.0},{"date":"2024-12-12","close":2680.0},{"date":"2024-12-13","close":2700.0},{"date":"2024-12-16","close":2725.0},{"date":"2024-12-17","close":2740.0},{"date":"2024-12-18","close":2780.0},{"date":"2024-12-19","close":2790.0},{"date":"2024-12-20","close":2730.0},{"date":"2024-12-23","close":2710.0},{"date":"2024-12-24","close":2755.0},{"date":"2024-12-26","close":2840.0},{"date":"2024-12-27","close":2830.0},{"date":"2024-12-30","close":2740.0},{"date":"2025-01-02","close":2790.0},{"date":"2025-01-03","close":2790.0},{"date":"2025-01-06","close":2800.0},{"date":"2025-01-07","close":2860.0},{"date":"2025-01-08","close":3000.0},{"date":"2025-01-09","close":2955.0},{"date":"2025-01-10","close":2890.0},{"date":"2025-01-13","close":2785.0},{"date":"2025-01-14","close":2950.0},{"date":"2025-01-15","close":2865.0},{"date":"2025-01-16","close":2865.0},{"date":"2025-01-17","close":2865.0},{"date":"2025-01-20","close":2855.0},{"date":"2025-01-21","close":2900.0},{"date":"2025-01-22","close":2880.0},{"date":"2025-01-23","close":2770.0},{"date":"2025-01-24","close":2740.0},{"date":"2025-01-31","close":2970.0},{"date":"2025-02-03","close":2990.0},{"date":"2025-02-04","close":2995.0},{"date":"2025-02-05","close":3125.0},{"date":"2025-02-06","close":3160.0},{"date":"2025-02-07","close":3170.0},{"date":"2025-02-10","close":3135.0},{"date":"2025-02-11","close":3010.0},{"date":"2025-02-12","close":3060.0},{"date":"2025-02-13","close":3035.0},{"date":"2025-02-14","close":3010.0},{"date":"2025-02-17","close":3035.0},{"date":"2025-02-18","close":3010.0},{"date":"2025-02-19","close":3100.0},{"date":"2025-02-20","close":3220.0},{"date":"2025-02-21","close":3275.0},{"date":"2025-02-24","close":3305.0},{"date":"2025-02-25","close":3385.0},{"date":"2025-02-26","close":3425.0},{"date":"2025-02-27","close":3325.0},{"date":"2025-02-28","close":3240.0},{"date":"2025-03-04","close":3250.0},{"date":"2025-03-05","close":3360.0},{"date":"2025-03-06","close":3245.0},{"date":"2025-03-07","close":3245.0},{"date":"2025-03-10","close":3130.0},{"date":"2025-03-11","close":3105.0},{"date":"2025-03-12","close":3290.0},{"date":"2025-03-13","close":3325.0},{"date":"2025-03-14","close":3330.0},{"date":"2025-03-17","close":3295.0},{"date":"2025-03-18","close":3295.0},{"date":"2025-03-19","close":3285.0},{"date":"2025-03-20","close":3260.0},{"date":"2025-03-21","close":3300.0},{"date":"2025-03-24","close":3235.0},{"date":"2025-03-25","close":3290.0},{"date":"2025-03-26","close":3325.0},{"date":"2025-03-27","close":3320.0},{"date":"2025-03-28","close":3315.0},{"date":"2025-03-31","close":3240.0},{"date":"2025-04-01","close":3215.0},{"date":"2025-04-02","close":3125.0},{"date":"2025-04-03","close":3175.0},{"date":"2025-04-04","close":3030.0},{"date":"2025-04-07","close":3025.0},{"date":"2025-04-08","close":2985.0},{"date":"2025-04-09","close":2970.0},{"date":"2025-04-10","close":3140.0},{"date":"2025-04-11","close":3075.0},{"date":"2025-04-14","close":3080.0},{"date":"2025-04-15","close":3130.0},{"date":"2025-04-16","close":3250.0},{"date":"2025-04-17","close":3165.0},{"date":"2025-04-18","close":3285.0},{"date":"2025-04-21","close":3275.0},{"date":"2025-04-22","close":3320.0},{"date":"2025-04-23","close":3275.0},{"date":"2025-04-24","close":3265.0},{"date":"2025-04-25","close":3285.0},{"date":"2025-04-28","close":3265.0},{"date":"2025-04-29","close":3275.0},{"date":"2025-04-30","close":3250.0},{"date":"2025-05-02","close":3280.0},{"date":"2025-05-07","close":3265.0},{"date":"2025-05-08","close":3250.0},{"date":"2025-05-09","close":3280.0},{"date":"2025-05-12","close":3235.0},{"date":"2025-05-13","close":3225.0},{"date":"2025-05-14","close":3265.0},{"date":"2025-05-15","close":3290.0},{"date":"2025-05-16","close":3335.0},{"date":"2025-05-19","close":3335.0},{"date":"2025-05-20","close":3275.0},{"date":"2025-05-21","close":3250.0},{"date":"2025-05-22","close":3190.0},{"date":"2025-05-23","close":3190.0},{"date":"2025-05-26","close":3185.0},{"date":"2025-05-27","close":3210.0},{"date":"2025-05-28","close":3235.0},{"date":"2025-05-29","close":3270.0},{"date":"2025-05-30","close":3275.0},{"date":"2025-06-02","close":3245.0},{"date":"2025-06-04","close":3215.0},{"date":"2025-06-05","close":3210.0},{"date":"2025-06-09","close":3220.0},{"date":"2025-06-10","close":3225.0},{"date":"2025-06-11","close":3320.0},{"date":"2025-06-12","close":3295.0},{"date":"2025-06-13","close":3260.0},{"date":"2025-06-16","close":3235.0},{"date":"2025-06-17","close":3235.0},{"date":"2025-06-18","close":3190.0},{"date":"2025-06-19","close":3170.0},{"date":"2025-06-20","close":3180.0},{"date":"2025-06-23","close":3145.0},{"date":"2025-06-24","close":3060.0},{"date":"2025-06-25","close":3025.0},{"date":"2025-06-26","close":2965.0},{"date":"2025-06-27","close":3005.0},{"date":"2025-06-30","close":3035.0},{"date":"2025-07-01","close":3080.0},{"date":"2025-07-02","close":3095.0},{"date":"2025-07-03","close":3125.0},{"date":"2025-07-04","close":3190.0},{"date":"2025-07-07","close":3210.0},{"date":"2025-07-08","close":3245.0},{"date":"2025-07-09","close":3210.0},{"date":"2025-07-10","close":3230.0},{"date":"2025-07-11","close":3205.0},{"date":"2025-07-14","close":3195.0},{"date":"2025-07-15","close":3180.0},{"date":"2025-07-16","close":3145.0},{"date":"2025-07-17","close":3180.0},{"date":"2025-07-18","close":3450.0},{"date":"2025-07-21","close":3900.0},{"date":"2025-07-22","close":3880.0},{"date":"2025-07-23","close":3860.0},{"date":"2025-07-24","close":3930.0},{"date":"2025-07-25","close":4170.0},{"date":"2025-07-28","close":3770.0},{"date":"2025-07-29","close":3735.0},{"date":"2025-07-30","close":3890.0},{"date":"2025-07-31","close":4020.0},{"date":"2025-08-01","close":3940.0},{"date":"2025-08-04","close":3855.0},{"date":"2025-08-05","close":3850.0},{"date":"2025-08-06","close":3965.0},{"date":"2025-08-07","close":3945.0},{"date":"2025-08-08","close":3905.0},{"date":"2025-08-11","close":3995.0},{"date":"2025-08-12","close":3925.0},{"date":"2025-08-13","close":3970.0},{"date":"2025-08-14","close":3960.0},{"date":"2025-08-18","close":3960.0},{"date":"2025-08-19","close":4200.0},{"date":"2025-08-20","close":4280.0},{"date":"2025-08-21","close":4600.0},{"date":"2025-08-22","close":4400.0},{"date":"2025-08-25","close":4750.0},{"date":"2025-08-26","close":4630.0},{"date":"2025-08-27","close":4550.0},{"date":"2025-08-28","close":5190.0},{"date":"2025-08-29","close":4900.0},{"date":"2025-09-01","close":5050.0},{"date":"2025-09-02","close":4965.0},{"date":"2025-09-03","close":4890.0},{"date":"2025-09-04","close":5490.0},{"date":"2025-09-05","close":5220.0},{"date":"2025-09-08","close":5230.0},{"date":"2025-09-09","close":5250.0},{"date":"2025-09-10","close":5950.0},{"date":"2025-09-11","close":5940.0},{"date":"2025-09-12","close":5810.0},{"date":"2025-09-15","close":5720.0},{"date":"2025-09-16","close":5300.0},{"date":"2025-09-17","close":5250.0},{"date":"2025-09-18","close":5060.0},{"date":"2025-09-19","close":4995.0},{"date":"2025-09-22","close":4645.0},{"date":"2025-09-23","close":4560.0},{"date":"2025-09-24","close":4670.0},{"date":"2025-09-25","close":4765.0},{"date":"2025-09-26","close":4650.0},{"date":"2025-09-29","close":4820.0},{"date":"2025-09-30","close":4680.0},{"date":"2025-10-01","close":4715.0},{"date":"2025-10-02","close":4740.0},{"date":"2025-10-10","close":4700.0},{"date":"2025-10-13","close":4700.0},{"date":"2025-10-14","close":4790.0},{"date":"2025-10-15","close":4840.0},{"date":"2025-10-16","close":4840.0},{"date":"2025-10-17","close":4655.0},{"date":"2025-10-20","close":4700.0},{"date":"2025-10-21","close":4365.0},{"date":"2025-10-22","close":4315.0},{"date":"2025-10-23","close":4395.0},{"date":"2025-10-24","close":4680.0},{"date":"2025-10-27","close":4655.0},{"date":"2025-10-28","close":4800.0},{"date":"2025-10-29","close":4680.0},{"date":"2025-10-30","close":4490.0},{"date":"2025-10-31","close":4525.0},{"date":"2025-11-03","close":4230.0},{"date":"2025-11-04","close":4820.0},{"date":"2025-11-05","close":4830.0},{"date":"2025-11-06","close":5400.0},{"date":"2025-11-07","close":5200.0},{"date":"2025-11-10","close":5260.0},{"date":"2025-11-11","close":4980.0},{"date":"2025-11-12","close":5070.0},{"date":"2025-11-13","close":5100.0},{"date":"2025-11-14","close":4895.0},{"date":"2025-11-17","close":5350.0},{"date":"2025-11-18","close":5020.0},{"date":"2025-11-19","close":5070.0},{"date":"2025-11-20","close":5910.0},{"date":"2025-11-21","close":5800.0},{"date":"2025-11-24","close":5620.0},{"date":"2025-11-25","close":5600.0},{"date":"2025-11-26","close":5770.0},{"date":"2025-11-27","close":5720.0},{"date":"2025-11-28","close":5630.0},{"date":"2025-12-01","close":5600.0},{"date":"2025-12-02","close":5650.0},{"date":"2025-12-03","close":5730.0},{"date":"2025-12-04","close":5750.0},{"date":"2025-12-05","close":5630.0},{"date":"2025-12-08","close":5710.0},{"date":"2025-12-09","close":5850.0},{"date":"2025-12-10","close":5790.0},{"date":"2025-12-11","close":5640.0},{"date":"2025-12-12","close":5800.0},{"date":"2025-12-15","close":6370.0},{"date":"2025-12-16","close":6330.0},{"date":"2025-12-17","close":6290.0},{"date":"2025-12-18","close":6480.0},{"date":"2025-12-19","close":6550.0},{"date":"2025-12-22","close":6270.0},{"date":"2025-12-23","close":6250.0},{"date":"2025-12-24","close":6130.0},{"date":"2025-12-26","close":6120.0},{"date":"2025-12-29","close":6160.0},{"date":"2025-12-30","close":6240.0},{"date":"2026-01-02","close":6050.0},{"date":"2026-01-05","close":6040.0},{"date":"2026-01-06","close":5870.0},{"date":"2026-01-07","close":5650.0},{"date":"2026-01-08","close":5580.0},{"date":"2026-01-09","close":5590.0},{"date":"2026-01-12","close":5640.0},{"date":"2026-01-13","close":5630.0},{"date":"2026-01-14","close":5610.0},{"date":"2026-01-15","close":5630.0},{"date":"2026-01-16","close":5630.0},{"date":"2026-01-19","close":5500.0},{"date":"2026-01-20","close":5570.0},{"date":"2026-01-21","close":5460.0},{"date":"2026-01-22","close":5460.0},{"date":"2026-01-23","close":5500.0},{"date":"2026-01-26","close":5680.0},{"date":"2026-01-27","close":5600.0},{"date":"2026-01-28","close":5530.0},{"date":"2026-01-29","close":5390.0},{"date":"2026-01-30","close":5090.0},{"date":"2026-02-02","close":5010.0},{"date":"2026-02-03","close":5070.0},{"date":"2026-02-04","close":5120.0},{"date":"2026-02-05","close":5320.0},{"date":"2026-02-06","close":5230.0},{"date":"2026-02-09","close":5320.0},{"date":"2026-02-10","close":5380.0},{"date":"2026-02-11","close":5440.0},{"date":"2026-02-12","close":5410.0},{"date":"2026-02-13","close":5380.0},{"date":"2026-02-19","close":5590.0},{"date":"2026-02-20","close":5360.0},{"date":"2026-02-23","close":5390.0},{"date":"2026-02-24","close":5450.0},{"date":"2026-02-25","close":5330.0},{"date":"2026-02-26","close":5210.0},{"date":"2026-02-27","close":5380.0},{"date":"2026-03-03","close":5100.0},{"date":"2026-03-04","close":4590.0},{"date":"2026-03-05","close":5040.0},{"date":"2026-03-06","close":4960.0},{"date":"2026-03-09","close":4730.0},{"date":"2026-03-10","close":4885.0},{"date":"2026-03-11","close":4945.0},{"date":"2026-03-12","close":5040.0},{"date":"2026-03-13","close":4945.0},{"date":"2026-03-16","close":4910.0},{"date":"2026-03-17","close":4900.0},{"date":"2026-03-18","close":4985.0},{"date":"2026-03-19","close":4835.0},{"date":"2026-03-20","close":4805.0},{"date":"2026-03-23","close":4615.0},{"date":"2026-03-24","close":4665.0},{"date":"2026-03-25","close":4735.0},{"date":"2026-03-26","close":4670.0},{"date":"2026-03-27","close":4740.0},{"date":"2026-03-30","close":4505.0},{"date":"2026-03-31","close":4410.0},{"date":"2026-04-01","close":4550.0},{"date":"2026-04-02","close":4450.0},{"date":"2026-04-03","close":4480.0},{"date":"2026-04-06","close":4535.0},{"date":"2026-04-07","close":4460.0},{"date":"2026-04-08","close":4675.0},{"date":"2026-04-09","close":4635.0},{"date":"2026-04-10","close":4985.0},{"date":"2026-04-13","close":5000.0},{"date":"2026-04-14","close":4955.0},{"date":"2026-04-15","close":5020.0},{"date":"2026-04-16","close":5040.0},{"date":"2026-04-17","close":5080.0},{"date":"2026-04-20","close":5100.0},{"date":"2026-04-21","close":4915.0},{"date":"2026-04-22","close":4915.0},{"date":"2026-04-23","close":4935.0},{"date":"2026-04-24","close":4920.0},{"date":"2026-04-27","close":4990.0},{"date":"2026-04-28","close":4990.0},{"date":"2026-04-29","close":4940.0},{"date":"2026-04-30","close":5010.0},{"date":"2026-05-04","close":4950.0},{"date":"2026-05-06","close":4885.0},{"date":"2026-05-07","close":4830.0},{"date":"2026-05-08","close":4910.0},{"date":"2026-05-11","close":4820.0},{"date":"2026-05-12","close":4660.0},{"date":"2026-05-13","close":4660.0},{"date":"2026-05-14","close":4795.0},{"date":"2026-05-15","close":4760.0},{"date":"2026-05-18","close":4585.0},{"date":"2026-05-19","close":4645.0},{"date":"2026-05-20","close":4560.0},{"date":"2026-05-21","close":4560.0},{"date":"2026-05-22","close":4715.0},{"date":"2026-05-26","close":4660.0},{"date":"2026-05-27","close":4470.0},{"date":"2026-05-28","close":4400.0},{"date":"2026-05-29","close":4270.0},{"date":"2026-06-01","close":4000.0},{"date":"2026-06-02","close":3975.0},{"date":"2026-06-04","close":3870.0},{"date":"2026-06-05","close":4090.0},{"date":"2026-06-08","close":3955.0},{"date":"2026-06-09","close":4050.0},{"date":"2026-06-10","close":4115.0},{"date":"2026-06-11","close":4055.0},{"date":"2026-06-12","close":4175.0},{"date":"2026-06-15","close":4200.0},{"date":"2026-06-16","close":4335.0},{"date":"2026-06-17","close":4380.0},{"date":"2026-06-18","close":4150.0},{"date":"2026-06-19","close":4100.0},{"date":"2026-06-22","close":3990.0},{"date":"2026-06-23","close":3880.0},{"date":"2026-06-24","close":3930.0},{"date":"2026-06-25","close":3875.0},{"date":"2026-06-26","close":3795.0},{"date":"2026-06-29","close":3920.0},{"date":"2026-06-30","close":3900.0},{"date":"2026-07-01","close":4030.0},{"date":"2026-07-02","close":3915.0},{"date":"2026-07-03","close":3965.0},{"date":"2026-07-06","close":4280.0},{"date":"2026-07-07","close":4120.0},{"date":"2026-07-08","close":4040.0},{"date":"2026-07-09","close":4055.0},{"date":"2026-07-10","close":4120.0},{"date":"2026-07-13","close":4035.0},{"date":"2026-07-14","close":3985.0},{"date":"2026-07-15","close":4870.0},{"date":"2026-07-16","close":4680.0},{"date":"2026-07-20","close":4835.0},{"date":"2026-07-21","close":4905.0},{"date":"2026-07-22","close":4930.0},{"date":"2026-07-23","close":4870.0},{"date":"2026-07-24","close":4990.0},{"date":"2026-07-27","close":5070.0},{"date":"2026-07-28","close":4945.0},{"date":"2026-07-29","close":4810.0},{"date":"2026-07-30","close":4970.0},{"date":"2026-07-31","close":4950.0},{"date":"2026-08-03","close":4875.0},{"date":"2026-08-04","close":5020.0},{"date":"2026-08-05","close":5020.0},{"date":"2026-08-06","close":4920.0},{"date":"2026-08-07","close":5100.0},{"date":"2026-08-10","close":4970.0},{"date":"2026-08-11","close":4955.0},{"date":"2026-08-12","close":4970.0},{"date":"2026-08-13","close":4950.0},{"date":"2026-08-14","close":4920.0},{"date":"2026-08-18","close":4800.0},{"date":"2026-08-19","close":4750.0},{"date":"2026-08-20","close":4775.0},{"date":"2026-08-21","close":4780.0},{"date":"2026-08-24","close":4800.0},{"date":"2026-08-25","close":4810.0},{"date":"2026-08-26","close":4885.0},{"date":"2026-08-27","close":4955.0},{"date":"2026-08-28","close":4965.0},{"date":"2026-08-31","close":5340.0},{"date":"2026-09-01","close":5270.0},{"date":"2026-09-02","close":5270.0},{"date":"2026-09-03","close":5240.0},{"date":"2026-09-04","close":5000.0},{"date":"2026-09-07","close":5050.0},{"date":"2026-09-08","close":5020.0},{"date":"2026-09-09","close":5170.0},{"date":"2026-09-10","close":5180.0},{"date":"2026-09-11","close":5250.0},{"date":"2026-09-14","close":5280.0},{"date":"2026-09-15","close":5300.0},{"date":"2026-09-16","close":5170.0},{"date":"2026-09-17","close":5280.0},{"date":"2026-09-18","close":5300.0},{"date":"2026-09-21","close":5400.0},{"date":"2026-09-22","close":5350.0},{"date":"2026-09-23","close":5330.0},{"date":"2026-09-28","close":5220.0},{"date":"2026-09-29","close":5770.0},{"date":"2026-09-30","close":5890.0},{"date":"2026-10-01","close":6100.0},{"date":"2026-10-02","close":6080.0},{"date":"2026-10-06","close":5930.0},{"date":"2026-10-07","close":5940.0},{"date":"2026-10-08","close":5910.0},{"date":"2026-10-12","close":5900.0},{"date":"2026-10-13","close":3900.0},{"date":"2026-10-14","close":3865.0},{"date":"2026-10-15","close":3820.0},{"date":"2026-10-16","close":3860.0},{"date":"2026-10-19","close":3855.0},{"date":"2026-10-20","close":3755.0},{"date":"2026-10-21","close":3690.0},{"date":"2026-10-22","close":3660.0},{"date":"2026-10-23","close":3590.0}],"chart_data":[{"date":"2024-10-23","open":2850,"high":2890,"low":2825,"close":2875,"volume":6637,"rsi_14":52.87,"sma_20":2869.25,"sma_60":2873.92,"sma_120":2995.04},{"date":"2024-10-24","open":2865,"high":2865,"low":2740,"close":2760,"volume":10695,"rsi_14":41.28,"sma_20":2857.75,"sma_60":2867.92,"sma_120":2995.08},{"date":"2024-10-25","open":2760,"high":2790,"low":2705,"close":2730,"volume":23724,"rsi_14":40.54,"sma_20":2845.0,"sma_60":2862.92,"sma_120":2994.62},{"date":"2024-10-28","open":2730,"high":2760,"low":2700,"close":2735,"volume":10634,"rsi_14":41.44,"sma_20":2832.25,"sma_60":2859.33,"sma_120":2994.17},{"date":"2024-10-29","open":2755,"high":2815,"low":2750,"close":2790,"volume":7794,"rsi_14":48.31,"sma_20":2829.5,"sma_60":2857.25,"sma_120":2993.62},{"date":"2024-10-30","open":2800,"high":2890,"low":2800,"close":2820,"volume":8224,"rsi_14":50.81,"sma_20":2824.5,"sma_60":2855.67,"sma_120":2993.75},{"date":"2024-10-31","open":2820,"high":2940,"low":2800,"close":2830,"volume":14894,"rsi_14":53.72,"sma_20":2823.5,"sma_60":2854.25,"sma_120":2994.54},{"date":"2024-11-01","open":2830,"high":3060,"low":2800,"close":2960,"volume":45870,"rsi_14":64.08,"sma_20":2828.75,"sma_60":2853.0,"sma_120":2996.5},{"date":"2024-11-04","open":3045,"high":3080,"low":2875,"close":2945,"volume":43381,"rsi_14":60.58,"sma_20":2834.25,"sma_60":2851.25,"sma_120":2998.25},{"date":"2024-11-05","open":2945,"high":2945,"low":2760,"close":2850,"volume":30981,"rsi_14":52.9,"sma_20":2835.25,"sma_60":2847.92,"sma_120":2999.33},{"date":"2024-11-06","open":2850,"high":2945,"low":2830,"close":2880,"volume":12491,"rsi_14":51.66,"sma_20":2838.75,"sma_60":2850.25,"sma_120":3000.71},{"date":"2024-11-07","open":2850,"high":2875,"low":2740,"close":2840,"volume":8928,"rsi_14":39.1,"sma_20":2840.25,"sma_60":2850.0,"sma_120":3001.67},{"date":"2024-11-08","open":2810,"high":2840,"low":2740,"close":2770,"volume":24310,"rsi_14":38.52,"sma_20":2839.5,"sma_60":2848.42,"sma_120":3001.88},{"date":"2024-11-11","open":2760,"high":2770,"low":2710,"close":2770,"volume":18845,"rsi_14":41.6,"sma_20":2840.0,"sma_60":2849.42,"sma_120":3001.12},{"date":"2024-11-12","open":2760,"high":2840,"low":2725,"close":2830,"volume":33221,"rsi_14":46.72,"sma_20":2841.5,"sma_60":2851.33,"sma_120":3000.88},{"date":"2024-11-13","open":2830,"high":2850,"low":2705,"close":2850,"volume":33982,"rsi_14":57.63,"sma_20":2843.75,"sma_60":2853.58,"sma_120":2999.96},{"date":"2024-11-14","open":2815,"high":2895,"low":2650,"close":2650,"volume":27896,"rsi_14":44.74,"sma_20":2833.5,"sma_60":2852.25,"sma_120":2997.38},{"date":"2024-11-15","open":2670,"high":2700,"low":2605,"close":2700,"volume":50839,"rsi_14":47.83,"sma_20":2819.25,"sma_60":2850.83,"sma_120":2994.5},{"date":"2024-11-18","open":2620,"high":2720,"low":2565,"close":2580,"volume":82540,"rsi_14":37.93,"sma_20":2802.0,"sma_60":2845.5,"sma_120":2990.33},{"date":"2024-11-19","open":2590,"high":2640,"low":2575,"close":2580,"volume":23185,"rsi_14":35.71,"sma_20":2787.25,"sma_60":2838.42,"sma_120":2985.96},{"date":"2024-11-20","open":2600,"high":2680,"low":2575,"close":2635,"volume":25063,"rsi_14":38.98,"sma_20":2775.25,"sma_60":2832.0,"sma_120":2981.96},{"date":"2024-11-21","open":2720,"high":2720,"low":2610,"close":2665,"volume":13380,"rsi_14":31.21,"sma_20":2770.5,"sma_60":2825.08,"sma_120":2978.08},{"date":"2024-11-22","open":2665,"high":2675,"low":2580,"close":2615,"volume":19632,"rsi_14":29.88,"sma_20":2764.75,"sma_60":2820.67,"sma_120":2973.71},{"date":"2024-11-25","open":2595,"high":2710,"low":2595,"close":2635,"volume":9154,"rsi_14":35.57,"sma_20":2759.75,"sma_60":2814.83,"sma_120":2969.54},{"date":"2024-11-26","open":2650,"high":2695,"low":2630,"close":2695,"volume":9018,"rsi_14":38.06,"sma_20":2755.0,"sma_60":2811.92,"sma_120":2966.42},{"date":"2024-11-27","open":2695,"high":2710,"low":2660,"close":2710,"volume":6904,"rsi_14":41.33,"sma_20":2749.5,"sma_60":2809.83,"sma_120":2963.5},{"date":"2024-11-28","open":2710,"high":2760,"low":2685,"close":2720,"volume":8050,"rsi_14":46.38,"sma_20":2744.0,"sma_60":2808.5,"sma_120":2961.0},{"date":"2024-11-29","open":2690,"high":2745,"low":2690,"close":2745,"volume":12354,"rsi_14":48.25,"sma_20":2733.25,"sma_60":2806.92,"sma_120":2958.62},{"date":"2024-12-02","open":2740,"high":2790,"low":2690,"close":2740,"volume":11326,"rsi_14":43.18,"sma_20":2723.0,"sma_60":2805.25,"sma_120":2956.17},{"date":"2024-12-03","open":2740,"high":2760,"low":2695,"close":2745,"volume":7419,"rsi_14":41.86,"sma_20":2717.75,"sma_60":2804.08,"sma_120":2953.62},{"date":"2024-12-04","open":2740,"high":2740,"low":2660,"close":2690,"volume":3358,"rsi_14":54.0,"sma_20":2708.25,"sma_60":2802.58,"sma_120":2950.71},{"date":"2024-12-05","open":2710,"high":2710,"low":2580,"close":2630,"volume":16866,"rsi_14":43.14,"sma_20":2697.75,"sma_60":2801.92,"sma_120":2947.17},{"date":"2024-12-06","open":2630,"high":2720,"low":2575,"close":2720,"volume":25423,"rsi_14":64.58,"sma_20":2695.25,"sma_60":2802.75,"sma_120":2944.17},{"date":"2024-12-09","open":2685,"high":2715,"low":2430,"close":2490,"volume":30549,"rsi_14":43.66,"sma_20":2681.25,"sma_60":2799.58,"sma_120":2938.58},{"date":"2024-12-10","open":2480,"high":2585,"low":2480,"close":2585,"volume":10775,"rsi_14":46.67,"sma_20":2669.0,"sma_60":2798.0,"sma_120":2933.17},{"date":"2024-12-11","open":2605,"high":2675,"low":2580,"close":2660,"volume":9756,"rsi_14":49.69,"sma_20":2659.5,"sma_60":2795.75,"sma_120":2927.5},{"date":"2024-12-12","open":2650,"high":2700,"low":2650,"close":2680,"volume":24818,"rsi_14":54.25,"sma_20":2661.0,"sma_60":2792.0,"sma_120":2922.33},{"date":"2024-12-13","open":2690,"high":2710,"low":2690,"close":2700,"volume":12618,"rsi_14":54.25,"sma_20":2661.0,"sma_60":2788.42,"sma_120":2917.71},{"date":"2024-12-16","open":2710,"high":2730,"low":2700,"close":2725,"volume":10469,"rsi_14":52.05,"sma_20":2668.25,"sma_60":2784.0,"sma_120":2912.75},{"date":"2024-12-17","open":2680,"high":2740,"low":2680,"close":2740,"volume":2466,"rsi_14":52.05,"sma_20":2676.25,"sma_60":2779.67,"sma_120":2908.0},{"date":"2024-12-18","open":2695,"high":2780,"low":2695,"close":2780,"volume":7784,"rsi_14":53.95,"sma_20":2683.5,"sma_60":2776.0,"sma_120":2903.62},{"date":"2024-12-19","open":2710,"high":2790,"low":2710,"close":2790,"volume":3564,"rsi_14":53.02,"sma_20":2689.75,"sma_60":2772.67,"sma_120":2899.0},{"date":"2024-12-20","open":2790,"high":2790,"low":2715,"close":2730,"volume":3205,"rsi_14":49.38,"sma_20":2695.5,"sma_60":2768.42,"sma_120":2893.75},{"date":"2024-12-23","open":2695,"high":2740,"low":2695,"close":2710,"volume":2072,"rsi_14":47.85,"sma_20":2699.25,"sma_60":2763.75,"sma_120":2888.79},{"date":"2024-12-24","open":2715,"high":2780,"low":2685,"close":2755,"volume":15414,"rsi_14":54.04,"sma_20":2702.25,"sma_60":2762.25,"sma_120":2884.17},{"date":"2024-12-26","open":2880,"high":2880,"low":2765,"close":2840,"volume":44890,"rsi_14":62.65,"sma_20":2708.75,"sma_60":2760.92,"sma_120":2880.21},{"date":"2024-12-27","open":2850,"high":2850,"low":2740,"close":2830,"volume":4892,"rsi_14":57.33,"sma_20":2714.25,"sma_60":2760.58,"sma_120":2875.79},{"date":"2024-12-30","open":2830,"high":2835,"low":2710,"close":2740,"volume":11904,"rsi_14":70.49,"sma_20":2714.0,"sma_60":2758.67,"sma_120":2869.88},{"date":"2025-01-02","open":2730,"high":2830,"low":2730,"close":2790,"volume":21877,"rsi_14":68.14,"sma_20":2716.5,"sma_60":2757.92,"sma_120":2864.33},{"date":"2025-01-03","open":2750,"high":2860,"low":2750,"close":2790,"volume":8012,"rsi_14":63.27,"sma_20":2718.75,"sma_60":2757.25,"sma_120":2858.5},{"date":"2025-01-06","open":2805,"high":2895,"low":2790,"close":2800,"volume":13011,"rsi_14":62.5,"sma_20":2724.25,"sma_60":2757.08,"sma_120":2852.58},{"date":"2025-01-07","open":2830,"high":2915,"low":2830,"close":2860,"volume":11574,"rsi_14":65.38,"sma_20":2735.75,"sma_60":2757.92,"sma_120":2847.12},{"date":"2025-01-08","open":2990,"high":3100,"low":2930,"close":3000,"volume":170564,"rsi_14":71.65,"sma_20":2749.75,"sma_60":2761.5,"sma_120":2843.38},{"date":"2025-01-09","open":3000,"high":3050,"low":2905,"close":2955,"volume":25013,"rsi_14":66.17,"sma_20":2773.0,"sma_60":2764.75,"sma_120":2840.71},{"date":"2025-01-10","open":2955,"high":2980,"low":2890,"close":2890,"volume":14596,"rsi_14":57.97,"sma_20":2788.25,"sma_60":2766.25,"sma_120":2837.42},{"date":"2025-01-13","open":2890,"high":2930,"low":2745,"close":2785,"volume":36403,"rsi_14":49.68,"sma_20":2794.5,"sma_60":2765.92,"sma_120":2833.25},{"date":"2025-01-14","open":2810,"high":2990,"low":2805,"close":2950,"volume":50217,"rsi_14":62.36,"sma_20":2808.0,"sma_60":2767.5,"sma_120":2830.75},{"date":"2025-01-15","open":2955,"high":2990,"low":2865,"close":2865,"volume":27332,"rsi_14":58.12,"sma_20":2816.25,"sma_60":2765.5,"sma_120":2827.54},{"date":"2025-01-16","open":2890,"high":2900,"low":2860,"close":2865,"volume":4654,"rsi_14":56.04,"sma_20":2823.25,"sma_60":2764.5,"sma_120":2824.29},{"date":"2025-01-17","open":2880,"high":2890,"low":2840,"close":2865,"volume":19112,"rsi_14":51.52,"sma_20":2829.5,"sma_60":2764.33,"sma_120":2821.08},{"date":"2025-01-20","open":2850,"high":3080,"low":2765,"close":2855,"volume":38029,"rsi_14":51.52,"sma_20":2833.25,"sma_60":2764.0,"sma_120":2818.96},{"date":"2025-01-21","open":2855,"high":2975,"low":2855,"close":2900,"volume":8470,"rsi_14":60.26,"sma_20":2838.75,"sma_60":2766.33,"sma_120":2817.12},{"date":"2025-01-22","open":2870,"high":2930,"low":2850,"close":2880,"volume":1855,"rsi_14":56.0,"sma_20":2846.25,"sma_60":2768.83,"sma_120":2815.88},{"date":"2025-01-23","open":2875,"high":2880,"low":2705,"close":2770,"volume":21152,"rsi_14":48.84,"sma_20":2849.25,"sma_60":2769.42,"sma_120":2814.38},{"date":"2025-01-24","open":2770,"high":3045,"low":2700,"close":2740,"volume":76885,"rsi_14":46.59,"sma_20":2848.5,"sma_60":2768.58,"sma_120":2812.92},{"date":"2025-01-31","open":2795,"high":2980,"low":2795,"close":2970,"volume":82680,"rsi_14":55.24,"sma_20":2855.0,"sma_60":2771.08,"sma_120":2813.38},{"date":"2025-02-03","open":2950,"high":2990,"low":2805,"close":2990,"volume":61238,"rsi_14":49.46,"sma_20":2863.0,"sma_60":2773.75,"sma_120":2814.0},{"date":"2025-02-04","open":2955,"high":3045,"low":2955,"close":2995,"volume":58747,"rsi_14":52.25,"sma_20":2875.75,"sma_60":2774.33,"sma_120":2813.67},{"date":"2025-02-05","open":3010,"high":3200,"low":2905,"close":3125,"volume":103837,"rsi_14":62.3,"sma_20":2892.5,"sma_60":2777.33,"sma_120":2814.29},{"date":"2025-02-06","open":3125,"high":3200,"low":3125,"close":3160,"volume":38355,"rsi_14":71.19,"sma_20":2911.0,"sma_60":2782.5,"sma_120":2815.21},{"date":"2025-02-07","open":3135,"high":3195,"low":3090,"close":3170,"volume":23790,"rsi_14":65.07,"sma_20":2929.5,"sma_60":2787.33,"sma_120":2818.79},{"date":"2025-02-10","open":3170,"high":3200,"low":3045,"close":3135,"volume":31031,"rsi_14":69.85,"sma_20":2943.25,"sma_60":2792.25,"sma_120":2821.12},{"date":"2025-02-11","open":3110,"high":3135,"low":3010,"close":3010,"volume":48748,"rsi_14":59.01,"sma_20":2943.75,"sma_60":2796.25,"sma_120":2822.33},{"date":"2025-02-12","open":3000,"high":3120,"low":2960,"close":3060,"volume":16037,"rsi_14":61.4,"sma_20":2949.0,"sma_60":2801.08,"sma_120":2825.25},{"date":"2025-02-13","open":3050,"high":3120,"low":3005,"close":3035,"volume":28405,"rsi_14":60.34,"sma_20":2956.25,"sma_60":2804.5,"sma_120":2827.92},{"date":"2025-02-14","open":3030,"high":3105,"low":3010,"close":3010,"volume":44312,"rsi_14":56.47,"sma_20":2967.5,"sma_60":2807.17,"sma_120":2830.38},{"date":"2025-02-17","open":3010,"high":3055,"low":2970,"close":3035,"volume":14005,"rsi_14":59.06,"sma_20":2971.75,"sma_60":2813.58,"sma_120":2832.92},{"date":"2025-02-18","open":3035,"high":3035,"low":2950,"close":3010,"volume":19644,"rsi_14":65.58,"sma_20":2979.0,"sma_60":2818.75,"sma_120":2834.79},{"date":"2025-02-19","open":3010,"high":3160,"low":2985,"close":3100,"volume":39315,"rsi_14":71.69,"sma_20":2990.75,"sma_60":2827.42,"sma_120":2836.46},{"date":"2025-02-20","open":3085,"high":3280,"low":3075,"close":3220,"volume":49506,"rsi_14":67.36,"sma_20":3008.5,"sma_60":2838.08,"sma_120":2838.25},{"date":"2025-02-21","open":3230,"high":3325,"low":3185,"close":3275,"volume":46468,"rsi_14":68.87,"sma_20":3029.5,"sma_60":2848.75,"sma_120":2840.38},{"date":"2025-02-24","open":3195,"high":3340,"low":3115,"close":3305,"volume":44479,"rsi_14":69.87,"sma_20":3049.75,"sma_60":2859.42,"sma_120":2842.25},{"date":"2025-02-25","open":3285,"high":3425,"low":3225,"close":3385,"volume":66065,"rsi_14":67.81,"sma_20":3075.0,"sma_60":2872.25,"sma_120":2846.46},{"date":"2025-02-26","open":3385,"high":3550,"low":3255,"close":3425,"volume":117675,"rsi_14":68.03,"sma_20":3107.75,"sma_60":2885.42,"sma_120":2850.12},{"date":"2025-02-27","open":3420,"high":3465,"low":3325,"close":3325,"volume":14123,"rsi_14":59.39,"sma_20":3137.0,"sma_60":2895.92,"sma_120":2853.92},{"date":"2025-02-28","open":3315,"high":3330,"low":3200,"close":3240,"volume":26050,"rsi_14":56.0,"sma_20":3150.5,"sma_60":2904.75,"sma_120":2857.29},{"date":"2025-03-04","open":3240,"high":3255,"low":3200,"close":3250,"volume":7688,"rsi_14":65.79,"sma_20":3163.5,"sma_60":2913.58,"sma_120":2861.04},{"date":"2025-03-05","open":3235,"high":3440,"low":3235,"close":3360,"volume":38594,"rsi_14":68.29,"sma_20":3181.75,"sma_60":2923.83,"sma_120":2865.38},{"date":"2025-03-06","open":3400,"high":3435,"low":3245,"close":3245,"volume":28231,"rsi_14":61.54,"sma_20":3187.75,"sma_60":2932.25,"sma_120":2868.75},{"date":"2025-03-07","open":3270,"high":3300,"low":3210,"close":3245,"volume":18138,"rsi_14":63.28,"sma_20":3192.0,"sma_60":2940.58,"sma_120":2872.33},{"date":"2025-03-10","open":3245,"high":3245,"low":3120,"close":3130,"volume":27538,"rsi_14":54.87,"sma_20":3190.0,"sma_60":2947.92,"sma_120":2875.25},{"date":"2025-03-11","open":3110,"high":3125,"low":3055,"close":3105,"volume":8909,"rsi_14":54.87,"sma_20":3188.5,"sma_60":2955.83,"sma_120":2878.88},{"date":"2025-03-12","open":3085,"high":3490,"low":3080,"close":3290,"volume":52371,"rsi_14":58.88,"sma_20":3202.5,"sma_60":2965.33,"sma_120":2884.04},{"date":"2025-03-13","open":3385,"high":3385,"low":3255,"close":3325,"volume":23527,"rsi_14":55.33,"sma_20":3215.75,"sma_60":2979.25,"sma_120":2889.42},{"date":"2025-03-14","open":3350,"high":3350,"low":3260,"close":3330,"volume":11799,"rsi_14":52.94,"sma_20":3230.5,"sma_60":2991.67,"sma_120":2894.83},{"date":"2025-03-17","open":3350,"high":3360,"low":3250,"close":3295,"volume":10642,"rsi_14":49.47,"sma_20":3244.75,"sma_60":3002.25,"sma_120":2899.0},{"date":"2025-03-18","open":3285,"high":3330,"low":3275,"close":3295,"volume":9798,"rsi_14":44.77,"sma_20":3257.75,"sma_60":3012.5,"sma_120":2902.25},{"date":"2025-03-19","open":3255,"high":3315,"low":3255,"close":3285,"volume":12627,"rsi_14":41.57,"sma_20":3271.5,"sma_60":3022.25,"sma_120":2905.33},{"date":"2025-03-20","open":3250,"high":3300,"low":3235,"close":3260,"volume":15445,"rsi_14":45.7,"sma_20":3279.5,"sma_60":3031.17,"sma_120":2907.58},{"date":"2025-03-21","open":3235,"high":3320,"low":3200,"close":3300,"volume":22541,"rsi_14":54.23,"sma_20":3283.5,"sma_60":3040.5,"sma_120":2910.08},{"date":"2025-03-24","open":3330,"high":3330,"low":3150,"close":3235,"volume":12203,"rsi_14":49.02,"sma_20":3281.5,"sma_60":3048.08,"sma_120":2912.04},{"date":"2025-03-25","open":3240,"high":3305,"low":3240,"close":3290,"volume":9907,"rsi_14":45.07,"sma_20":3280.75,"sma_60":3056.42,"sma_120":2914.54},{"date":"2025-03-26","open":3290,"high":3390,"low":3265,"close":3325,"volume":9621,"rsi_14":56.35,"sma_20":3277.75,"sma_60":3066.33,"sma_120":2917.38},{"date":"2025-03-27","open":3335,"high":3400,"low":3200,"close":3320,"volume":20232,"rsi_14":55.91,"sma_20":3272.5,"sma_60":3076.5,"sma_120":2920.12},{"date":"2025-03-28","open":3280,"high":3320,"low":3240,"close":3315,"volume":11350,"rsi_14":67.62,"sma_20":3272.0,"sma_60":3085.83,"sma_120":2924.04},{"date":"2025-03-31","open":3275,"high":3305,"low":3150,"close":3240,"volume":25817,"rsi_14":61.74,"sma_20":3272.0,"sma_60":3092.5,"sma_120":2926.71},{"date":"2025-04-01","open":3240,"high":3325,"low":3115,"close":3215,"volume":29260,"rsi_14":40.96,"sma_20":3270.25,"sma_60":3098.92,"sma_120":2929.75},{"date":"2025-04-02","open":3230,"high":3230,"low":3065,"close":3125,"volume":32335,"rsi_14":28.72,"sma_20":3258.5,"sma_60":3105.33,"sma_120":2932.0},{"date":"2025-04-03","open":3100,"high":3175,"low":3055,"close":3175,"volume":13700,"rsi_14":34.95,"sma_20":3255.0,"sma_60":3111.75,"sma_120":2934.83},{"date":"2025-04-04","open":3055,"high":3170,"low":3030,"close":3030,"volume":16464,"rsi_14":28.8,"sma_20":3244.25,"sma_60":3115.75,"sma_120":2936.5},{"date":"2025-04-07","open":2950,"high":3225,"low":2885,"close":3025,"volume":25275,"rsi_14":28.57,"sma_20":3239.0,"sma_60":3119.5,"sma_120":2938.29},{"date":"2025-04-08","open":3020,"high":3020,"low":2920,"close":2985,"volume":25563,"rsi_14":27.27,"sma_20":3233.0,"sma_60":3121.58,"sma_120":2939.75},{"date":"2025-04-09","open":2985,"high":3080,"low":2900,"close":2970,"volume":18752,"rsi_14":27.69,"sma_20":3217.0,"sma_60":3121.08,"sma_120":2941.29},{"date":"2025-04-10","open":3000,"high":3150,"low":3000,"close":3140,"volume":18530,"rsi_14":39.74,"sma_20":3207.75,"sma_60":3124.17,"sma_120":2944.46},{"date":"2025-04-11","open":3140,"high":3140,"low":3040,"close":3075,"volume":16853,"rsi_14":39.74,"sma_20":3195.0,"sma_60":3127.25,"sma_120":2946.75},{"date":"2025-04-14","open":3100,"high":3190,"low":3035,"close":3080,"volume":15945,"rsi_14":35.62,"sma_20":3184.25,"sma_60":3132.17,"sma_120":2949.04},{"date":"2025-04-15","open":3080,"high":3165,"low":3050,"close":3130,"volume":16054,"rsi_14":36.91,"sma_20":3176.0,"sma_60":3135.17,"sma_120":2951.33},{"date":"2025-04-16","open":3130,"high":3320,"low":3100,"close":3250,"volume":33618,"rsi_14":45.93,"sma_20":3174.25,"sma_60":3141.58,"sma_120":2953.54},{"date":"2025-04-17","open":3250,"high":3310,"low":3145,"close":3165,"volume":36351,"rsi_14":42.02,"sma_20":3169.5,"sma_60":3146.58,"sma_120":2955.54},{"date":"2025-04-18","open":3200,"high":3300,"low":3120,"close":3285,"volume":27983,"rsi_14":52.28,"sma_20":3168.75,"sma_60":3153.58,"sma_120":2958.96},{"date":"2025-04-21","open":3245,"high":3330,"low":3190,"close":3275,"volume":8928,"rsi_14":53.09,"sma_20":3170.75,"sma_60":3160.58,"sma_120":2962.29},{"date":"2025-04-22","open":3250,"high":3320,"low":3125,"close":3320,"volume":18041,"rsi_14":60.54,"sma_20":3172.25,"sma_60":3167.58,"sma_120":2966.96},{"date":"2025-04-23","open":3315,"high":3350,"low":3260,"close":3275,"volume":29293,"rsi_14":55.43,"sma_20":3169.75,"sma_60":3174.17,"sma_120":2971.5},{"date":"2025-04-24","open":3275,"high":3295,"low":3240,"close":3265,"volume":4775,"rsi_14":64.97,"sma_20":3167.0,"sma_60":3182.42,"sma_120":2975.92},{"date":"2025-04-25","open":3285,"high":3345,"low":3100,"close":3285,"volume":38956,"rsi_14":66.25,"sma_20":3165.5,"sma_60":3191.5,"sma_120":2980.04},{"date":"2025-04-28","open":3285,"high":3325,"low":3240,"close":3265,"volume":12818,"rsi_14":67.95,"sma_20":3166.75,"sma_60":3196.42,"sma_120":2983.75},{"date":"2025-04-29","open":3265,"high":3295,"low":3205,"close":3275,"volume":11387,"rsi_14":69.68,"sma_20":3169.75,"sma_60":3201.17,"sma_120":2987.46},{"date":"2025-04-30","open":3235,"high":3500,"low":3235,"close":3250,"volume":36852,"rsi_14":58.73,"sma_20":3176.0,"sma_60":3205.42,"sma_120":2989.88},{"date":"2025-05-02","open":3250,"high":3350,"low":3250,"close":3280,"volume":5553,"rsi_14":67.23,"sma_20":3181.25,"sma_60":3208.0,"sma_120":2992.67},{"date":"2025-05-07","open":3280,"high":3315,"low":3240,"close":3265,"volume":10885,"rsi_14":65.29,"sma_20":3193.0,"sma_60":3209.75,"sma_120":2996.12},{"date":"2025-05-08","open":3230,"high":3275,"low":3210,"close":3250,"volume":8230,"rsi_14":60.53,"sma_20":3204.25,"sma_60":3211.08,"sma_120":2999.21},{"date":"2025-05-09","open":3250,"high":3340,"low":3220,"close":3280,"volume":15922,"rsi_14":53.12,"sma_20":3219.0,"sma_60":3213.5,"sma_120":3002.88},{"date":"2025-05-12","open":3290,"high":3340,"low":3220,"close":3235,"volume":11710,"rsi_14":57.95,"sma_20":3232.25,"sma_60":3217.25,"sma_120":3006.75},{"date":"2025-05-13","open":3265,"high":3390,"low":3205,"close":3225,"volume":21840,"rsi_14":40.91,"sma_20":3236.5,"sma_60":3220.0,"sma_120":3010.54},{"date":"2025-05-14","open":3265,"high":3300,"low":3195,"close":3265,"volume":17811,"rsi_14":48.61,"sma_20":3246.0,"sma_60":3223.83,"sma_120":3014.17},{"date":"2025-05-15","open":3235,"high":3360,"low":3235,"close":3290,"volume":17719,"rsi_14":45.59,"sma_20":3256.5,"sma_60":3228.5,"sma_120":3017.83},{"date":"2025-05-16","open":3265,"high":3370,"low":3265,"close":3335,"volume":33583,"rsi_14":58.82,"sma_20":3266.75,"sma_60":3233.5,"sma_120":3023.54},{"date":"2025-05-19","open":3320,"high":3380,"low":3285,"close":3335,"volume":32213,"rsi_14":60.61,"sma_20":3271.0,"sma_60":3238.92,"sma_120":3028.83},{"date":"2025-05-20","open":3335,"high":3335,"low":3260,"close":3275,"volume":21767,"rsi_14":48.65,"sma_20":3276.5,"sma_60":3241.83,"sma_120":3034.62},{"date":"2025-05-21","open":3300,"high":3300,"low":3185,"close":3250,"volume":30375,"rsi_14":48.0,"sma_20":3274.75,"sma_60":3242.33,"sma_120":3040.21},{"date":"2025-05-22","open":3250,"high":3250,"low":3160,"close":3190,"volume":15450,"rsi_14":40.0,"sma_20":3270.5,"sma_60":3240.92,"sma_120":3044.83},{"date":"2025-05-23","open":3225,"high":3230,"low":3150,"close":3190,"volume":11582,"rsi_14":42.5,"sma_20":3264.0,"sma_60":3239.0,"sma_120":3049.21},{"date":"2025-05-26","open":3190,"high":3190,"low":3130,"close":3185,"volume":11464,"rsi_14":37.33,"sma_20":3259.5,"sma_60":3235.67,"sma_120":3053.96},{"date":"2025-05-27","open":3180,"high":3240,"low":3175,"close":3210,"volume":14484,"rsi_14":42.86,"sma_20":3256.75,"sma_60":3232.08,"sma_120":3058.75},{"date":"2025-05-28","open":3230,"high":3265,"low":3180,"close":3235,"volume":16586,"rsi_14":48.1,"sma_20":3254.25,"sma_60":3230.58,"sma_120":3063.25},{"date":"2025-05-29","open":3200,"high":3290,"low":3200,"close":3270,"volume":15927,"rsi_14":48.75,"sma_20":3254.5,"sma_60":3231.08,"sma_120":3067.92},{"date":"2025-05-30","open":3290,"high":3290,"low":3235,"close":3275,"volume":12409,"rsi_14":55.56,"sma_20":3254.5,"sma_60":3231.5,"sma_120":3072.54},{"date":"2025-06-02","open":3295,"high":3295,"low":3180,"close":3245,"volume":19073,"rsi_14":52.63,"sma_20":3254.25,"sma_60":3229.58,"sma_120":3076.71},{"date":"2025-06-04","open":3270,"high":3290,"low":3200,"close":3215,"volume":19317,"rsi_14":43.24,"sma_20":3251.0,"sma_60":3229.08,"sma_120":3080.67},{"date":"2025-06-05","open":3230,"high":3250,"low":3185,"close":3210,"volume":24277,"rsi_14":38.57,"sma_20":3248.25,"sma_60":3228.5,"sma_120":3084.54},{"date":"2025-06-09","open":3210,"high":3265,"low":3190,"close":3220,"volume":14700,"rsi_14":31.75,"sma_20":3246.75,"sma_60":3230.0,"sma_120":3088.96},{"date":"2025-06-10","open":3250,"high":3280,"low":3200,"close":3225,"volume":13604,"rsi_14":32.81,"sma_20":3244.0,"sma_60":3232.0,"sma_120":3093.92},{"date":"2025-06-11","open":3225,"high":3325,"low":3210,"close":3320,"volume":76153,"rsi_14":56.34,"sma_20":3248.25,"sma_60":3232.5,"sma_120":3098.92},{"date":"2025-06-12","open":3320,"high":3425,"low":3290,"close":3295,"volume":118737,"rsi_14":56.34,"sma_20":3251.75,"sma_60":3232.0,"sma_120":3105.62},{"date":"2025-06-13","open":3295,"high":3295,"low":3180,"close":3260,"volume":18759,"rsi_14":60.61,"sma_20":3251.5,"sma_60":3230.83,"sma_120":3111.25},{"date":"2025-06-16","open":3260,"high":3260,"low":3190,"close":3235,"volume":32020,"rsi_14":56.34,"sma_20":3248.75,"sma_60":3229.83,"sma_120":3116.04},{"date":"2025-06-17","open":3295,"high":3295,"low":3185,"close":3235,"volume":40553,"rsi_14":57.14,"sma_20":3243.75,"sma_60":3228.83,"sma_120":3120.67},{"date":"2025-06-18","open":3275,"high":3275,"low":3150,"close":3190,"volume":31449,"rsi_14":47.3,"sma_20":3236.5,"sma_60":3227.25,"sma_120":3124.75},{"date":"2025-06-19","open":3200,"high":3205,"low":3145,"close":3170,"volume":19188,"rsi_14":41.1,"sma_20":3231.25,"sma_60":3225.75,"sma_120":3128.46},{"date":"2025-06-20","open":3170,"high":3200,"low":3150,"close":3180,"volume":51063,"rsi_14":36.76,"sma_20":3227.75,"sma_60":3223.75,"sma_120":3132.12},{"date":"2025-06-23","open":3185,"high":3195,"low":3055,"close":3145,"volume":20878,"rsi_14":32.43,"sma_20":3225.5,"sma_60":3222.25,"sma_120":3135.17},{"date":"2025-06-24","open":3145,"high":3165,"low":3040,"close":3060,"volume":82659,"rsi_14":28.24,"sma_20":3219.0,"sma_60":3218.42,"sma_120":3137.42},{"date":"2025-06-25","open":3025,"high":3070,"low":3000,"close":3025,"volume":80277,"rsi_14":27.91,"sma_20":3211.0,"sma_60":3213.42,"sma_120":3139.88},{"date":"2025-06-26","open":3070,"high":3070,"low":2935,"close":2965,"volume":107405,"rsi_14":24.74,"sma_20":3198.75,"sma_60":3207.5,"sma_120":3142.0},{"date":"2025-06-27","open":2990,"high":3050,"low":2965,"close":3005,"volume":30551,"rsi_14":29.13,"sma_20":3187.25,"sma_60":3202.33,"sma_120":3144.08},{"date":"2025-06-30","open":3005,"high":3080,"low":2985,"close":3035,"volume":26643,"rsi_14":32.41,"sma_20":3175.5,"sma_60":3198.92,"sma_120":3145.71},{"date":"2025-07-01","open":3115,"high":3115,"low":3035,"close":3080,"volume":10840,"rsi_14":25.51,"sma_20":3165.75,"sma_60":3196.67,"sma_120":3147.79},{"date":"2025-07-02","open":3095,"high":3095,"low":3035,"close":3095,"volume":9263,"rsi_14":29.17,"sma_20":3158.25,"sma_60":3196.17,"sma_120":3150.75},{"date":"2025-07-03","open":3065,"high":3135,"low":3055,"close":3125,"volume":9367,"rsi_14":35.79,"sma_20":3153.75,"sma_60":3195.33,"sma_120":3153.54},{"date":"2025-07-04","open":3125,"high":3210,"low":3120,"close":3190,"volume":43044,"rsi_14":45.63,"sma_20":3152.75,"sma_60":3198.0,"sma_120":3156.88},{"date":"2025-07-07","open":3190,"high":3275,"low":3150,"close":3210,"volume":21638,"rsi_14":47.66,"sma_20":3152.25,"sma_60":3201.08,"sma_120":3160.29},{"date":"2025-07-08","open":3175,"high":3275,"low":3175,"close":3245,"volume":16933,"rsi_14":55.24,"sma_20":3153.25,"sma_60":3205.42,"sma_120":3163.5},{"date":"2025-07-09","open":3250,"high":3305,"low":3000,"close":3210,"volume":45775,"rsi_14":53.7,"sma_20":3147.75,"sma_60":3209.42,"sma_120":3165.25},{"date":"2025-07-10","open":3210,"high":3280,"low":3205,"close":3230,"volume":9992,"rsi_14":54.55,"sma_20":3144.5,"sma_60":3210.92,"sma_120":3167.54},{"date":"2025-07-11","open":3250,"high":3290,"low":3155,"close":3205,"volume":8487,"rsi_14":55.56,"sma_20":3141.75,"sma_60":3213.08,"sma_120":3170.17},{"date":"2025-07-14","open":3205,"high":3205,"low":3135,"close":3195,"volume":8874,"rsi_14":64.52,"sma_20":3139.75,"sma_60":3215.0,"sma_120":3173.58},{"date":"2025-07-15","open":3195,"high":3195,"low":3095,"close":3180,"volume":15292,"rsi_14":67.42,"sma_20":3137.0,"sma_60":3215.83,"sma_120":3175.5},{"date":"2025-07-16","open":3175,"high":3175,"low":3140,"close":3145,"volume":4595,"rsi_14":71.43,"sma_20":3134.75,"sma_60":3214.08,"sma_120":3177.83},{"date":"2025-07-17","open":3125,"high":3190,"low":3110,"close":3180,"volume":7101,"rsi_14":71.08,"sma_20":3135.25,"sma_60":3214.33,"sma_120":3180.46},{"date":"2025-07-18","open":3190,"high":3680,"low":3130,"close":3450,"volume":997177,"rsi_14":81.68,"sma_20":3148.75,"sma_60":3217.08,"sma_120":3185.33},{"date":"2025-07-21","open":3455,"high":4360,"low":3455,"close":3900,"volume":4218354,"rsi_14":88.68,"sma_20":3186.5,"sma_60":3227.5,"sma_120":3194.04},{"date":"2025-07-22","open":3990,"high":4000,"low":3775,"close":3880,"volume":522027,"rsi_14":86.85,"sma_20":3227.5,"sma_60":3236.83,"sma_120":3202.21},{"date":"2025-07-23","open":3860,"high":4100,"low":3705,"close":3860,"volume":361369,"rsi_14":84.83,"sma_20":3269.25,"sma_60":3246.58,"sma_120":3210.38},{"date":"2025-07-24","open":3860,"high":4050,"low":3795,"close":3930,"volume":230526,"rsi_14":84.91,"sma_20":3317.5,"sma_60":3257.67,"sma_120":3220.04},{"date":"2025-07-25","open":3930,"high":4260,"low":3905,"close":4170,"volume":359306,"rsi_14":87.5,"sma_20":3375.75,"sma_60":3272.42,"sma_120":3231.96},{"date":"2025-07-28","open":4130,"high":4130,"low":3755,"close":3770,"volume":285839,"rsi_14":65.96,"sma_20":3412.5,"sma_60":3280.83,"sma_120":3238.62},{"date":"2025-07-29","open":3830,"high":3850,"low":3675,"close":3735,"volume":116789,"rsi_14":65.96,"sma_20":3445.25,"sma_60":3288.5,"sma_120":3244.83},{"date":"2025-07-30","open":3700,"high":3970,"low":3700,"close":3890,"volume":85354,"rsi_14":68.54,"sma_20":3485.0,"sma_60":3299.17,"sma_120":3252.29},{"date":"2025-07-31","open":3890,"high":4275,"low":3890,"close":4020,"volume":204654,"rsi_14":71.62,"sma_20":3529.75,"sma_60":3311.5,"sma_120":3259.75},{"date":"2025-08-01","open":4020,"high":4050,"low":3750,"close":3940,"volume":100373,"rsi_14":69.05,"sma_20":3567.25,"sma_60":3322.75,"sma_120":3266.25},{"date":"2025-08-04","open":3920,"high":3940,"low":3780,"close":3855,"volume":49203,"rsi_14":66.67,"sma_20":3599.5,"sma_60":3332.83,"sma_120":3271.96},{"date":"2025-08-05","open":3870,"high":3950,"low":3705,"close":3850,"volume":64125,"rsi_14":67.67,"sma_20":3629.75,"sma_60":3342.33,"sma_120":3277.92},{"date":"2025-08-06","open":3805,"high":4075,"low":3800,"close":3965,"volume":77284,"rsi_14":68.92,"sma_20":3667.5,"sma_60":3354.5,"sma_120":3285.88},{"date":"2025-08-07","open":3935,"high":4190,"low":3835,"close":3945,"volume":72207,"rsi_14":63.56,"sma_20":3703.25,"sma_60":3366.5,"sma_120":3293.25},{"date":"2025-08-08","open":3965,"high":4005,"low":3865,"close":3905,"volume":31822,"rsi_14":50.18,"sma_20":3738.25,"sma_60":3377.17,"sma_120":3300.5},{"date":"2025-08-11","open":3920,"high":4200,"low":3910,"close":3995,"volume":116524,"rsi_14":53.87,"sma_20":3778.25,"sma_60":3388.92,"sma_120":3308.71},{"date":"2025-08-12","open":4000,"high":4000,"low":3805,"close":3925,"volume":91532,"rsi_14":52.12,"sma_20":3815.5,"sma_60":3398.75,"sma_120":3316.12},{"date":"2025-08-13","open":3925,"high":4095,"low":3925,"close":3970,"volume":78630,"rsi_14":51.32,"sma_20":3856.75,"sma_60":3409.33,"sma_120":3324.12},{"date":"2025-08-14","open":3970,"high":4070,"low":3925,"close":3960,"volume":34978,"rsi_14":41.8,"sma_20":3895.75,"sma_60":3420.75,"sma_120":3331.29},{"date":"2025-08-18","open":3930,"high":4040,"low":3870,"close":3960,"volume":87899,"rsi_14":60.8,"sma_20":3921.25,"sma_60":3432.58,"sma_120":3337.46},{"date":"2025-08-19","open":3965,"high":4245,"low":3870,"close":4200,"volume":265771,"rsi_14":71.43,"sma_20":3936.25,"sma_60":3449.42,"sma_120":3345.17},{"date":"2025-08-20","open":4205,"high":4285,"low":4040,"close":4280,"volume":130529,"rsi_14":69.31,"sma_20":3956.25,"sma_60":3467.58,"sma_120":3353.29},{"date":"2025-08-21","open":4350,"high":4670,"low":4235,"close":4600,"volume":458982,"rsi_14":74.17,"sma_20":3993.25,"sma_60":3491.17,"sma_120":3363.42},{"date":"2025-08-22","open":4540,"high":4755,"low":4205,"close":4400,"volume":274629,"rsi_14":67.42,"sma_20":4016.75,"sma_60":3511.0,"sma_120":3371.54},{"date":"2025-08-25","open":4425,"high":4800,"low":4425,"close":4750,"volume":304003,"rsi_14":78.23,"sma_20":4045.75,"sma_60":3536.25,"sma_120":3383.42},{"date":"2025-08-26","open":4750,"high":4895,"low":4575,"close":4630,"volume":165047,"rsi_14":72.94,"sma_20":4088.75,"sma_60":3558.92,"sma_120":3395.0},{"date":"2025-08-27","open":4635,"high":4690,"low":4510,"close":4550,"volume":82397,"rsi_14":67.57,"sma_20":4129.5,"sma_60":3580.17,"sma_120":3405.83},{"date":"2025-08-28","open":4505,"high":5210,"low":4505,"close":5190,"volume":480866,"rsi_14":77.24,"sma_20":4194.5,"sma_60":3612.58,"sma_120":3421.08},{"date":"2025-08-29","open":5140,"high":5140,"low":4780,"close":4900,"volume":251685,"rsi_14":69.63,"sma_20":4238.5,"sma_60":3640.67,"sma_120":3434.88},{"date":"2025-09-01","open":4810,"high":5100,"low":4620,"close":5050,"volume":125846,"rsi_14":70.33,"sma_20":4294.0,"sma_60":3671.33,"sma_120":3449.92},{"date":"2025-09-02","open":5000,"high":5150,"low":4800,"close":4965,"volume":79850,"rsi_14":69.92,"sma_20":4349.5,"sma_60":3700.42,"sma_120":3465.21},{"date":"2025-09-03","open":4965,"high":4975,"low":4805,"close":4890,"volume":60193,"rsi_14":67.42,"sma_20":4401.5,"sma_60":3728.17,"sma_120":3480.08},{"date":"2025-09-04","open":4900,"high":5710,"low":4830,"close":5490,"volume":407535,"rsi_14":73.68,"sma_20":4477.75,"sma_60":3764.33,"sma_120":3498.42},{"date":"2025-09-05","open":5630,"high":5630,"low":5080,"close":5220,"volume":183519,"rsi_14":68.0,"sma_20":4541.5,"sma_60":3796.42,"sma_120":3514.21},{"date":"2025-09-08","open":5220,"high":5320,"low":5160,"close":5230,"volume":59886,"rsi_14":65.75,"sma_20":4607.75,"sma_60":3829.25,"sma_120":3530.04},{"date":"2025-09-09","open":5310,"high":5310,"low":5040,"close":5250,"volume":95878,"rsi_14":65.11,"sma_20":4670.5,"sma_60":3862.83,"sma_120":3546.33},{"date":"2025-09-10","open":5400,"high":6110,"low":5340,"close":5950,"volume":586334,"rsi_14":68.8,"sma_20":4771.75,"sma_60":3908.08,"sma_120":3568.46},{"date":"2025-09-11","open":5980,"high":6300,"low":5770,"close":5940,"volume":137515,"rsi_14":72.65,"sma_20":4870.25,"sma_60":3953.92,"sma_120":3590.58},{"date":"2025-09-12","open":5890,"high":5950,"low":5710,"close":5810,"volume":109948,"rsi_14":66.67,"sma_20":4962.75,"sma_60":3997.92,"sma_120":3611.83},{"date":"2025-09-15","open":5810,"high":5900,"low":5620,"close":5720,"volume":94478,"rsi_14":67.3,"sma_20":5050.75,"sma_60":4040.25,"sma_120":3632.0},{"date":"2025-09-16","open":5790,"high":5790,"low":5140,"close":5300,"volume":343864,"rsi_14":60.74,"sma_20":5105.75,"sma_60":4076.17,"sma_120":3649.21},{"date":"2025-09-17","open":5300,"high":5370,"low":5210,"close":5250,"volume":57716,"rsi_14":51.03,"sma_20":5154.25,"sma_60":4112.67,"sma_120":3665.54},{"date":"2025-09-18","open":5189,"high":5458,"low":4886,"close":5060,"volume":154356,"rsi_14":53.43,"sma_20":5178.75,"sma_60":4147.08,"sma_120":3680.25},{"date":"2025-09-19","open":5090,"high":5170,"low":4870,"close":4995,"volume":88314,"rsi_14":48.99,"sma_20":5208.5,"sma_60":4180.92,"sma_120":3694.21},{"date":"2025-09-22","open":4995,"high":4995,"low":4595,"close":4645,"volume":312728,"rsi_14":44.63,"sma_20":5203.25,"sma_60":4208.25,"sma_120":3705.29},{"date":"2025-09-23","open":4765,"high":4765,"low":4500,"close":4560,"volume":136396,"rsi_14":44.48,"sma_20":5199.75,"sma_60":4233.67,"sma_120":3716.29},{"date":"2025-09-24","open":4670,"high":4735,"low":4560,"close":4670,"volume":62288,"rsi_14":33.6,"sma_20":5205.75,"sma_60":4260.17,"sma_120":3728.42},{"date":"2025-09-25","open":4720,"high":4895,"low":4650,"close":4765,"volume":96899,"rsi_14":40.22,"sma_20":5184.5,"sma_60":4288.0,"sma_120":3742.08},{"date":"2025-09-26","open":4885,"high":4885,"low":4515,"close":4650,"volume":72159,"rsi_14":38.07,"sma_20":5172.0,"sma_60":4313.42,"sma_120":3754.38},{"date":"2025-09-29","open":4770,"high":4950,"low":4645,"close":4820,"volume":54733,"rsi_14":41.67,"sma_20":5160.5,"sma_60":4340.58,"sma_120":3769.29},{"date":"2025-09-30","open":4920,"high":4920,"low":4665,"close":4680,"volume":44315,"rsi_14":18.56,"sma_20":5146.25,"sma_60":4365.08,"sma_120":3783.08},{"date":"2025-10-01","open":4800,"high":4970,"low":4715,"close":4715,"volume":60115,"rsi_14":20.05,"sma_20":5137.5,"sma_60":4389.58,"sma_120":3797.5},{"date":"2025-10-02","open":4781,"high":4877,"low":4613,"close":4740,"volume":40242,"rsi_14":20.97,"sma_20":5096.75,"sma_60":4414.0,"sma_120":3811.71},{"date":"2025-10-10","open":4675,"high":4930,"low":4675,"close":4700,"volume":41547,"rsi_14":23.02,"sma_20":5070.75,"sma_60":4438.5,"sma_120":3824.71},{"date":"2025-10-13","open":4820,"high":4820,"low":4560,"close":4700,"volume":67654,"rsi_14":29.59,"sma_20":5044.25,"sma_60":4463.42,"sma_120":3838.25},{"date":"2025-10-14","open":4610,"high":4950,"low":4610,"close":4790,"volume":77037,"rsi_14":34.77,"sma_20":5021.25,"sma_60":4490.0,"sma_120":3852.5},{"date":"2025-10-15","open":4865,"high":4880,"low":4715,"close":4840,"volume":55812,"rsi_14":41.07,"sma_20":4965.75,"sma_60":4517.67,"sma_120":3866.75},{"date":"2025-10-16","open":4895,"high":4900,"low":4610,"close":4840,"volume":74535,"rsi_14":44.06,"sma_20":4910.75,"sma_60":4545.92,"sma_120":3880.0},{"date":"2025-10-17","open":4840,"high":4855,"low":4650,"close":4655,"volume":59749,"rsi_14":50.44,"sma_20":4853.0,"sma_60":4570.5,"sma_120":3892.42},{"date":"2025-10-20","open":4660,"high":4995,"low":4655,"close":4700,"volume":114693,"rsi_14":56.36,"sma_20":4802.0,"sma_60":4591.33,"sma_120":3904.21},{"date":"2025-10-21","open":4725,"high":4815,"low":4260,"close":4365,"volume":189008,"rsi_14":38.49,"sma_20":4755.25,"sma_60":4599.08,"sma_120":3913.29},{"date":"2025-10-22","open":4365,"high":4455,"low":4290,"close":4315,"volume":70426,"rsi_14":32.42,"sma_20":4708.5,"sma_60":4606.33,"sma_120":3921.58},{"date":"2025-10-23","open":4400,"high":4420,"low":4300,"close":4395,"volume":28225,"rsi_14":39.76,"sma_20":4673.75,"sma_60":4615.25,"sma_120":3930.92},{"date":"2025-10-24","open":4480,"high":4700,"low":4355,"close":4680,"volume":48679,"rsi_14":44.85,"sma_20":4658.0,"sma_60":4627.75,"sma_120":3942.71},{"date":"2025-10-27","open":4680,"high":4800,"low":4565,"close":4655,"volume":79899,"rsi_14":49.0,"sma_20":4658.5,"sma_60":4635.83,"sma_120":3954.12},{"date":"2025-10-28","open":4680,"high":4860,"low":4455,"close":4800,"volume":83138,"rsi_14":53.14,"sma_20":4670.5,"sma_60":4653.0,"sma_120":3966.92},{"date":"2025-10-29","open":4760,"high":4880,"low":4670,"close":4680,"volume":36677,"rsi_14":50.17,"sma_20":4671.0,"sma_60":4668.75,"sma_120":3978.62},{"date":"2025-10-30","open":4730,"high":4730,"low":4445,"close":4490,"volume":58002,"rsi_14":43.44,"sma_20":4657.25,"sma_60":4678.75,"sma_120":3988.96},{"date":"2025-10-31","open":4545,"high":4545,"low":4385,"close":4525,"volume":27812,"rsi_14":44.65,"sma_20":4651.0,"sma_60":4687.17,"sma_120":3999.33},{"date":"2025-11-03","open":4570,"high":4570,"low":4165,"close":4230,"volume":128406,"rsi_14":34.78,"sma_20":4621.5,"sma_60":4692.0,"sma_120":4007.38},{"date":"2025-11-04","open":4195,"high":4990,"low":4195,"close":4820,"volume":210602,"rsi_14":49.58,"sma_20":4628.5,"sma_60":4708.08,"sma_120":4020.46},{"date":"2025-11-05","open":4795,"high":4930,"low":4460,"close":4830,"volume":179065,"rsi_14":49.79,"sma_20":4634.25,"sma_60":4724.42,"sma_120":4033.38},{"date":"2025-11-06","open":4935,"high":5420,"low":4770,"close":5400,"volume":266943,"rsi_14":63.42,"sma_20":4670.5,"sma_60":4748.33,"sma_120":4051.42},{"date":"2025-11-07","open":5350,"high":5670,"low":4955,"close":5200,"volume":179049,"rsi_14":58.53,"sma_20":4695.5,"sma_60":4769.25,"sma_120":4067.88},{"date":"2025-11-10","open":5300,"high":5490,"low":4920,"close":5260,"volume":124876,"rsi_14":66.85,"sma_20":4723.5,"sma_60":4791.83,"sma_120":4084.5},{"date":"2025-11-11","open":5170,"high":5400,"low":4960,"close":4980,"volume":69311,"rsi_14":61.53,"sma_20":4733.0,"sma_60":4808.25,"sma_120":4098.58},{"date":"2025-11-12","open":5040,"high":5190,"low":4950,"close":5070,"volume":63633,"rsi_14":61.66,"sma_20":4744.5,"sma_60":4827.33,"sma_120":4113.04},{"date":"2025-11-13","open":5090,"high":5150,"low":4900,"close":5100,"volume":66763,"rsi_14":57.95,"sma_20":4757.5,"sma_60":4846.17,"sma_120":4127.75},{"date":"2025-11-14","open":5050,"high":5060,"low":4830,"close":4895,"volume":37715,"rsi_14":54.26,"sma_20":4769.5,"sma_60":4861.75,"sma_120":4141.25},{"date":"2025-11-17","open":4985,"high":5350,"low":4860,"close":5350,"volume":81287,"rsi_14":58.79,"sma_20":4802.0,"sma_60":4884.92,"sma_120":4158.75},{"date":"2025-11-18","open":5300,"high":5350,"low":4940,"close":5020,"volume":64705,"rsi_14":55.09,"sma_20":4834.75,"sma_60":4898.58,"sma_120":4174.0},{"date":"2025-11-19","open":4980,"high":5090,"low":4835,"close":5070,"volume":33775,"rsi_14":59.06,"sma_20":4872.5,"sma_60":4911.75,"sma_120":4189.67},{"date":"2025-11-20","open":5260,"high":6200,"low":5220,"close":5910,"volume":883867,"rsi_14":67.29,"sma_20":4948.25,"sma_60":4933.58,"sma_120":4212.38},{"date":"2025-11-21","open":5800,"high":6060,"low":5620,"close":5800,"volume":190974,"rsi_14":70.55,"sma_20":5004.25,"sma_60":4956.92,"sma_120":4233.96},{"date":"2025-11-24","open":5830,"high":6100,"low":5480,"close":5620,"volume":355412,"rsi_14":61.73,"sma_20":5052.5,"sma_60":4971.42,"sma_120":4253.83},{"date":"2025-11-25","open":5620,"high":5740,"low":5350,"close":5600,"volume":103050,"rsi_14":61.26,"sma_20":5092.5,"sma_60":4987.58,"sma_120":4273.25},{"date":"2025-11-26","open":5680,"high":5880,"low":5550,"close":5770,"volume":133118,"rsi_14":56.13,"sma_20":5147.0,"sma_60":5007.92,"sma_120":4294.04},{"date":"2025-11-27","open":5860,"high":5900,"low":5610,"close":5720,"volume":111832,"rsi_14":59.06,"sma_20":5208.5,"sma_60":5016.75,"sma_120":4314.67},{"date":"2025-11-28","open":5720,"high":5750,"low":5500,"close":5630,"volume":76808,"rsi_14":56.38,"sma_20":5263.75,"sma_60":5028.92,"sma_120":4334.79},{"date":"2025-12-01","open":5630,"high":5840,"low":5490,"close":5600,"volume":74839,"rsi_14":61.7,"sma_20":5332.25,"sma_60":5038.08,"sma_120":4354.71},{"date":"2025-12-02","open":5520,"high":5670,"low":5520,"close":5650,"volume":49201,"rsi_14":61.11,"sma_20":5373.75,"sma_60":5049.5,"sma_120":4374.96},{"date":"2025-12-03","open":5810,"high":5960,"low":5660,"close":5730,"volume":81435,"rsi_14":61.84,"sma_20":5418.75,"sma_60":5063.5,"sma_120":4395.83},{"date":"2025-12-04","open":5790,"high":5790,"low":5620,"close":5750,"volume":61200,"rsi_14":67.27,"sma_20":5436.25,"sma_60":5067.83,"sma_120":4416.08},{"date":"2025-12-05","open":5750,"high":5760,"low":5500,"close":5630,"volume":54404,"rsi_14":56.54,"sma_20":5457.75,"sma_60":5074.67,"sma_120":4435.54},{"date":"2025-12-08","open":5630,"high":5720,"low":5540,"close":5710,"volume":55941,"rsi_14":68.25,"sma_20":5480.25,"sma_60":5082.67,"sma_120":4455.96},{"date":"2025-12-09","open":5710,"high":6020,"low":5600,"close":5850,"volume":131757,"rsi_14":69.7,"sma_20":5523.75,"sma_60":5092.67,"sma_120":4477.75},{"date":"2025-12-10","open":5800,"high":6060,"low":5750,"close":5790,"volume":88810,"rsi_14":45.0,"sma_20":5559.75,"sma_60":5090.0,"sma_120":4499.04},{"date":"2025-12-11","open":5890,"high":5890,"low":5510,"close":5640,"volume":99448,"rsi_14":43.55,"sma_20":5586.75,"sma_60":5085.0,"sma_120":4519.46},{"date":"2025-12-12","open":5740,"high":5820,"low":5620,"close":5800,"volume":28432,"rsi_14":57.38,"sma_20":5632.0,"sma_60":5084.83,"sma_120":4541.38},{"date":"2025-12-15","open":5850,"high":6370,"low":5720,"close":6370,"volume":246016,"rsi_14":71.75,"sma_20":5683.0,"sma_60":5095.67,"sma_120":4567.96},{"date":"2025-12-16","open":6490,"high":6540,"low":6110,"close":6330,"volume":137723,"rsi_14":67.07,"sma_20":5748.5,"sma_60":5112.83,"sma_120":4594.5},{"date":"2025-12-17","open":6330,"high":6690,"low":6100,"close":6290,"volume":150355,"rsi_14":67.48,"sma_20":5809.5,"sma_60":5130.17,"sma_120":4621.42},{"date":"2025-12-18","open":6400,"high":6890,"low":6200,"close":6480,"volume":175451,"rsi_14":74.57,"sma_20":5838.0,"sma_60":5153.33,"sma_120":4650.21},{"date":"2025-12-19","open":6480,"high":6750,"low":6300,"close":6550,"volume":119462,"rsi_14":76.84,"sma_20":5875.5,"sma_60":5179.25,"sma_120":4680.08},{"date":"2025-12-22","open":6550,"high":6560,"low":6110,"close":6270,"volume":127739,"rsi_14":65.5,"sma_20":5908.0,"sma_60":5206.33,"sma_120":4707.29},{"date":"2025-12-23","open":6270,"high":6330,"low":6050,"close":6250,"volume":62494,"rsi_14":63.4,"sma_20":5940.5,"sma_60":5234.5,"sma_120":4734.08},{"date":"2025-12-24","open":6170,"high":6410,"low":6130,"close":6130,"volume":64728,"rsi_14":59.31,"sma_20":5958.5,"sma_60":5258.83,"sma_120":4759.5},{"date":"2025-12-26","open":6090,"high":6170,"low":5950,"close":6120,"volume":52934,"rsi_14":62.69,"sma_20":5978.5,"sma_60":5281.42,"sma_120":4784.71},{"date":"2025-12-29","open":6020,"high":6190,"low":6020,"close":6160,"volume":32392,"rsi_14":61.9,"sma_20":6005.0,"sma_60":5306.58,"sma_120":4810.0},{"date":"2025-12-30","open":6200,"high":6260,"low":6050,"close":6240,"volume":62010,"rsi_14":60.66,"sma_20":6037.0,"sma_60":5330.25,"sma_120":4835.42},{"date":"2026-01-02","open":6240,"high":6240,"low":5970,"close":6050,"volume":82380,"rsi_14":56.63,"sma_20":6057.0,"sma_60":5353.08,"sma_120":4859.08},{"date":"2026-01-05","open":5960,"high":6070,"low":5590,"close":6040,"volume":156664,"rsi_14":60.99,"sma_20":6072.5,"sma_60":5375.17,"sma_120":4882.38},{"date":"2026-01-06","open":6040,"high":6040,"low":5800,"close":5870,"volume":61709,"rsi_14":51.91,"sma_20":6078.5,"sma_60":5395.08,"sma_120":4904.54},{"date":"2026-01-07","open":5910,"high":5910,"low":5490,"close":5650,"volume":173026,"rsi_14":25.68,"sma_20":6079.5,"sma_60":5410.92,"sma_120":4924.71},{"date":"2026-01-08","open":5640,"high":5650,"low":5510,"close":5580,"volume":47477,"rsi_14":25.17,"sma_20":6073.0,"sma_60":5425.58,"sma_120":4944.5},{"date":"2026-01-09","open":5580,"high":5660,"low":5480,"close":5590,"volume":37432,"rsi_14":26.35,"sma_20":6060.0,"sma_60":5438.92,"sma_120":4964.46},{"date":"2026-01-12","open":5590,"high":5680,"low":5510,"close":5640,"volume":27549,"rsi_14":18.66,"sma_20":6052.5,"sma_60":5452.25,"sma_120":4984.96},{"date":"2026-01-13","open":5640,"high":5640,"low":5510,"close":5630,"volume":29299,"rsi_14":14.06,"sma_20":6052.0,"sma_60":5465.42,"sma_120":5005.67},{"date":"2026-01-14","open":5630,"high":5630,"low":5490,"close":5610,"volume":26484,"rsi_14":17.65,"sma_20":6042.5,"sma_60":5481.33,"sma_120":5025.92},{"date":"2026-01-15","open":5570,"high":5640,"low":5500,"close":5630,"volume":25177,"rsi_14":19.61,"sma_20":6005.5,"sma_60":5496.83,"sma_120":5044.08},{"date":"2026-01-16","open":5630,"high":5700,"low":5540,"close":5630,"volume":29209,"rsi_14":22.47,"sma_20":5937.5,"sma_60":5539.83,"sma_120":5058.5},{"date":"2026-01-19","open":5630,"high":5630,"low":5350,"close":5500,"volume":89288,"rsi_14":16.33,"sma_20":5888.5,"sma_60":5558.25,"sma_120":5072.0},{"date":"2026-01-20","open":5500,"high":5670,"low":5400,"close":5570,"volume":39791,"rsi_14":15.46,"sma_20":5839.5,"sma_60":5573.08,"sma_120":5086.25},{"date":"2026-01-21","open":5500,"high":5660,"low":5300,"close":5460,"volume":94188,"rsi_14":16.85,"sma_20":5799.0,"sma_60":5586.5,"sma_120":5099.0},{"date":"2026-01-22","open":5460,"high":5580,"low":5380,"close":5460,"volume":33977,"rsi_14":17.05,"sma_20":5759.5,"sma_60":5597.5,"sma_120":5109.75},{"date":"2026-01-23","open":5600,"high":5800,"low":5500,"close":5500,"volume":73751,"rsi_14":25.33,"sma_20":5728.0,"sma_60":5611.17,"sma_120":5124.17},{"date":"2026-01-26","open":5510,"high":5750,"low":5300,"close":5680,"volume":83198,"rsi_14":52.11,"sma_20":5706.0,"sma_60":5631.0,"sma_120":5140.38},{"date":"2026-01-27","open":5680,"high":5730,"low":5520,"close":5600,"volume":45909,"rsi_14":51.39,"sma_20":5678.0,"sma_60":5648.92,"sma_120":5154.62},{"date":"2026-01-28","open":5700,"high":5960,"low":5390,"close":5530,"volume":179341,"rsi_14":46.15,"sma_20":5642.5,"sma_60":5670.58,"sma_120":5167.21},{"date":"2026-01-29","open":5530,"high":5590,"low":5300,"close":5390,"volume":128158,"rsi_14":35.63,"sma_20":5609.5,"sma_60":5680.08,"sma_120":5179.29},{"date":"2026-01-30","open":5390,"high":5450,"low":4855,"close":5090,"volume":545125,"rsi_14":26.72,"sma_20":5562.0,"sma_60":5684.42,"sma_120":5189.58},{"date":"2026-02-02","open":5170,"high":5170,"low":4960,"close":5010,"volume":54825,"rsi_14":25.41,"sma_20":5519.0,"sma_60":5677.92,"sma_120":5199.25},{"date":"2026-02-03","open":5040,"high":5170,"low":4945,"close":5070,"volume":68732,"rsi_14":27.78,"sma_20":5490.0,"sma_60":5675.75,"sma_120":5208.46},{"date":"2026-02-04","open":5180,"high":5340,"low":5010,"close":5120,"volume":56892,"rsi_14":30.53,"sma_20":5467.0,"sma_60":5667.25,"sma_120":5218.25},{"date":"2026-02-05","open":5100,"high":5350,"low":5030,"close":5320,"volume":50438,"rsi_14":39.74,"sma_20":5453.5,"sma_60":5668.25,"sma_120":5230.04},{"date":"2026-02-06","open":5320,"high":5320,"low":5000,"close":5230,"volume":46476,"rsi_14":40.82,"sma_20":5433.0,"sma_60":5672.42,"sma_120":5240.33},{"date":"2026-02-09","open":5230,"high":5370,"low":4925,"close":5320,"volume":54071,"rsi_14":41.61,"sma_20":5417.5,"sma_60":5676.58,"sma_120":5251.96},{"date":"2026-02-10","open":5270,"high":5390,"low":5250,"close":5380,"volume":23781,"rsi_14":47.22,"sma_20":5406.0,"sma_60":5681.25,"sma_120":5263.71},{"date":"2026-02-11","open":5380,"high":5500,"low":5260,"close":5440,"volume":50375,"rsi_14":49.33,"sma_20":5396.5,"sma_60":5690.33,"sma_120":5276.04},{"date":"2026-02-12","open":5440,"high":5440,"low":5350,"close":5410,"volume":21244,"rsi_14":46.98,"sma_20":5385.5,"sma_60":5691.33,"sma_120":5288.12},{"date":"2026-02-13","open":5410,"high":5480,"low":5280,"close":5380,"volume":32074,"rsi_14":38.81,"sma_20":5373.0,"sma_60":5697.33,"sma_120":5297.96},{"date":"2026-02-19","open":5380,"high":5710,"low":5310,"close":5590,"volume":79102,"rsi_14":49.66,"sma_20":5377.5,"sma_60":5706.0,"sma_120":5308.88},{"date":"2026-02-20","open":5590,"high":5650,"low":5350,"close":5360,"volume":45111,"rsi_14":44.79,"sma_20":5367.0,"sma_60":5696.83,"sma_120":5315.21},{"date":"2026-02-23","open":5360,"high":5480,"low":5210,"close":5390,"volume":41842,"rsi_14":50.0,"sma_20":5363.5,"sma_60":5690.0,"sma_120":5323.46},{"date":"2026-02-24","open":5370,"high":5600,"low":5160,"close":5450,"volume":25851,"rsi_14":64.06,"sma_20":5363.0,"sma_60":5687.17,"sma_120":5329.29},{"date":"2026-02-25","open":5450,"high":5450,"low":5330,"close":5330,"volume":25851,"rsi_14":62.12,"sma_20":5354.5,"sma_60":5682.67,"sma_120":5335.12},{"date":"2026-02-26","open":5330,"high":5380,"low":5150,"close":5210,"volume":59447,"rsi_14":55.07,"sma_20":5327.5,"sma_60":5570.0,"sma_120":5700.96},{"date":"2026-02-27","open":5210,"high":5380,"low":5050,"close":5380,"volume":82736,"rsi_14":58.67,"sma_20":5320.0,"sma_60":5667.67,"sma_120":5342.21},{"date":"2026-03-03","open":5380,"high":5420,"low":5100,"close":5100,"volume":48829,"rsi_14":43.04,"sma_20":5298.5,"sma_60":5658.83,"sma_120":5343.88},{"date":"2026-03-04","open":5100,"high":5100,"low":4400,"close":4590,"volume":141986,"rsi_14":34.0,"sma_20":5258.5,"sma_60":5642.0,"sma_120":5340.04},{"date":"2026-03-05","open":4720,"high":5170,"low":4720,"close":5040,"volume":23012,"rsi_14":44.07,"sma_20":5256.0,"sma_60":5631.83,"sma_120":5340.67},{"date":"2026-03-06","open":5040,"high":5040,"low":4870,"close":4960,"volume":26684,"rsi_14":41.18,"sma_20":5253.5,"sma_60":5619.0,"sma_120":5341.25},{"date":"2026-03-09","open":4900,"high":4900,"low":4625,"close":4730,"volume":32229,"rsi_14":36.08,"sma_20":5236.5,"sma_60":5602.0,"sma_120":5334.92},{"date":"2026-03-10","open":4700,"high":4945,"low":4700,"close":4885,"volume":31817,"rsi_14":40.19,"sma_20":5224.75,"sma_60":5589.58,"sma_120":5332.12},{"date":"2026-03-11","open":4915,"high":5050,"low":4860,"close":4945,"volume":28434,"rsi_14":41.96,"sma_20":5206.0,"sma_60":5576.83,"sma_120":5329.75},{"date":"2026-03-12","open":4945,"high":5100,"low":4890,"close":5040,"volume":19213,"rsi_14":39.38,"sma_20":5196.5,"sma_60":5563.33,"sma_120":5328.0},{"date":"2026-03-13","open":4940,"high":5040,"low":4900,"close":4945,"volume":16792,"rsi_14":41.55,"sma_20":5177.75,"sma_60":5549.25,"sma_120":5319.62},{"date":"2026-03-16","open":4940,"high":5010,"low":4750,"close":4910,"volume":31791,"rsi_14":40.24,"sma_20":5154.25,"sma_60":5381.08,"sma_120":5662.04},{"date":"2026-03-17","open":4965,"high":5040,"low":4860,"close":4900,"volume":9210,"rsi_14":38.59,"sma_20":5127.25,"sma_60":5522.08,"sma_120":5303.46},{"date":"2026-03-18","open":4910,"high":5090,"low":4850,"close":4985,"volume":22572,"rsi_14":42.74,"sma_20":5106.0,"sma_60":5499.0,"sma_120":5297.33},{"date":"2026-03-19","open":4960,"high":4960,"low":4825,"close":4835,"volume":20956,"rsi_14":42.2,"sma_20":5078.75,"sma_60":5474.08,"sma_120":5293.46},{"date":"2026-03-20","open":4835,"high":4895,"low":4710,"close":4805,"volume":45064,"rsi_14":37.31,"sma_20":5039.5,"sma_60":5449.33,"sma_120":5289.75},{"date":"2026-03-23","open":4805,"high":4805,"low":4600,"close":4615,"volume":33676,"rsi_14":38.85,"sma_20":5002.25,"sma_60":5418.25,"sma_120":5285.79},{"date":"2026-03-24","open":4720,"high":4765,"low":4600,"close":4665,"volume":14147,"rsi_14":52.19,"sma_20":4966.0,"sma_60":5386.83,"sma_120":5283.04},{"date":"2026-03-25","open":4665,"high":4825,"low":4565,"close":4735,"volume":23702,"rsi_14":38.58,"sma_20":4930.25,"sma_60":5361.25,"sma_120":5283.79},{"date":"2026-03-26","open":4735,"high":4850,"low":4630,"close":4670,"volume":14948,"rsi_14":39.02,"sma_20":4897.25,"sma_60":5334.92,"sma_120":5284.71},{"date":"2026-03-27","open":4670,"high":4820,"low":4600,"close":4740,"volume":20860,"rsi_14":50.43,"sma_20":4873.75,"sma_60":5311.75,"sma_120":5285.29},{"date":"2026-03-30","open":4715,"high":4715,"low":4475,"close":4505,"volume":41370,"rsi_14":34.68,"sma_20":4830.0,"sma_60":5284.83,"sma_120":5283.12},{"date":"2026-03-31","open":4505,"high":4575,"low":4410,"close":4410,"volume":35605,"rsi_14":29.02,"sma_20":4795.5,"sma_60":5255.67,"sma_120":5281.12},{"date":"2026-04-01","open":4435,"high":4750,"low":4435,"close":4550,"volume":29300,"rsi_14":31.44,"sma_20":4793.5,"sma_60":5227.5,"sma_120":5278.88},{"date":"2026-04-02","open":4575,"high":4615,"low":4255,"close":4450,"volume":58947,"rsi_14":31.32,"sma_20":4764.0,"sma_60":5200.83,"sma_120":5276.96},{"date":"2026-04-03","open":4460,"high":4515,"low":4405,"close":4480,"volume":26065,"rsi_14":33.71,"sma_20":4740.0,"sma_60":5174.83,"sma_120":5275.0},{"date":"2026-04-06","open":4530,"high":4800,"low":4400,"close":4535,"volume":32114,"rsi_14":36.63,"sma_20":4730.25,"sma_60":5152.58,"sma_120":5273.83},{"date":"2026-04-07","open":4535,"high":4535,"low":4370,"close":4460,"volume":17165,"rsi_14":30.63,"sma_20":4709.0,"sma_60":5132.75,"sma_120":5271.83},{"date":"2026-04-08","open":4460,"high":4830,"low":4460,"close":4675,"volume":33753,"rsi_14":44.37,"sma_20":4695.5,"sma_60":5117.67,"sma_120":5271.62},{"date":"2026-04-09","open":4675,"high":4675,"low":4575,"close":4635,"volume":12768,"rsi_14":44.06,"sma_20":4675.25,"sma_60":5101.75,"sma_120":5270.33},{"date":"2026-04-10","open":4670,"high":5070,"low":4670,"close":4985,"volume":62887,"rsi_14":61.64,"sma_20":4677.25,"sma_60":5090.83,"sma_120":5271.54},{"date":"2026-04-13","open":4905,"high":5100,"low":4765,"close":5000,"volume":30017,"rsi_14":60.77,"sma_20":4681.75,"sma_60":5080.33,"sma_120":5272.88},{"date":"2026-04-14","open":5000,"high":5090,"low":4830,"close":4955,"volume":13735,"rsi_14":57.19,"sma_20":4684.5,"sma_60":5069.42,"sma_120":5275.38},{"date":"2026-04-15","open":4980,"high":5100,"low":4920,"close":5020,"volume":14972,"rsi_14":61.44,"sma_20":4686.25,"sma_60":5059.25,"sma_120":5278.04},{"date":"2026-04-16","open":4980,"high":5080,"low":4970,"close":5040,"volume":16867,"rsi_14":60.14,"sma_20":4696.5,"sma_60":5049.42,"sma_120":5283.67},{"date":"2026-04-17","open":5020,"high":5330,"low":4970,"close":5080,"volume":36289,"rsi_14":72.37,"sma_20":4710.25,"sma_60":5042.42,"sma_120":5290.04},{"date":"2026-04-20","open":5190,"high":5260,"low":4930,"close":5100,"volume":113965,"rsi_14":78.51,"sma_20":4734.5,"sma_60":5034.58,"sma_120":5295.92},{"date":"2026-04-21","open":5100,"high":5100,"low":4770,"close":4915,"volume":123824,"rsi_14":64.54,"sma_20":4747.0,"sma_60":5025.5,"sma_120":5297.88},{"date":"2026-04-22","open":4915,"high":4950,"low":4750,"close":4915,"volume":61840,"rsi_14":70.13,"sma_20":4756.0,"sma_60":5016.42,"sma_120":5300.04},{"date":"2026-04-23","open":4930,"high":4935,"low":4845,"close":4935,"volume":15688,"rsi_14":69.87,"sma_20":4769.25,"sma_60":5007.0,"sma_120":5301.17},{"date":"2026-04-24","open":4935,"high":5020,"low":4820,"close":4920,"volume":39524,"rsi_14":67.42,"sma_20":4778.25,"sma_60":4994.33,"sma_120":5303.17},{"date":"2026-04-27","open":4920,"high":5020,"low":4865,"close":4990,"volume":30959,"rsi_14":74.09,"sma_20":4802.5,"sma_60":4984.17,"sma_120":5307.33},{"date":"2026-04-28","open":4980,"high":5030,"low":4955,"close":4990,"volume":15141,"rsi_14":67.8,"sma_20":4831.5,"sma_60":4975.17,"sma_120":5311.21},{"date":"2026-04-29","open":4990,"high":5050,"low":4845,"close":4940,"volume":15938,"rsi_14":67.04,"sma_20":4851.0,"sma_60":4967.67,"sma_120":5409.67},{"date":"2026-04-30","open":4970,"high":5010,"low":4835,"close":5010,"volume":11674,"rsi_14":54.95,"sma_20":4988.0,"sma_60":4731.92,"sma_120":4855.0},{"date":"2026-05-04","open":5010,"high":5010,"low":4920,"close":4950,"volume":20832,"rsi_14":46.21,"sma_20":4902.5,"sma_60":4965.33,"sma_120":5319.71},{"date":"2026-05-06","open":5010,"high":5010,"low":4705,"close":4885,"volume":28394,"rsi_14":44.85,"sma_20":4920.0,"sma_60":4962.25,"sma_120":5315.42},{"date":"2026-05-07","open":4860,"high":4905,"low":4745,"close":4830,"volume":55611,"rsi_14":35.82,"sma_20":4938.5,"sma_60":4957.42,"sma_120":5312.33},{"date":"2026-05-08","open":4855,"high":5330,"low":4800,"close":4910,"volume":48982,"rsi_14":41.1,"sma_20":4950.25,"sma_60":4950.58,"sma_120":5309.42},{"date":"2026-05-11","open":4910,"high":4910,"low":4755,"close":4820,"volume":18904,"rsi_14":33.33,"sma_20":4959.5,"sma_60":4943.75,"sma_120":5308.08},{"date":"2026-05-12","open":4820,"high":4900,"low":4500,"close":4660,"volume":38070,"rsi_14":26.09,"sma_20":4943.25,"sma_60":4932.75,"sma_120":5304.67},{"date":"2026-05-13","open":4670,"high":4735,"low":4505,"close":4660,"volume":10278,"rsi_14":32.65,"sma_20":4926.25,"sma_60":4920.75,"sma_120":5301.0},{"date":"2026-05-14","open":4670,"high":5040,"low":4670,"close":4795,"volume":35679,"rsi_14":43.1,"sma_20":4918.25,"sma_60":4910.0,"sma_120":5300.17},{"date":"2026-05-15","open":4795,"high":4915,"low":4730,"close":4760,"volume":23071,"rsi_14":40.11,"sma_20":4905.25,"sma_60":4899.17,"sma_120":5295.25},{"date":"2026-05-18","open":4630,"high":4790,"low":4510,"close":4585,"volume":33326,"rsi_14":33.97,"sma_20":4882.5,"sma_60":4885.92,"sma_120":5291.62},{"date":"2026-05-19","open":4510,"high":4750,"low":4505,"close":4645,"volume":20837,"rsi_14":33.33,"sma_20":4860.75,"sma_60":4870.17,"sma_120":5288.08},{"date":"2026-05-20","open":4645,"high":5000,"low":4550,"close":4560,"volume":19897,"rsi_14":30.8,"sma_20":4833.75,"sma_60":4856.83,"sma_120":5276.83},{"date":"2026-05-21","open":4670,"high":4670,"low":4535,"close":4560,"volume":30039,"rsi_14":32.24,"sma_20":4816.0,"sma_60":4843.0,"sma_120":5266.5},{"date":"2026-05-22","open":4670,"high":4735,"low":4520,"close":4715,"volume":19228,"rsi_14":37.23,"sma_20":4806.0,"sma_60":4830.75,"sma_120":5258.96},{"date":"2026-05-26","open":4710,"high":5000,"low":4580,"close":4660,"volume":22043,"rsi_14":37.39,"sma_20":4792.25,"sma_60":4819.58,"sma_120":5251.12},{"date":"2026-05-27","open":4625,"high":4690,"low":4455,"close":4470,"volume":48086,"rsi_14":33.73,"sma_20":4769.75,"sma_60":4807.25,"sma_120":5240.29},{"date":"2026-05-28","open":4570,"high":4570,"low":4330,"close":4400,"volume":29113,"rsi_14":33.33,"sma_20":4740.25,"sma_60":4790.92,"sma_120":5229.29},{"date":"2026-05-29","open":4400,"high":4440,"low":4090,"close":4270,"volume":61944,"rsi_14":26.12,"sma_20":4704.25,"sma_60":4777.08,"sma_120":5217.96},{"date":"2026-06-01","open":4270,"high":4500,"low":3940,"close":4000,"volume":127083,"rsi_14":23.03,"sma_20":4657.25,"sma_60":4767.25,"sma_120":5204.62},{"date":"2026-06-02","open":4015,"high":4050,"low":3680,"close":3975,"volume":45638,"rsi_14":25.27,"sma_20":4605.5,"sma_60":4749.5,"sma_120":5190.67},{"date":"2026-06-04","open":3965,"high":4040,"low":3855,"close":3870,"volume":14600,"rsi_14":23.49,"sma_20":4551.5,"sma_60":4731.33,"sma_120":5175.17},{"date":"2026-06-05","open":3960,"high":4115,"low":3800,"close":4090,"volume":25407,"rsi_14":27.62,"sma_20":4511.75,"sma_60":4720.67,"sma_120":5161.33},{"date":"2026-06-08","open":4000,"high":4090,"low":3800,"close":3955,"volume":29843,"rsi_14":25.97,"sma_20":4468.0,"sma_60":4705.17,"sma_120":5147.38},{"date":"2026-06-09","open":3960,"high":4080,"low":3960,"close":4050,"volume":4349,"rsi_14":33.23,"sma_20":4425.0,"sma_60":4690.25,"sma_120":5133.54},{"date":"2026-06-10","open":4050,"high":4135,"low":3920,"close":4115,"volume":31045,"rsi_14":33.44,"sma_20":4389.75,"sma_60":4674.83,"sma_120":5119.08},{"date":"2026-06-11","open":4120,"high":4120,"low":3970,"close":4055,"volume":6074,"rsi_14":33.97,"sma_20":4359.5,"sma_60":4660.0,"sma_120":5104.62},{"date":"2026-06-12","open":4070,"high":4270,"low":4070,"close":4175,"volume":3959,"rsi_14":38.64,"sma_20":4335.25,"sma_60":4647.75,"sma_120":5092.42},{"date":"2026-06-15","open":4215,"high":4340,"low":4155,"close":4200,"volume":11752,"rsi_14":33.55,"sma_20":4305.5,"sma_60":4636.08,"sma_120":5079.08},{"date":"2026-06-16","open":4250,"high":4520,"low":4250,"close":4335,"volume":41464,"rsi_14":40.12,"sma_20":4284.25,"sma_60":4625.25,"sma_120":5062.12},{"date":"2026-06-17","open":4520,"high":4520,"low":4335,"close":4380,"volume":13777,"rsi_14":71.32,"sma_20":4194.0,"sma_60":4580.67,"sma_120":4946.21},{"date":"2026-06-18","open":4440,"high":4440,"low":4150,"close":4150,"volume":29230,"rsi_14":42.47,"sma_20":4249.25,"sma_60":4606.75,"sma_120":5028.04},{"date":"2026-06-19","open":4160,"high":4255,"low":4050,"close":4100,"volume":29427,"rsi_14":44.62,"sma_20":4226.25,"sma_60":4598.17,"sma_120":5008.21},{"date":"2026-06-22","open":4165,"high":4165,"low":3900,"close":3990,"volume":12363,"rsi_14":49.65,"sma_20":4197.75,"sma_60":4586.92,"sma_120":4986.88},{"date":"2026-06-23","open":3930,"high":4040,"low":3840,"close":3880,"volume":21490,"rsi_14":46.84,"sma_20":4156.0,"sma_60":4572.67,"sma_120":4966.96},{"date":"2026-06-24","open":3920,"high":3965,"low":3800,"close":3930,"volume":27304,"rsi_14":52.07,"sma_20":4119.5,"sma_60":4560.33,"sma_120":4947.62},{"date":"2026-06-25","open":3895,"high":3995,"low":3780,"close":3875,"volume":23279,"rsi_14":41.63,"sma_20":4089.75,"sma_60":4545.92,"sma_120":4928.83},{"date":"2026-06-26","open":3840,"high":3895,"low":3700,"close":3795,"volume":38285,"rsi_14":43.5,"sma_20":4059.5,"sma_60":4534.08,"sma_120":4909.46},{"date":"2026-06-29","open":3795,"high":3960,"low":3770,"close":3920,"volume":15428,"rsi_14":44.84,"sma_20":4042.0,"sma_60":4525.92,"sma_120":4890.79},{"date":"2026-06-30","open":3960,"high":4000,"low":3840,"close":3900,"volume":6542,"rsi_14":41.15,"sma_20":4037.0,"sma_60":4515.08,"sma_120":4871.29},{"date":"2026-07-01","open":3900,"high":4095,"low":3880,"close":4030,"volume":12771,"rsi_14":49.03,"sma_20":4039.75,"sma_60":4508.08,"sma_120":4854.46},{"date":"2026-07-02","open":3965,"high":4030,"low":3880,"close":3915,"volume":7695,"rsi_14":39.84,"sma_20":4042.0,"sma_60":4498.67,"sma_120":4836.75},{"date":"2026-07-03","open":3995,"high":4035,"low":3765,"close":3965,"volume":17884,"rsi_14":41.0,"sma_20":4035.75,"sma_60":4489.17,"sma_120":4820.88},{"date":"2026-07-06","open":3965,"high":4280,"low":3965,"close":4280,"volume":34800,"rsi_14":48.15,"sma_20":4052.0,"sma_60":4486.17,"sma_120":4809.46},{"date":"2026-07-07","open":4170,"high":4255,"low":4070,"close":4120,"volume":22483,"rsi_14":41.87,"sma_20":4055.5,"sma_60":4476.92,"sma_120":4797.29},{"date":"2026-07-08","open":4100,"high":4170,"low":3995,"close":4040,"volume":27871,"rsi_14":46.21,"sma_20":4051.75,"sma_60":4467.0,"sma_120":4784.38},{"date":"2026-07-09","open":4030,"high":4170,"low":3975,"close":4055,"volume":9049,"rsi_14":48.41,"sma_20":4051.75,"sma_60":4451.5,"sma_120":4771.17},{"date":"2026-07-10","open":4000,"high":4150,"low":3975,"close":4120,"volume":3854,"rsi_14":54.74,"sma_20":4049.0,"sma_60":4436.83,"sma_120":4758.58},{"date":"2026-07-13","open":4150,"high":4150,"low":3995,"close":4035,"volume":14985,"rsi_14":55.76,"sma_20":4040.75,"sma_60":4421.5,"sma_120":4745.46},{"date":"2026-07-14","open":4010,"high":4055,"low":3850,"close":3985,"volume":9170,"rsi_14":52.04,"sma_20":4023.25,"sma_60":4404.25,"sma_120":4731.75},{"date":"2026-07-15","open":3985,"high":5170,"low":3985,"close":4870,"volume":250537,"rsi_14":72.87,"sma_20":4047.75,"sma_60":4401.42,"sma_120":4725.42},{"date":"2026-07-16","open":4965,"high":5170,"low":4605,"close":4680,"volume":39512,"rsi_14":69.37,"sma_20":4074.25,"sma_60":4394.75,"sma_120":4718.58},{"date":"2026-07-20","open":4680,"high":4945,"low":4630,"close":4835,"volume":82276,"rsi_14":69.76,"sma_20":4111.0,"sma_60":4390.33,"sma_120":4712.46},{"date":"2026-07-21","open":4835,"high":5040,"low":4835,"close":4905,"volume":51805,"rsi_14":71.25,"sma_20":4156.75,"sma_60":4390.17,"sma_120":4707.83},{"date":"2026-07-22","open":4910,"high":4930,"low":4800,"close":4930,"volume":19854,"rsi_14":69.91,"sma_20":4209.25,"sma_60":4390.42,"sma_120":4703.42},{"date":"2026-07-23","open":4935,"high":4945,"low":4780,"close":4870,"volume":10333,"rsi_14":71.66,"sma_20":4256.25,"sma_60":4389.33,"sma_120":4698.17},{"date":"2026-07-24","open":4870,"high":5080,"low":4830,"close":4990,"volume":33641,"rsi_14":72.53,"sma_20":4312.0,"sma_60":4390.5,"sma_120":4692.42},{"date":"2026-07-27","open":5000,"high":5160,"low":4965,"close":5070,"volume":29997,"rsi_14":69.36,"sma_20":4375.75,"sma_60":4391.83,"sma_120":4688.0},{"date":"2026-07-28","open":5070,"high":5090,"low":4760,"close":4945,"volume":25140,"rsi_14":70.57,"sma_20":4427.0,"sma_60":4391.08,"sma_120":4683.12},{"date":"2026-07-29","open":4950,"high":4980,"low":4560,"close":4810,"volume":46511,"rsi_14":68.69,"sma_20":4472.5,"sma_60":4388.92,"sma_120":4678.29},{"date":"2026-07-30","open":4755,"high":5150,"low":4755,"close":4970,"volume":46172,"rsi_14":70.75,"sma_20":4519.5,"sma_60":4388.25,"sma_120":4677.29},{"date":"2026-07-31","open":4980,"high":5045,"low":4875,"close":4950,"volume":17836,"rsi_14":69.21,"sma_20":4571.25,"sma_60":4388.25,"sma_120":4676.79},{"date":"2026-08-03","open":4915,"high":5090,"low":4825,"close":4875,"volume":23979,"rsi_14":69.53,"sma_20":4616.75,"sma_60":4388.08,"sma_120":4675.17},{"date":"2026-08-04","open":4760,"high":5070,"low":4760,"close":5020,"volume":32327,"rsi_14":73.05,"sma_20":4653.75,"sma_60":4391.25,"sma_120":4674.33},{"date":"2026-08-05","open":5080,"high":5110,"low":4955,"close":5020,"volume":14146,"rsi_14":55.51,"sma_20":4698.75,"sma_60":4393.08,"sma_120":4671.83},{"date":"2026-08-06","open":5000,"high":5050,"low":4775,"close":4920,"volume":5551,"rsi_14":59.45,"sma_20":4742.75,"sma_60":4394.75,"sma_120":4669.25},{"date":"2026-08-07","open":4970,"high":5140,"low":4820,"close":5100,"volume":43632,"rsi_14":60.23,"sma_20":4795.0,"sma_60":4402.08,"sma_120":4667.42},{"date":"2026-08-10","open":5100,"high":5120,"low":4900,"close":4970,"volume":23299,"rsi_14":52.4,"sma_20":4837.5,"sma_60":4407.25,"sma_120":4664.0},{"date":"2026-08-11","open":5010,"high":5010,"low":4905,"close":4955,"volume":7698,"rsi_14":50.93,"sma_20":4883.5,"sma_60":4409.92,"sma_120":4659.96},{"date":"2026-08-12","open":4890,"high":5060,"low":4875,"close":4970,"volume":21327,"rsi_14":53.85,"sma_20":4932.75,"sma_60":4413.42,"sma_120":4656.29},{"date":"2026-08-13","open":4970,"high":5020,"low":4885,"close":4950,"volume":11541,"rsi_14":48.33,"sma_20":4936.75,"sma_60":4419.5,"sma_120":4652.71},{"date":"2026-08-14","open":4950,"high":4950,"low":4845,"close":4920,"volume":12908,"rsi_14":43.48,"sma_20":4948.75,"sma_60":4424.08,"sma_120":4647.12},{"date":"2026-08-18","open":4900,"high":4905,"low":4650,"close":4800,"volume":30467,"rsi_14":43.67,"sma_20":4947.0,"sma_60":4428.08,"sma_120":4642.46},{"date":"2026-08-19","open":4800,"high":4865,"low":4655,"close":4750,"volume":29379,"rsi_14":47.17,"sma_20":4939.25,"sma_60":4431.25,"sma_120":4637.12},{"date":"2026-08-20","open":4810,"high":4810,"low":4680,"close":4775,"volume":10500,"rsi_14":39.46,"sma_20":4931.5,"sma_60":4432.25,"sma_120":4631.5},{"date":"2026-08-21","open":4755,"high":4810,"low":4685,"close":4780,"volume":14460,"rsi_14":40.66,"sma_20":4927.0,"sma_60":4434.25,"sma_120":4626.92},{"date":"2026-08-24","open":4810,"high":4815,"low":4655,"close":4800,"volume":11524,"rsi_14":45.61,"sma_20":4917.5,"sma_60":4439.75,"sma_120":4623.5},{"date":"2026-08-25","open":4730,"high":4815,"low":4710,"close":4810,"volume":8497,"rsi_14":35.42,"sma_20":4904.5,"sma_60":4446.58,"sma_120":4618.75},{"date":"2026-08-26","open":4810,"high":4885,"low":4730,"close":4885,"volume":11208,"rsi_14":41.51,"sma_20":4901.5,"sma_60":4456.83,"sma_120":4616.96},{"date":"2026-08-27","open":4890,"high":4995,"low":4770,"close":4955,"volume":15486,"rsi_14":52.29,"sma_20":4908.75,"sma_60":4472.75,"sma_120":4620.0},{"date":"2026-08-28","open":4955,"high":5010,"low":4880,"close":4965,"volume":10616,"rsi_14":38.66,"sma_20":4908.5,"sma_60":4489.25,"sma_120":4619.38},{"date":"2026-08-31","open":4995,"high":5470,"low":4925,"close":5340,"volume":196537,"rsi_14":72.02,"sma_20":4928.0,"sma_60":4513.75,"sma_120":4622.54},{"date":"2026-09-01","open":5340,"high":5340,"low":5140,"close":5270,"volume":38351,"rsi_14":67.6,"sma_20":4947.75,"sma_60":4533.42,"sma_120":4627.04},{"date":"2026-09-02","open":5220,"high":5310,"low":5170,"close":5270,"volume":14424,"rsi_14":67.05,"sma_20":4960.25,"sma_60":4555.33,"sma_120":4630.25},{"date":"2026-09-03","open":5260,"high":5260,"low":5110,"close":5240,"volume":15042,"rsi_14":66.29,"sma_20":4971.25,"sma_60":4575.17,"sma_120":4632.71},{"date":"2026-09-04","open":5200,"high":5200,"low":4970,"close":5000,"volume":44003,"rsi_14":53.64,"sma_20":4975.25,"sma_60":4589.92,"sma_120":4632.38},{"date":"2026-09-07","open":5000,"high":5230,"low":4950,"close":5050,"volume":128228,"rsi_14":62.14,"sma_20":4972.75,"sma_60":4606.5,"sma_120":4633.25},{"date":"2026-09-08","open":5050,"high":5210,"low":5000,"close":5020,"volume":14212,"rsi_14":63.37,"sma_20":4975.25,"sma_60":4620.58,"sma_120":4634.17},{"date":"2026-09-09","open":5020,"high":5180,"low":5020,"close":5170,"volume":13738,"rsi_14":67.4,"sma_20":4986.0,"sma_60":4636.75,"sma_120":4636.42},{"date":"2026-09-10","open":5160,"high":5290,"low":5060,"close":5180,"volume":43430,"rsi_14":67.54,"sma_20":4996.5,"sma_60":4650.83,"sma_120":4638.04},{"date":"2026-09-11","open":5180,"high":5250,"low":5100,"close":5250,"volume":16121,"rsi_14":68.91,"sma_20":5011.5,"sma_60":4665.33,"sma_120":4641.5},{"date":"2026-09-14","open":5250,"high":5510,"low":5250,"close":5280,"volume":42065,"rsi_14":69.42,"sma_20":5029.5,"sma_60":4684.17,"sma_120":4645.46},{"date":"2026-09-15","open":5370,"high":5370,"low":5250,"close":5300,"volume":11919,"rsi_14":67.97,"sma_20":5054.5,"sma_60":4704.17,"sma_120":4651.17},{"date":"2026-09-16","open":5300,"high":5300,"low":5060,"close":5170,"volume":10100,"rsi_14":58.85,"sma_20":5075.5,"sma_60":4723.83,"sma_120":4655.38},{"date":"2026-09-17","open":5200,"high":5450,"low":5170,"close":5280,"volume":37595,"rsi_14":61.98,"sma_20":5100.75,"sma_60":4747.17,"sma_120":4659.92},{"date":"2026-09-18","open":5280,"high":5380,"low":5230,"close":5300,"volume":7356,"rsi_14":47.92,"sma_20":5126.75,"sma_60":4770.0,"sma_120":4665.17},{"date":"2026-09-21","open":5340,"high":5400,"low":5190,"close":5400,"volume":26039,"rsi_14":56.57,"sma_20":5156.75,"sma_60":4795.42,"sma_120":4670.67},{"date":"2026-09-22","open":5390,"high":5440,"low":4910,"close":5350,"volume":15824,"rsi_14":53.85,"sma_20":5183.75,"sma_60":4821.33,"sma_120":4677.71},{"date":"2026-09-23","open":5330,"high":5360,"low":5250,"close":5330,"volume":5351,"rsi_14":54.37,"sma_20":5206.0,"sma_60":4844.83,"sma_120":4685.38},{"date":"2026-09-28","open":5370,"high":5370,"low":5110,"close":5220,"volume":44737,"rsi_14":62.22,"sma_20":5219.25,"sma_60":4866.83,"sma_120":4690.96},{"date":"2026-09-29","open":5220,"high":5940,"low":5160,"close":5770,"volume":445058,"rsi_14":75.71,"sma_20":5259.5,"sma_60":4895.83,"sma_120":4701.96},{"date":"2026-09-30","open":5770,"high":6200,"low":5640,"close":5890,"volume":179205,"rsi_14":79.19,"sma_20":5287.0,"sma_60":4928.75,"sma_120":4713.71},{"date":"2026-10-01","open":5890,"high":6190,"low":5820,"close":6100,"volume":77241,"rsi_14":80.0,"sma_20":5328.5,"sma_60":4964.33,"sma_120":4726.75},{"date":"2026-10-02","open":6170,"high":6250,"low":5900,"close":6080,"volume":49583,"rsi_14":78.85,"sma_20":5369.0,"sma_60":4994.33,"sma_120":4740.25},{"date":"2026-10-06","open":6080,"high":6160,"low":5830,"close":5930,"volume":52203,"rsi_14":70.73,"sma_20":5403.5,"sma_60":5024.5,"sma_120":4750.71},{"date":"2026-10-07","open":5910,"high":6010,"low":5820,"close":5940,"volume":31369,"rsi_14":70.37,"sma_20":5450.5,"sma_60":5056.17,"sma_120":4761.58},{"date":"2026-10-08","open":5960,"high":6160,"low":5350,"close":5910,"volume":28150,"rsi_14":68.71,"sma_20":5493.5,"sma_60":5087.08,"sma_120":4769.29},{"date":"2026-10-12","open":5970,"high":6120,"low":5710,"close":5900,"volume":75338,"rsi_14":74.17,"sma_20":5537.5,"sma_60":5116.75,"sma_120":4776.79},{"date":"2026-10-13","open":3795,"high":3950,"low":3420,"close":3900,"volume":113695,"rsi_14":29.71,"sma_20":5474.0,"sma_60":5114.5,"sma_120":4768.0},{"date":"2026-10-14","open":3805,"high":4035,"low":3805,"close":3865,"volume":18411,"rsi_14":28.99,"sma_20":5408.25,"sma_60":5112.5,"sma_120":4758.38},{"date":"2026-10-15","open":3820,"high":3820,"low":3500,"close":3820,"volume":25557,"rsi_14":26.49,"sma_20":5336.75,"sma_60":5095.0,"sma_120":4748.21},{"date":"2026-10-16","open":3695,"high":3940,"low":3690,"close":3860,"volume":7984,"rsi_14":27.76,"sma_20":5265.75,"sma_60":5081.33,"sma_120":4738.04},{"date":"2026-10-19","open":3840,"high":3860,"low":3775,"close":3855,"volume":13826,"rsi_14":27.89,"sma_20":5193.5,"sma_60":5065.0,"sma_120":4727.67},{"date":"2026-10-20","open":3855,"high":3890,"low":3645,"close":3755,"volume":21202,"rsi_14":27.97,"sma_20":5122.75,"sma_60":5045.83,"sma_120":4718.0},{"date":"2026-10-21","open":3795,"high":3795,"low":3660,"close":3690,"volume":11371,"rsi_14":13.38,"sma_20":5043.25,"sma_60":5025.17,"sma_120":4707.79},{"date":"2026-10-22","open":3680,"high":3710,"low":3400,"close":3660,"volume":8506,"rsi_14":9.45,"sma_20":4961.25,"sma_60":5005.0,"sma_120":4697.17},{"date":"2026-10-23","open":3605,"high":3650,"low":3550,"close":3650,"volume":1475}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":27.29,"pbr":2.41,"ttm_eps":null,"close":3310.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":25.79,"pbr":2.04,"ttm_eps":null,"close":2850.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.45,"pbr":1.89,"ttm_eps":null,"close":2740.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.63,"pbr":2.17,"ttm_eps":null,"close":3240.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.67,"pbr":1.98,"ttm_eps":null,"close":3035.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.87,"pbr":2.91,"ttm_eps":null,"close":4680.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.97,"pbr":3.67,"ttm_eps":null,"close":6240.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.0,"pbr":2.51,"ttm_eps":null,"close":4410.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.14,"pbr":2.12,"ttm_eps":null,"close":3900.0}],"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":"프로티아","phase":"above-fold","symbol_resolved":true}