{"status":"ok","report":{"price_analysis":{"current":5440.0,"change_1d":-1.8,"change_7d":-4.4,"change_30d":-10.1,"high_30d":6350.0,"low_30d":5280.0,"position_in_range":15.0,"support":5387.0,"resistance":6243.0},"summary":"이지바이오(353810)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1803.20억. 현재가 5,450원, 전일 대비 -1.6%, 30일 -10.1%. PER 4.4배 / ROE 8.2%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8928.00, 기관 순매수 1.85만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.4배입니다. ROE 8.2%입니다. 시가총액 1803.20억. 매출 5250.38억, 영업이익 531.16억.","grade":"C","comment":"PER 4.37배, ROE 8.22%","per":4.36,"pbr":1.36,"roe":8.22,"eps":1247.24,"revenue":525037591461.0,"operating_income":53115701783.0,"net_income":41929186853.0,"market_cap":179988966080,"profit_margin":7.99,"roa":2.81,"operating_margin":10.12,"gross_margin":25.69,"debt_ratio":1.9218228181690629,"total_assets":385931344092.0,"total_equity":132085813586.0,"total_debt":253845530506.0,"dividend_yield":3.13,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-175.01)가 시그널선(-154.69)을 하회합니다(데드크로스). 현재가가 SMA20(5851)과 SMA60(6114) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5308~6394 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.599999999999994,"macd":-175.00601759260007,"macd_signal":-154.68694725771945,"sma_20":5851.0,"sma_60":6114.0,"bb_upper":6393.545850596979,"bb_lower":5308.454149403021,"atr_14":217.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8928.00, 기관 순매수 1.85만. 30일 누적: 외국인 -34.96만, 기관 27.03만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":8928.0,"institutional_flow":18470.0,"data":[{"date":"2026-10-22","foreign_net":1728.0,"institution_net":6639.0,"retail_net":-8367.0},{"date":"2026-10-21","foreign_net":-12066.0,"institution_net":8585.0,"retail_net":3481.0},{"date":"2026-10-20","foreign_net":-11788.0,"institution_net":-1.0,"retail_net":11789.0},{"date":"2026-10-19","foreign_net":3317.0,"institution_net":-6.0,"retail_net":-3311.0},{"date":"2026-10-16","foreign_net":27737.0,"institution_net":3253.0,"retail_net":-30990.0},{"date":"2026-10-15","foreign_net":4245.0,"institution_net":38687.0,"retail_net":-42932.0},{"date":"2026-10-14","foreign_net":-18044.0,"institution_net":3604.0,"retail_net":14440.0},{"date":"2026-10-13","foreign_net":-4634.0,"institution_net":50644.0,"retail_net":-46010.0},{"date":"2026-10-12","foreign_net":-14669.0,"institution_net":9070.0,"retail_net":5599.0},{"date":"2026-10-08","foreign_net":-16471.0,"institution_net":-1452.0,"retail_net":17923.0},{"date":"2026-10-07","foreign_net":9778.0,"institution_net":-3237.0,"retail_net":-6541.0},{"date":"2026-10-06","foreign_net":-47321.0,"institution_net":22421.0,"retail_net":24900.0},{"date":"2026-10-02","foreign_net":-35969.0,"institution_net":-2719.0,"retail_net":38688.0},{"date":"2026-10-01","foreign_net":-19568.0,"institution_net":-270.0,"retail_net":19838.0},{"date":"2026-09-30","foreign_net":-8856.0,"institution_net":2.0,"retail_net":8854.0},{"date":"2026-09-29","foreign_net":-13488.0,"institution_net":8844.0,"retail_net":4644.0},{"date":"2026-09-28","foreign_net":-5121.0,"institution_net":2730.0,"retail_net":2391.0},{"date":"2026-09-23","foreign_net":-31454.0,"institution_net":15287.0,"retail_net":16167.0},{"date":"2026-09-22","foreign_net":2227.0,"institution_net":19228.0,"retail_net":-21455.0},{"date":"2026-09-21","foreign_net":-2121.0,"institution_net":-27.0,"retail_net":2148.0},{"date":"2026-09-18","foreign_net":2227.0,"institution_net":26335.0,"retail_net":-28562.0},{"date":"2026-09-17","foreign_net":-19635.0,"institution_net":13459.0,"retail_net":6176.0},{"date":"2026-09-16","foreign_net":-1064.0,"institution_net":38263.0,"retail_net":-37199.0},{"date":"2026-09-15","foreign_net":-6024.0,"institution_net":10769.0,"retail_net":-4745.0},{"date":"2026-09-14","foreign_net":-6027.0,"institution_net":0.0,"retail_net":6027.0},{"date":"2026-09-11","foreign_net":-1199.0,"institution_net":0.0,"retail_net":1199.0},{"date":"2026-09-10","foreign_net":-15834.0,"institution_net":16748.0,"retail_net":-914.0},{"date":"2026-09-09","foreign_net":-34261.0,"institution_net":-1547.0,"retail_net":35808.0},{"date":"2026-09-08","foreign_net":-25785.0,"institution_net":-17067.0,"retail_net":42852.0},{"date":"2026-09-07","foreign_net":-49436.0,"institution_net":2017.0,"retail_net":47419.0}],"periods":{"d1":{"foreign_net":1728.0,"institution_net":6639.0,"retail_net":-8367.0},"d3":{"foreign_net":-22126.0,"institution_net":15223.0,"retail_net":6903.0},"d7":{"foreign_net":-4871.0,"institution_net":60761.0,"retail_net":-55890.0},"d14":{"foreign_net":-133725.0,"institution_net":135218.0,"retail_net":-1493.0},"d30":{"foreign_net":-349576.0,"institution_net":270259.0,"retail_net":79317.0}}},"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 4.37x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 +13.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.3,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":13.9,"unit":"%","percentile":66,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 8.2%","metrics":[{"name":"ROE","value":8.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.6,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.1,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":51,"summary":"유동비율 1.2x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":1.24,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.56,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":23.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.37x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +13.3%"},"profitability":{"grade":"C","reason":"ROE 8.2%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":8.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":13.76,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.92,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":25.69,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":10.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.36,"current_pbr":1.36,"per_5y_high":8.78,"per_5y_low":4.91,"per_5y_avg":6.86,"per_percentile":0.0,"pbr_5y_high":2.97,"pbr_5y_low":2.22,"pbr_5y_avg":2.55,"pbr_percentile":0.0,"per_5y_median":6.75,"pbr_5y_median":2.6,"history":[{"quarter":"2024-Q2","per":7.65,"pbr":2.72},{"quarter":"2024-Q3","per":5.69,"pbr":2.37},{"quarter":"2024-Q4","per":6.75,"pbr":2.22},{"quarter":"2025-Q1","per":7.44,"pbr":2.6},{"quarter":"2025-Q2","per":7.68,"pbr":2.64},{"quarter":"2025-Q3","per":8.78,"pbr":2.97},{"quarter":"2025-Q4","per":6.33,"pbr":2.4},{"quarter":"2026-Q1","per":6.52,"pbr":2.8},{"quarter":"2026-Q2","per":4.91,"pbr":2.25},{"quarter":"현재","per":4.36,"pbr":1.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4098.7412,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3505.3208,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4061.1316,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4717.0864,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4813.5503,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6125.4595,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5604.5542,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.65,"eps":535.64,"close":4098.74,"source":"reported"},{"date":"2024-07","per":7.68,"eps":535.64,"close":4112.54,"source":"reported"},{"date":"2024-08","per":6.61,"eps":535.64,"close":3542.12,"source":"reported"},{"date":"2024-09","per":5.69,"eps":615.67,"close":3505.32,"source":"reported"},{"date":"2024-10","per":5.25,"eps":615.67,"close":3233.91,"source":"reported"},{"date":"2024-11","per":5.64,"eps":615.67,"close":3473.12,"source":"reported"},{"date":"2024-12","per":6.75,"eps":601.65,"close":4061.13,"source":"reported"},{"date":"2025-01","per":8.01,"eps":601.65,"close":4818.37,"source":"reported"},{"date":"2025-02","per":8.1,"eps":601.65,"close":4871.43,"source":"reported"},{"date":"2025-03","per":7.44,"eps":634.08,"close":4717.09,"source":"reported"},{"date":"2025-04","per":8.28,"eps":634.08,"close":5247.64,"source":"reported"},{"date":"2025-05","per":7.88,"eps":634.08,"close":4996.83,"source":"reported"},{"date":"2025-06","per":7.68,"eps":627.02,"close":4813.55,"source":"reported"},{"date":"2025-07","per":8.68,"eps":627.02,"close":5440.57,"source":"reported"},{"date":"2025-08","per":8.52,"eps":627.02,"close":5344.1,"source":"reported"},{"date":"2025-09","per":8.78,"eps":697.57,"close":6125.46,"source":"reported"},{"date":"2025-10","per":8.13,"eps":697.57,"close":5672.08,"source":"reported"},{"date":"2025-11","per":9.42,"eps":697.57,"close":6569.19,"source":"reported"},{"date":"2025-12","per":6.33,"eps":884.82,"close":5604.55,"source":"reported"},{"date":"2026-01","per":7.69,"eps":884.82,"close":6800.71,"source":"reported"},{"date":"2026-02","per":7.99,"eps":884.82,"close":7070.81,"source":"reported"},{"date":"2026-03","per":6.52,"eps":1063.18,"close":6930.0,"source":"reported"},{"date":"2026-04","per":7.28,"eps":1063.18,"close":7740.0,"source":"reported"},{"date":"2026-05","per":5.99,"eps":1063.18,"close":6370.0,"source":"reported"},{"date":"2026-06","per":4.91,"eps":1247.24,"close":6120.0,"source":"reported"},{"date":"2026-07","per":4.93,"eps":1247.24,"close":6150.0,"source":"reported"},{"date":"2026-08","per":5.48,"eps":1247.24,"close":6830.0,"source":"reported"},{"date":"2026-09","per":4.85,"eps":1247.24,"close":6050.0,"source":"reported"},{"date":"2026-10","per":4.35,"eps":1247.24,"close":5430.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.98,"std":1.37,"upper_1sd":8.35,"lower_1sd":5.61,"current":4.35,"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":3.13,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.56,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.13,"summary":"배당수익률 3.13%","metrics":[{"name":"배당수익률","value":3.13,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.4배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"8.2%"}],"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":"2026-10-23T21:49:57.194860+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.08219815498907428,"dividend_yield":null,"eps":308.0,"revenue":148130264727.0,"operating_income":15060340605.0,"net_income":10857210177.0,"market_cap":null,"profit_margin":0.07329501636285832,"operating_margin":0.10166957193221651,"roa":0.028132491292056888,"gross_margin":0.25690806444001096,"total_equity":132085813586.0,"total_assets":385931344092.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.57,"pbr":2.46,"roe":0.09702041625528608,"dividend_yield":3.13,"eps":352.79,"revenue":130691635182.0,"operating_income":13217330970.0,"net_income":11671118368.0,"market_cap":264000000000.0,"profit_margin":0.08930271896703186,"operating_margin":0.10113371794295528,"roa":0.0322525229531822,"gross_margin":0.26685837860572925,"total_equity":120295488501.0,"total_assets":361866833951.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.09481099065954293,"dividend_yield":null,"eps":325.44,"revenue":129319671448.0,"operating_income":13593011139.0,"net_income":10766278590.0,"market_cap":null,"profit_margin":0.083253216385793,"operating_margin":0.10511170486901375,"roa":0.03287687224814545,"gross_margin":0.27695941333567253,"total_equity":113555174512.0,"total_assets":327472714215.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08620860790489004,"dividend_yield":null,"eps":261.01,"revenue":116896020104.0,"operating_income":11245019069.0,"net_income":8634579718.0,"market_cap":null,"profit_margin":0.07386547215480896,"operating_margin":0.09619676580088472,"roa":0.02651563335170606,"gross_margin":0.2576621099435476,"total_equity":100159136400.0,"total_assets":325641088918.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04629552198549663,"dividend_yield":null,"eps":123.94,"revenue":113792522665.0,"operating_income":11046791016.0,"net_income":4100224197.0,"market_cap":null,"profit_margin":0.03603245715072925,"operating_margin":0.0970783559172974,"roa":0.01361067844971047,"gross_margin":0.24928924166231814,"total_equity":88566323937.0,"total_assets":301250537374.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0655252427155515,"dividend_yield":null,"eps":174.43,"revenue":116930705012.0,"operating_income":9104976255.0,"net_income":5770463244.0,"market_cap":null,"profit_margin":0.049349426597640085,"operating_margin":0.07786642742011692,"roa":0.01848751055033117,"gross_margin":0.2286875918541306,"total_equity":88064736655.0,"total_assets":312127651167.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05148383182753578,"dividend_yield":null,"eps":138.19,"revenue":117623845301.0,"operating_income":8741100826.0,"net_income":4571705732.0,"market_cap":null,"profit_margin":0.038867167794939726,"operating_margin":0.07431402028756567,"roa":0.01269877489468562,"gross_margin":0.19283869653262528,"total_equity":88798863055.0,"total_assets":360011557801.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.08773938807363835,"dividend_yield":null,"eps":190.46,"revenue":106421589437.0,"operating_income":8917074210.0,"net_income":6300688481.0,"market_cap":null,"profit_margin":0.05920498382266611,"operating_margin":0.08379008674061174,"roa":0.019863796456799847,"gross_margin":0.27661430838172835,"total_equity":71811402146.0,"total_assets":317194575302.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05925674698208114,"dividend_yield":null,"eps":131.0,"revenue":100882877503.0,"operating_income":8435867606.0,"net_income":4333580255.0,"market_cap":null,"profit_margin":0.042956548844189445,"operating_margin":0.08362041026981153,"roa":0.012861333631283578,"gross_margin":0.27646516290309625,"total_equity":73132267222.0,"total_assets":336946414675.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06924851420118848,"dividend_yield":null,"eps":142.0,"revenue":59402599093.0,"operating_income":6297191649.0,"net_income":4697593189.0,"market_cap":null,"profit_margin":0.07908060018797333,"operating_margin":0.10600868893196394,"roa":0.018392746285344107,"gross_margin":0.31088950976854185,"total_equity":67836736184.0,"total_assets":255404664215.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07609690889716415,"dividend_yield":null,"eps":152.21,"revenue":42581180784.0,"operating_income":4922461952.0,"net_income":5035548154.0,"market_cap":null,"profit_margin":0.11825759787037474,"operating_margin":0.115601818957769,"roa":0.029269371620736697,"gross_margin":0.3184756609919002,"total_equity":66172834442.0,"total_assets":172041553172.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0600582368646708,"dividend_yield":null,"eps":110.43,"revenue":42665276706.0,"operating_income":5807383405.0,"net_income":3653245817.0,"market_cap":null,"profit_margin":0.08562573828300628,"operating_margin":0.13611498280013054,"roa":0.02063219646250403,"gross_margin":0.3227775756125199,"total_equity":60828389372.0,"total_assets":177065288402.0}],"current_price":5440.0,"change_pct":-1.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-06-05","close":873.5037},{"date":"2020-06-08","close":1134.98},{"date":"2020-06-09","close":1474.0374},{"date":"2020-06-10","close":1913.6627},{"date":"2020-06-11","close":2485.4629},{"date":"2020-06-12","close":2761.3059},{"date":"2020-06-15","close":2761.3059},{"date":"2020-06-16","close":2902.1011},{"date":"2020-06-17","close":2712.459},{"date":"2020-06-18","close":2476.8425},{"date":"2020-06-19","close":2422.2488},{"date":"2020-06-22","close":3143.4639},{"date":"2020-06-23","close":3471.0276},{"date":"2020-06-24","close":3517.0017},{"date":"2020-06-25","close":3517.0017},{"date":"2020-06-26","close":3143.4639},{"date":"2020-06-29","close":2873.3674},{"date":"2020-06-30","close":2988.302},{"date":"2020-07-01","close":2873.3674},{"date":"2020-07-02","close":2976.8086},{"date":"2020-07-03","close":3017.0359},{"date":"2020-07-06","close":2953.8218},{"date":"2020-07-07","close":2925.0879},{"date":"2020-07-08","close":3085.9963},{"date":"2020-07-09","close":3074.5032},{"date":"2020-07-10","close":2930.8347},{"date":"2020-07-13","close":2936.5813},{"date":"2020-07-14","close":3040.0227},{"date":"2020-07-15","close":3097.4897},{"date":"2020-07-16","close":3091.7432},{"date":"2020-07-17","close":3034.2759},{"date":"2020-07-20","close":2988.302},{"date":"2020-07-21","close":3011.2891},{"date":"2020-07-22","close":3183.6909},{"date":"2020-07-23","close":3298.626},{"date":"2020-07-24","close":3275.6387},{"date":"2020-07-27","close":3379.0798},{"date":"2020-07-28","close":3304.3726},{"date":"2020-07-29","close":3166.4509},{"date":"2020-07-30","close":3120.4768},{"date":"2020-07-31","close":3017.0359},{"date":"2020-08-03","close":2994.0488},{"date":"2020-08-04","close":3160.7041},{"date":"2020-08-05","close":3195.1843},{"date":"2020-08-06","close":3292.8789},{"date":"2020-08-07","close":3177.9446},{"date":"2020-08-10","close":3126.2241},{"date":"2020-08-11","close":3315.866},{"date":"2020-08-12","close":3361.8396},{"date":"2020-08-13","close":3505.5083},{"date":"2020-08-14","close":3310.1194},{"date":"2020-08-18","close":3028.5293},{"date":"2020-08-19","close":3080.25},{"date":"2020-08-20","close":2913.5945},{"date":"2020-08-21","close":2959.5681},{"date":"2020-08-24","close":3022.7827},{"date":"2020-08-25","close":3068.7563},{"date":"2020-08-26","close":2959.5681},{"date":"2020-08-27","close":2890.6077},{"date":"2020-08-28","close":2896.3542},{"date":"2020-08-31","close":2907.8474},{"date":"2020-09-01","close":2913.5945},{"date":"2020-09-02","close":3017.0359},{"date":"2020-09-03","close":3074.5032},{"date":"2020-09-04","close":3068.7563},{"date":"2020-09-07","close":3172.1978},{"date":"2020-09-08","close":3287.1321},{"date":"2020-09-09","close":3206.678},{"date":"2020-09-10","close":3315.866},{"date":"2020-09-11","close":3350.3464},{"date":"2020-09-14","close":3712.3904},{"date":"2020-09-15","close":3821.5784},{"date":"2020-09-16","close":3758.3643},{"date":"2020-09-17","close":3769.8582},{"date":"2020-09-18","close":3902.0322},{"date":"2020-09-21","close":3902.0322},{"date":"2020-09-22","close":3764.1108},{"date":"2020-09-23","close":3718.1375},{"date":"2020-09-24","close":3505.5083},{"date":"2020-09-25","close":3511.2546},{"date":"2020-09-28","close":3591.7092},{"date":"2020-09-29","close":3545.7356},{"date":"2020-10-05","close":3517.0017},{"date":"2020-10-06","close":3476.7744},{"date":"2020-10-07","close":3471.0276},{"date":"2020-10-08","close":3436.5476},{"date":"2020-10-12","close":3390.5732},{"date":"2020-10-13","close":3310.1194},{"date":"2020-10-14","close":3333.1062},{"date":"2020-10-15","close":3499.7612},{"date":"2020-10-16","close":3419.3074},{"date":"2020-10-19","close":3476.7744},{"date":"2020-10-20","close":3476.7744},{"date":"2020-10-21","close":3551.4819},{"date":"2020-10-22","close":3499.7612},{"date":"2020-10-23","close":3488.2681},{"date":"2020-10-26","close":3310.1194},{"date":"2020-10-27","close":3275.6387},{"date":"2020-10-28","close":3988.2341},{"date":"2020-10-29","close":4591.6411},{"date":"2020-10-30","close":4424.9863},{"date":"2020-11-02","close":4637.6152},{"date":"2020-11-03","close":4666.3486},{"date":"2020-11-04","close":5459.3979},{"date":"2020-11-05","close":5982.3511},{"date":"2020-11-06","close":5401.9302},{"date":"2020-11-09","close":5177.8076},{"date":"2020-11-10","close":5292.7427},{"date":"2020-11-11","close":6896.0811},{"date":"2020-11-12","close":7689.1309},{"date":"2020-11-13","close":6784.021},{"date":"2020-11-16","close":7189.165},{"date":"2020-11-17","close":6904.7017},{"date":"2020-11-18","close":6723.6792},{"date":"2020-11-19","close":6809.8809},{"date":"2020-11-20","close":6809.8809},{"date":"2020-11-23","close":6792.6401},{"date":"2020-11-24","close":6706.4395},{"date":"2020-11-25","close":6353.0156},{"date":"2020-11-26","close":6301.2944},{"date":"2020-11-27","close":6284.0542},{"date":"2020-11-30","close":6602.998},{"date":"2020-12-01","close":6068.5518},{"date":"2020-12-02","close":5896.1494},{"date":"2020-12-03","close":5404.8032},{"date":"2020-12-04","close":5378.9438},{"date":"2020-12-07","close":5551.3462},{"date":"2020-12-08","close":5327.2231},{"date":"2020-12-09","close":5335.8433},{"date":"2020-12-10","close":5370.3242},{"date":"2020-12-11","close":5689.2671},{"date":"2020-12-14","close":5654.7871},{"date":"2020-12-15","close":5482.3853},{"date":"2020-12-16","close":5611.6865},{"date":"2020-12-17","close":5482.3853},{"date":"2020-12-18","close":5344.4634},{"date":"2020-12-21","close":5344.4634},{"date":"2020-12-22","close":5344.4634},{"date":"2020-12-23","close":5344.4634},{"date":"2020-12-24","close":5344.4634},{"date":"2020-12-28","close":5344.4634},{"date":"2020-12-29","close":5357.4248},{"date":"2020-12-30","close":5357.4248},{"date":"2021-01-04","close":5357.4248},{"date":"2021-01-05","close":5357.4248},{"date":"2021-01-06","close":5357.4248},{"date":"2021-01-07","close":6964.6523},{"date":"2021-01-08","close":8943.4434},{"date":"2021-01-11","close":7059.7036},{"date":"2021-01-12","close":7388.061},{"date":"2021-01-13","close":7094.2666},{"date":"2021-01-14","close":6999.2163},{"date":"2021-01-15","close":7085.6265},{"date":"2021-01-18","close":7154.7544},{"date":"2021-01-19","close":7102.9082},{"date":"2021-01-20","close":6947.3701},{"date":"2021-01-21","close":6791.8325},{"date":"2021-01-22","close":6593.0889},{"date":"2021-01-25","close":6679.499},{"date":"2021-01-26","close":6705.4224},{"date":"2021-01-27","close":6437.5508},{"date":"2021-01-28","close":6135.1157},{"date":"2021-01-29","close":5754.9111},{"date":"2021-02-01","close":5962.2954},{"date":"2021-02-02","close":5858.6035},{"date":"2021-02-03","close":5824.0391},{"date":"2021-02-04","close":5746.27},{"date":"2021-02-05","close":5720.3472},{"date":"2021-02-08","close":5512.9629},{"date":"2021-02-09","close":5469.7573},{"date":"2021-02-10","close":5538.8862},{"date":"2021-02-15","close":5478.3989},{"date":"2021-02-16","close":5435.1934},{"date":"2021-02-17","close":5590.7319},{"date":"2021-02-18","close":5616.6548},{"date":"2021-02-19","close":5521.604},{"date":"2021-02-22","close":5487.04},{"date":"2021-02-23","close":5970.936},{"date":"2021-02-24","close":5677.1421},{"date":"2021-02-25","close":6135.1157},{"date":"2021-02-26","close":5806.7573},{"date":"2021-03-02","close":5573.4502},{"date":"2021-03-03","close":5824.0391},{"date":"2021-03-04","close":5763.5522},{"date":"2021-03-05","close":5806.7573},{"date":"2021-03-08","close":5754.9111},{"date":"2021-03-09","close":5573.4502},{"date":"2021-03-10","close":6152.3975},{"date":"2021-03-11","close":5824.0391},{"date":"2021-03-12","close":5875.8853},{"date":"2021-03-15","close":6264.73},{"date":"2021-03-16","close":6420.2686},{"date":"2021-03-17","close":6567.1655},{"date":"2021-03-18","close":6420.2686},{"date":"2021-03-19","close":6238.8076},{"date":"2021-03-22","close":6152.3975},{"date":"2021-03-23","close":5875.8853},{"date":"2021-03-24","close":5875.8853},{"date":"2021-03-25","close":5901.8081},{"date":"2021-03-26","close":5893.1675},{"date":"2021-03-29","close":5910.4487},{"date":"2021-03-30","close":6221.5259},{"date":"2021-03-31","close":6109.1924},{"date":"2021-04-01","close":6022.7827},{"date":"2021-04-02","close":5979.5771},{"date":"2021-04-05","close":5953.6548},{"date":"2021-04-06","close":5962.2954},{"date":"2021-04-07","close":6005.5005},{"date":"2021-04-08","close":5979.5771},{"date":"2021-04-09","close":6048.7061},{"date":"2021-04-12","close":6040.0645},{"date":"2021-04-13","close":6117.833},{"date":"2021-04-14","close":6126.4746},{"date":"2021-04-15","close":6048.7061},{"date":"2021-04-16","close":6230.167},{"date":"2021-04-19","close":6221.5259},{"date":"2021-04-20","close":6109.1924},{"date":"2021-04-21","close":6074.6279},{"date":"2021-04-22","close":6247.4487},{"date":"2021-04-23","close":6135.1157},{"date":"2021-04-26","close":6204.2432},{"date":"2021-04-27","close":6541.2427},{"date":"2021-04-28","close":6765.9087},{"date":"2021-04-29","close":6610.3711},{"date":"2021-04-30","close":7318.9336},{"date":"2021-05-03","close":7215.2417},{"date":"2021-05-04","close":6541.2427},{"date":"2021-05-06","close":6584.4478},{"date":"2021-05-07","close":6791.8325},{"date":"2021-05-10","close":6489.397},{"date":"2021-05-11","close":6437.5508},{"date":"2021-05-12","close":6627.6528},{"date":"2021-05-13","close":6437.5508},{"date":"2021-05-14","close":6446.1914},{"date":"2021-05-17","close":6195.603},{"date":"2021-05-18","close":6221.5259},{"date":"2021-05-20","close":6022.7827},{"date":"2021-05-21","close":5841.3218},{"date":"2021-05-24","close":5694.4238},{"date":"2021-05-25","close":5789.4746},{"date":"2021-05-26","close":5815.3984},{"date":"2021-05-27","close":5875.8853},{"date":"2021-05-28","close":5996.8589},{"date":"2021-05-31","close":5979.5771},{"date":"2021-06-01","close":5901.8081},{"date":"2021-06-02","close":5901.8081},{"date":"2021-06-03","close":5901.8081},{"date":"2021-06-04","close":5849.9619},{"date":"2021-06-07","close":5849.9619},{"date":"2021-06-08","close":5927.7314},{"date":"2021-06-09","close":5875.8853},{"date":"2021-06-10","close":5893.1675},{"date":"2021-06-11","close":5893.1675},{"date":"2021-06-14","close":5988.2183},{"date":"2021-06-15","close":6065.9868},{"date":"2021-06-16","close":6065.9868},{"date":"2021-06-17","close":6014.1411},{"date":"2021-06-18","close":5988.2183},{"date":"2021-06-21","close":5927.7314},{"date":"2021-06-22","close":5953.6548},{"date":"2021-06-23","close":5893.1675},{"date":"2021-06-24","close":5754.9111},{"date":"2021-06-25","close":5789.4746},{"date":"2021-06-28","close":5789.4746},{"date":"2021-06-29","close":5772.1929},{"date":"2021-06-30","close":5806.7573},{"date":"2021-07-01","close":5798.1157},{"date":"2021-07-02","close":5815.3984},{"date":"2021-07-05","close":5815.3984},{"date":"2021-07-06","close":5789.4746},{"date":"2021-07-07","close":5746.27},{"date":"2021-07-08","close":5668.5015},{"date":"2021-07-09","close":5573.4502},{"date":"2021-07-12","close":5633.937},{"date":"2021-07-13","close":5746.27},{"date":"2021-07-14","close":5703.0649},{"date":"2021-07-15","close":5703.0649},{"date":"2021-07-16","close":5668.5015},{"date":"2021-07-19","close":5824.0391},{"date":"2021-07-20","close":5953.6548},{"date":"2021-07-21","close":5936.3721},{"date":"2021-07-22","close":5910.4487},{"date":"2021-07-23","close":5815.3984},{"date":"2021-07-26","close":5728.9883},{"date":"2021-07-27","close":5841.3218},{"date":"2021-07-28","close":5901.8081},{"date":"2021-07-29","close":5936.3721},{"date":"2021-07-30","close":5841.3218},{"date":"2021-08-02","close":5858.6035},{"date":"2021-08-03","close":5962.2954},{"date":"2021-08-04","close":5919.0903},{"date":"2021-08-05","close":5927.7314},{"date":"2021-08-06","close":5901.8081},{"date":"2021-08-09","close":5832.6802},{"date":"2021-08-10","close":6040.0645},{"date":"2021-08-11","close":5901.8081},{"date":"2021-08-12","close":5832.6802},{"date":"2021-08-13","close":5832.6802},{"date":"2021-08-17","close":5659.8599},{"date":"2021-08-18","close":5582.0903},{"date":"2021-08-19","close":5262.373},{"date":"2021-08-20","close":5011.7847},{"date":"2021-08-23","close":5348.7837},{"date":"2021-08-24","close":5348.7837},{"date":"2021-08-25","close":5322.8604},{"date":"2021-08-26","close":5314.2197},{"date":"2021-08-27","close":5296.938},{"date":"2021-08-30","close":5262.373},{"date":"2021-08-31","close":5279.6562},{"date":"2021-09-01","close":5383.3481},{"date":"2021-09-02","close":5331.502},{"date":"2021-09-03","close":5383.3481},{"date":"2021-09-06","close":5305.5791},{"date":"2021-09-07","close":5253.7324},{"date":"2021-09-08","close":5219.1694},{"date":"2021-09-09","close":5158.6816},{"date":"2021-09-10","close":5098.1943},{"date":"2021-09-13","close":5046.3486},{"date":"2021-09-14","close":5003.1436},{"date":"2021-09-15","close":4951.2979},{"date":"2021-09-16","close":4856.2466},{"date":"2021-09-17","close":4864.8877},{"date":"2021-09-23","close":4700.708},{"date":"2021-09-24","close":4700.708},{"date":"2021-09-27","close":4666.144},{"date":"2021-09-28","close":4640.2207},{"date":"2021-09-29","close":4588.3745},{"date":"2021-09-30","close":4666.144},{"date":"2021-10-01","close":4450.1191},{"date":"2021-10-05","close":4203.8501},{"date":"2021-10-06","close":4009.4277},{"date":"2021-10-07","close":4285.9395},{"date":"2021-10-08","close":4290.2607},{"date":"2021-10-12","close":4372.3501},{"date":"2021-10-13","close":4320.5034},{"date":"2021-10-14","close":4415.5547},{"date":"2021-10-15","close":4476.042},{"date":"2021-10-18","close":4467.4014},{"date":"2021-10-19","close":4476.042},{"date":"2021-10-20","close":4588.3745},{"date":"2021-10-21","close":4614.2979},{"date":"2021-10-22","close":4709.3496},{"date":"2021-10-25","close":4579.7339},{"date":"2021-10-26","close":4579.7339},{"date":"2021-10-27","close":4484.6831},{"date":"2021-10-28","close":4432.8369},{"date":"2021-10-29","close":4346.4268},{"date":"2021-11-01","close":4277.2988},{"date":"2021-11-02","close":4329.145},{"date":"2021-11-03","close":4355.0684},{"date":"2021-11-04","close":4316.1831},{"date":"2021-11-05","close":4255.6958},{"date":"2021-11-08","close":4264.3374},{"date":"2021-11-09","close":4247.0557},{"date":"2021-11-10","close":4130.4014},{"date":"2021-11-11","close":4043.9915},{"date":"2021-11-12","close":4164.9658},{"date":"2021-11-15","close":4255.6958},{"date":"2021-11-16","close":4272.9785},{"date":"2021-11-17","close":4281.6191},{"date":"2021-11-18","close":4247.0557},{"date":"2021-11-19","close":4242.7349},{"date":"2021-11-22","close":4147.6836},{"date":"2021-11-23","close":4173.6064},{"date":"2021-11-24","close":4156.3247},{"date":"2021-11-25","close":4104.4785},{"date":"2021-11-26","close":4009.4277},{"date":"2021-11-29","close":3845.248},{"date":"2021-11-30","close":3581.6978},{"date":"2021-12-01","close":3655.1462},{"date":"2021-12-02","close":3771.7998},{"date":"2021-12-03","close":3918.6973},{"date":"2021-12-06","close":3901.4148},{"date":"2021-12-07","close":3914.3765},{"date":"2021-12-08","close":3914.3765},{"date":"2021-12-09","close":3974.8635},{"date":"2021-12-10","close":3987.8257},{"date":"2021-12-13","close":4013.748},{"date":"2021-12-14","close":4035.3508},{"date":"2021-12-15","close":4056.9531},{"date":"2021-12-16","close":4061.2739},{"date":"2021-12-17","close":4069.9148},{"date":"2021-12-20","close":3987.8257},{"date":"2021-12-21","close":3961.9021},{"date":"2021-12-22","close":3961.9021},{"date":"2021-12-23","close":3992.1455},{"date":"2021-12-24","close":3957.5815},{"date":"2021-12-27","close":3961.9021},{"date":"2021-12-28","close":3961.9021},{"date":"2021-12-29","close":4102.4575},{"date":"2021-12-30","close":4159.5581},{"date":"2022-01-03","close":4765.0},{"date":"2022-01-04","close":4168.3428},{"date":"2022-01-05","close":4102.4575},{"date":"2022-01-06","close":4014.6099},{"date":"2022-01-07","close":4062.9258},{"date":"2022-01-10","close":4054.1418},{"date":"2022-01-11","close":4005.825},{"date":"2022-01-12","close":4093.6724},{"date":"2022-01-13","close":4111.2417},{"date":"2022-01-14","close":4062.9258},{"date":"2022-01-17","close":3988.2561},{"date":"2022-01-18","close":3926.7632},{"date":"2022-01-19","close":3896.0166},{"date":"2022-01-20","close":3953.1174},{"date":"2022-01-21","close":3913.5857},{"date":"2022-01-24","close":3869.6628},{"date":"2022-01-25","close":3689.5759},{"date":"2022-01-26","close":3689.5759},{"date":"2022-01-27","close":3456.7815},{"date":"2022-01-28","close":3544.6287},{"date":"2022-02-03","close":3650.0449},{"date":"2022-02-04","close":3764.2461},{"date":"2022-02-07","close":3816.9543},{"date":"2022-02-08","close":3816.9543},{"date":"2022-02-09","close":3816.9543},{"date":"2022-02-10","close":3847.7007},{"date":"2022-02-11","close":4212.2661},{"date":"2022-02-14","close":4084.8882},{"date":"2022-02-15","close":3909.1934},{"date":"2022-02-16","close":3808.1697},{"date":"2022-02-17","close":3909.1934},{"date":"2022-02-18","close":3931.1553},{"date":"2022-02-21","close":3931.1553},{"date":"2022-02-22","close":3931.1553},{"date":"2022-02-23","close":3931.1553},{"date":"2022-02-24","close":4260.582},{"date":"2022-02-25","close":4361.6064},{"date":"2022-02-28","close":4361.6064},{"date":"2022-03-02","close":4568.0464},{"date":"2022-03-03","close":4357.2134},{"date":"2022-03-04","close":4370.3911},{"date":"2022-03-07","close":4550.4771},{"date":"2022-03-08","close":4247.4048},{"date":"2022-03-10","close":4247.4048},{"date":"2022-03-11","close":4146.3804},{"date":"2022-03-14","close":4137.5962},{"date":"2022-03-15","close":4137.5962},{"date":"2022-03-16","close":4137.5962},{"date":"2022-03-17","close":4137.5962},{"date":"2022-03-18","close":4207.8735},{"date":"2022-03-21","close":4207.8735},{"date":"2022-03-22","close":4937.0044},{"date":"2022-03-23","close":4857.9414},{"date":"2022-03-24","close":4752.5254},{"date":"2022-03-25","close":4770.0947},{"date":"2022-03-28","close":4822.8027},{"date":"2022-03-29","close":4532.9077},{"date":"2022-03-30","close":4471.4146},{"date":"2022-03-31","close":4734.9565},{"date":"2022-04-01","close":4664.6777},{"date":"2022-04-04","close":4699.8169},{"date":"2022-04-05","close":4638.3247},{"date":"2022-04-06","close":4682.2471},{"date":"2022-04-07","close":4541.6929},{"date":"2022-04-08","close":4427.4917},{"date":"2022-04-11","close":4655.8936},{"date":"2022-04-12","close":4497.7686},{"date":"2022-04-13","close":4445.061},{"date":"2022-04-14","close":4603.1851},{"date":"2022-04-15","close":4884.2959},{"date":"2022-04-18","close":5059.9902},{"date":"2022-04-19","close":6570.9595},{"date":"2022-04-20","close":6764.2231},{"date":"2022-04-21","close":6404.0498},{"date":"2022-04-22","close":6773.0073},{"date":"2022-04-25","close":6904.7783},{"date":"2022-04-26","close":6852.0693},{"date":"2022-04-27","close":6386.48},{"date":"2022-04-28","close":5920.8911},{"date":"2022-04-29","close":5850.6133},{"date":"2022-05-02","close":6017.5229},{"date":"2022-05-03","close":5850.6133},{"date":"2022-05-04","close":5341.1001},{"date":"2022-05-06","close":5051.2051},{"date":"2022-05-09","close":5700.0},{"date":"2022-05-10","close":4937.0044},{"date":"2022-05-11","close":4954.5737},{"date":"2022-05-12","close":4611.9702},{"date":"2022-05-13","close":4673.4629},{"date":"2022-05-16","close":5051.2051},{"date":"2022-05-17","close":4893.0806},{"date":"2022-05-18","close":4963.3584},{"date":"2022-05-19","close":5077.5596},{"date":"2022-05-20","close":5235.6836},{"date":"2022-05-23","close":4998.4971},{"date":"2022-05-24","close":4822.8027},{"date":"2022-05-25","close":4743.7407},{"date":"2022-05-26","close":4655.8936},{"date":"2022-05-27","close":4787.6646},{"date":"2022-05-30","close":5745.1973},{"date":"2022-05-31","close":5534.3638},{"date":"2022-06-02","close":5472.8716},{"date":"2022-06-03","close":5341.1001},{"date":"2022-06-07","close":5226.8994},{"date":"2022-06-08","close":5244.4688},{"date":"2022-06-09","close":5068.7744},{"date":"2022-06-10","close":5007.2817},{"date":"2022-06-13","close":5191.7607},{"date":"2022-06-14","close":4787.6646},{"date":"2022-06-15","close":4506.5537},{"date":"2022-06-16","close":4664.6777},{"date":"2022-06-17","close":4550.4771},{"date":"2022-06-20","close":4401.1372},{"date":"2022-06-21","close":4335.252},{"date":"2022-06-22","close":4120.0269},{"date":"2022-06-23","close":3715.9302},{"date":"2022-06-24","close":3878.4475},{"date":"2022-06-27","close":4049.7488},{"date":"2022-06-28","close":4027.7874},{"date":"2022-06-29","close":3957.5095},{"date":"2022-06-30","close":3759.8535},{"date":"2022-07-01","close":3601.729},{"date":"2022-07-04","close":3592.9441},{"date":"2022-07-05","close":3689.5759},{"date":"2022-07-06","close":3592.9441},{"date":"2022-07-07","close":3751.0691},{"date":"2022-07-08","close":3821.3467},{"date":"2022-07-11","close":3874.0549},{"date":"2022-07-12","close":3711.5378},{"date":"2022-07-13","close":3737.8921},{"date":"2022-07-14","close":3663.2219},{"date":"2022-07-15","close":3601.729},{"date":"2022-07-18","close":3698.3606},{"date":"2022-07-19","close":3768.6384},{"date":"2022-07-20","close":3759.8535},{"date":"2022-07-21","close":3737.8921},{"date":"2022-07-22","close":3711.5378},{"date":"2022-07-25","close":3667.6145},{"date":"2022-07-26","close":4027.7874},{"date":"2022-07-27","close":4027.7874},{"date":"2022-07-28","close":4067.3184},{"date":"2022-07-29","close":4023.3948},{"date":"2022-08-01","close":3944.3328},{"date":"2022-08-02","close":3891.6245},{"date":"2022-08-03","close":4005.825},{"date":"2022-08-04","close":4049.7488},{"date":"2022-08-05","close":4019.0024},{"date":"2022-08-08","close":3997.0408},{"date":"2022-08-09","close":4001.4331},{"date":"2022-08-10","close":3957.5095},{"date":"2022-08-11","close":4045.3567},{"date":"2022-08-12","close":4111.2417},{"date":"2022-08-16","close":4076.1033},{"date":"2022-08-17","close":4137.5962},{"date":"2022-08-18","close":4120.0269},{"date":"2022-08-19","close":4177.1274},{"date":"2022-08-22","close":4295.7212},{"date":"2022-08-23","close":4128.8115},{"date":"2022-08-24","close":4036.5723},{"date":"2022-08-25","close":4155.1655},{"date":"2022-08-26","close":4199.0889},{"date":"2022-08-29","close":4243.0122},{"date":"2022-08-30","close":4172.7349},{"date":"2022-08-31","close":4286.936},{"date":"2022-09-01","close":4163.9497},{"date":"2022-09-02","close":4084.8882},{"date":"2022-09-05","close":4049.7488},{"date":"2022-09-06","close":4225.4429},{"date":"2022-09-07","close":4106.8491},{"date":"2022-09-08","close":4062.9258},{"date":"2022-09-13","close":4102.4575},{"date":"2022-09-14","close":4080.4954},{"date":"2022-09-15","close":4036.5723},{"date":"2022-09-16","close":3983.864},{"date":"2022-09-19","close":3979.4712},{"date":"2022-09-20","close":3917.9785},{"date":"2022-09-21","close":3939.9399},{"date":"2022-09-22","close":4177.1274},{"date":"2022-09-23","close":3896.0166},{"date":"2022-09-26","close":3707.1455},{"date":"2022-09-27","close":3654.4373},{"date":"2022-09-28","close":3518.2742},{"date":"2022-09-29","close":3522.6665},{"date":"2022-09-30","close":3509.4893},{"date":"2022-10-04","close":3663.2219},{"date":"2022-10-05","close":3812.5618},{"date":"2022-10-06","close":3790.6001},{"date":"2022-10-07","close":3816.9543},{"date":"2022-10-11","close":3860.8779},{"date":"2022-10-12","close":3865.27},{"date":"2022-10-13","close":3685.1838},{"date":"2022-10-14","close":3680.7913},{"date":"2022-10-17","close":3566.5901},{"date":"2022-10-18","close":3540.2361},{"date":"2022-10-19","close":3535.8435},{"date":"2022-10-20","close":3483.1355},{"date":"2022-10-21","close":3364.5417},{"date":"2022-10-24","close":3373.3264},{"date":"2022-10-25","close":3373.3264},{"date":"2022-10-26","close":3285.4797},{"date":"2022-10-27","close":3298.6567},{"date":"2022-10-28","close":3272.3025},{"date":"2022-10-31","close":3368.9343},{"date":"2022-11-01","close":3395.2886},{"date":"2022-11-02","close":3399.6809},{"date":"2022-11-03","close":3320.6184},{"date":"2022-11-04","close":3390.8962},{"date":"2022-11-07","close":3412.8577},{"date":"2022-11-08","close":3452.3892},{"date":"2022-11-09","close":3461.1736},{"date":"2022-11-10","close":3491.9204},{"date":"2022-11-11","close":3487.5278},{"date":"2022-11-14","close":3513.8818},{"date":"2022-11-15","close":3562.198},{"date":"2022-11-16","close":3601.729},{"date":"2022-11-17","close":3601.729},{"date":"2022-11-18","close":3636.8679},{"date":"2022-11-21","close":3597.3367},{"date":"2022-11-22","close":3676.3989},{"date":"2022-11-23","close":3702.7529},{"date":"2022-11-24","close":3746.6765},{"date":"2022-11-25","close":3768.6384},{"date":"2022-11-28","close":3764.2461},{"date":"2022-11-29","close":3874.0549},{"date":"2022-11-30","close":3970.6865},{"date":"2022-12-01","close":4058.5337},{"date":"2022-12-02","close":4106.8491},{"date":"2022-12-05","close":4172.7349},{"date":"2022-12-06","close":4093.6724},{"date":"2022-12-07","close":4221.0508},{"date":"2022-12-08","close":4295.7212},{"date":"2022-12-09","close":4225.4429},{"date":"2022-12-12","close":4273.7588},{"date":"2022-12-13","close":4330.8594},{"date":"2022-12-14","close":4256.1895},{"date":"2022-12-15","close":4128.8115},{"date":"2022-12-16","close":3944.3328},{"date":"2022-12-19","close":3957.5095},{"date":"2022-12-20","close":3935.5479},{"date":"2022-12-21","close":3988.2561},{"date":"2022-12-22","close":3997.0408},{"date":"2022-12-23","close":3821.3467},{"date":"2022-12-26","close":3672.0068},{"date":"2022-12-27","close":3698.3606},{"date":"2022-12-28","close":3720.7209},{"date":"2022-12-29","close":3599.9763},{"date":"2023-01-02","close":3537.3682},{"date":"2023-01-03","close":3510.5361},{"date":"2023-01-04","close":3577.6162},{"date":"2023-01-05","close":3595.5044},{"date":"2023-01-06","close":3622.3364},{"date":"2023-01-09","close":3716.249},{"date":"2023-01-10","close":3693.8889},{"date":"2023-01-11","close":3702.833},{"date":"2023-01-12","close":3680.4727},{"date":"2023-01-13","close":3676.0007},{"date":"2023-01-16","close":3702.833},{"date":"2023-01-17","close":3667.0566},{"date":"2023-01-18","close":3640.2246},{"date":"2023-01-19","close":3622.3364},{"date":"2023-01-20","close":3577.6162},{"date":"2023-01-25","close":3608.9207},{"date":"2023-01-26","close":3765.4409},{"date":"2023-01-27","close":3707.3049},{"date":"2023-01-30","close":3680.4727},{"date":"2023-01-31","close":3640.2246},{"date":"2023-02-01","close":3644.6968},{"date":"2023-02-02","close":3743.0811},{"date":"2023-02-03","close":3671.5286},{"date":"2023-02-06","close":3680.4727},{"date":"2023-02-07","close":3644.6968},{"date":"2023-02-08","close":3658.1125},{"date":"2023-02-09","close":3631.2805},{"date":"2023-02-10","close":3577.6162},{"date":"2023-02-13","close":3595.5044},{"date":"2023-02-14","close":3595.5044},{"date":"2023-02-15","close":3497.1199},{"date":"2023-02-16","close":3528.4241},{"date":"2023-02-17","close":3537.3682},{"date":"2023-02-20","close":3591.0322},{"date":"2023-02-21","close":3599.9763},{"date":"2023-02-22","close":3599.9763},{"date":"2023-02-23","close":3532.896},{"date":"2023-02-24","close":3506.064},{"date":"2023-02-27","close":3452.3999},{"date":"2023-02-28","close":3488.1758},{"date":"2023-03-02","close":3474.7598},{"date":"2023-03-03","close":3532.896},{"date":"2023-03-06","close":3550.7842},{"date":"2023-03-07","close":3555.2563},{"date":"2023-03-08","close":3546.3123},{"date":"2023-03-09","close":3555.2563},{"date":"2023-03-10","close":3479.2319},{"date":"2023-03-13","close":3434.5115},{"date":"2023-03-14","close":3295.8792},{"date":"2023-03-15","close":3371.9036},{"date":"2023-03-16","close":3304.8232},{"date":"2023-03-17","close":3403.2075},{"date":"2023-03-20","close":3407.6794},{"date":"2023-03-21","close":3371.9036},{"date":"2023-03-22","close":3367.4314},{"date":"2023-03-23","close":3286.9351},{"date":"2023-03-24","close":3295.8792},{"date":"2023-03-27","close":3277.991},{"date":"2023-03-28","close":3291.407},{"date":"2023-03-29","close":3336.1272},{"date":"2023-03-30","close":3371.9036},{"date":"2023-03-31","close":3430.0396},{"date":"2023-04-03","close":3385.3193},{"date":"2023-04-04","close":3389.7915},{"date":"2023-04-05","close":3403.2075},{"date":"2023-04-06","close":3322.7112},{"date":"2023-04-07","close":3291.407},{"date":"2023-04-10","close":3242.2146},{"date":"2023-04-11","close":3251.1587},{"date":"2023-04-12","close":3300.3511},{"date":"2023-04-13","close":3331.655},{"date":"2023-04-14","close":3362.9595},{"date":"2023-04-17","close":3394.2637},{"date":"2023-04-18","close":3367.4314},{"date":"2023-04-19","close":3407.6794},{"date":"2023-04-20","close":3492.6477},{"date":"2023-04-21","close":3582.0881},{"date":"2023-04-24","close":3461.344},{"date":"2023-04-25","close":3313.7671},{"date":"2023-04-26","close":3492.6477},{"date":"2023-04-27","close":3380.8474},{"date":"2023-04-28","close":3810.1614},{"date":"2023-05-02","close":3778.8572},{"date":"2023-05-03","close":3693.8889},{"date":"2023-05-04","close":3904.0737},{"date":"2023-05-08","close":3975.6262},{"date":"2023-05-09","close":3778.8572},{"date":"2023-05-10","close":3778.8572},{"date":"2023-05-11","close":3859.3535},{"date":"2023-05-12","close":3702.833},{"date":"2023-05-15","close":3653.6409},{"date":"2023-05-16","close":3819.1055},{"date":"2023-05-17","close":3792.2734},{"date":"2023-05-18","close":3658.1125},{"date":"2023-05-19","close":3667.0566},{"date":"2023-05-22","close":3819.1055},{"date":"2023-05-23","close":3725.1931},{"date":"2023-05-24","close":3836.9934},{"date":"2023-05-25","close":3743.0811},{"date":"2023-05-26","close":3662.5847},{"date":"2023-05-30","close":3595.5044},{"date":"2023-05-31","close":3608.9207},{"date":"2023-06-01","close":3577.6162},{"date":"2023-06-02","close":3604.4485},{"date":"2023-06-05","close":3680.4727},{"date":"2023-06-07","close":3711.7771},{"date":"2023-06-08","close":3667.0566},{"date":"2023-06-09","close":3702.833},{"date":"2023-06-12","close":3680.4727},{"date":"2023-06-13","close":3662.5847},{"date":"2023-06-14","close":3653.6409},{"date":"2023-06-15","close":3702.833},{"date":"2023-06-16","close":3774.3853},{"date":"2023-06-19","close":3765.4409},{"date":"2023-06-20","close":3680.4727},{"date":"2023-06-21","close":3653.6409},{"date":"2023-06-22","close":3658.1125},{"date":"2023-06-23","close":3506.064},{"date":"2023-06-26","close":3470.2881},{"date":"2023-06-27","close":3465.8159},{"date":"2023-06-28","close":3461.344},{"date":"2023-06-29","close":3380.8474},{"date":"2023-06-30","close":3452.3999},{"date":"2023-07-03","close":3506.064},{"date":"2023-07-04","close":3456.8718},{"date":"2023-07-05","close":3412.1516},{"date":"2023-07-06","close":3340.5991},{"date":"2023-07-07","close":3313.7671},{"date":"2023-07-10","close":3394.2637},{"date":"2023-07-11","close":3345.0713},{"date":"2023-07-12","close":3336.1272},{"date":"2023-07-13","close":3376.3755},{"date":"2023-07-14","close":3434.5115},{"date":"2023-07-17","close":3416.6235},{"date":"2023-07-18","close":3398.7354},{"date":"2023-07-19","close":3345.0713},{"date":"2023-07-20","close":3394.2637},{"date":"2023-07-21","close":3358.4873},{"date":"2023-07-24","close":3251.1587},{"date":"2023-07-25","close":3219.8547},{"date":"2023-07-26","close":3032.03},{"date":"2023-07-27","close":3103.582},{"date":"2023-07-28","close":3166.1904},{"date":"2023-07-31","close":3233.2708},{"date":"2023-08-01","close":3215.3828},{"date":"2023-08-02","close":3224.3269},{"date":"2023-08-03","close":3175.1345},{"date":"2023-08-04","close":3175.1345},{"date":"2023-08-07","close":3215.3828},{"date":"2023-08-08","close":3170.6626},{"date":"2023-08-09","close":3206.4387},{"date":"2023-08-10","close":3291.407},{"date":"2023-08-11","close":3309.2952},{"date":"2023-08-14","close":3286.9351},{"date":"2023-08-16","close":3215.3828},{"date":"2023-08-17","close":3170.6626},{"date":"2023-08-18","close":3130.4146},{"date":"2023-08-21","close":3125.9424},{"date":"2023-08-22","close":3282.4629},{"date":"2023-08-23","close":3260.1028},{"date":"2023-08-24","close":3237.7427},{"date":"2023-08-25","close":3286.9351},{"date":"2023-08-28","close":3318.239},{"date":"2023-08-29","close":3304.8232},{"date":"2023-08-30","close":3291.407},{"date":"2023-08-31","close":3242.2146},{"date":"2023-09-01","close":3219.8547},{"date":"2023-09-04","close":3201.9666},{"date":"2023-09-05","close":3193.0225},{"date":"2023-09-06","close":3175.1345},{"date":"2023-09-07","close":3152.7742},{"date":"2023-09-08","close":3206.4387},{"date":"2023-09-11","close":3201.9666},{"date":"2023-09-12","close":3157.2463},{"date":"2023-09-13","close":3175.1345},{"date":"2023-09-14","close":3157.2463},{"date":"2023-09-15","close":3166.1904},{"date":"2023-09-18","close":3139.3582},{"date":"2023-09-19","close":3099.1101},{"date":"2023-09-20","close":3067.8059},{"date":"2023-09-21","close":3027.5579},{"date":"2023-09-22","close":3014.1418},{"date":"2023-09-25","close":2969.4214},{"date":"2023-09-26","close":2906.8132},{"date":"2023-09-27","close":2924.7014},{"date":"2023-10-04","close":2808.4287},{"date":"2023-10-05","close":2777.1248},{"date":"2023-10-06","close":2812.9006},{"date":"2023-10-10","close":2844.2051},{"date":"2023-10-11","close":2906.8132},{"date":"2023-10-12","close":2893.3972},{"date":"2023-10-13","close":2960.4775},{"date":"2023-10-16","close":2933.6455},{"date":"2023-10-17","close":2920.2292},{"date":"2023-10-18","close":2884.4531},{"date":"2023-10-19","close":2830.7888},{"date":"2023-10-20","close":2763.7085},{"date":"2023-10-23","close":2736.8765},{"date":"2023-10-24","close":2790.541},{"date":"2023-10-25","close":2929.1733},{"date":"2023-10-26","close":2817.3728},{"date":"2023-10-27","close":2741.3486},{"date":"2023-10-30","close":2857.6211},{"date":"2023-10-31","close":2795.0127},{"date":"2023-11-01","close":2812.9006},{"date":"2023-11-02","close":2879.9812},{"date":"2023-11-03","close":2924.7014},{"date":"2023-11-06","close":2897.8694},{"date":"2023-11-07","close":2897.8694},{"date":"2023-11-08","close":2853.1489},{"date":"2023-11-09","close":2839.7329},{"date":"2023-11-10","close":2817.3728},{"date":"2023-11-13","close":2817.3728},{"date":"2023-11-14","close":2862.093},{"date":"2023-11-15","close":2893.3972},{"date":"2023-11-16","close":2933.6455},{"date":"2023-11-17","close":2911.2852},{"date":"2023-11-20","close":2915.7573},{"date":"2023-11-21","close":2956.0056},{"date":"2023-11-22","close":2956.0056},{"date":"2023-11-23","close":2960.4775},{"date":"2023-11-24","close":2933.6455},{"date":"2023-11-27","close":2893.3972},{"date":"2023-11-28","close":2844.2051},{"date":"2023-11-29","close":2871.0371},{"date":"2023-11-30","close":2835.261},{"date":"2023-12-01","close":2826.3169},{"date":"2023-12-04","close":2839.7329},{"date":"2023-12-05","close":2879.9812},{"date":"2023-12-06","close":2920.2292},{"date":"2023-12-07","close":2924.7014},{"date":"2023-12-08","close":3023.0859},{"date":"2023-12-11","close":3045.4458},{"date":"2023-12-12","close":3108.0542},{"date":"2023-12-13","close":3148.3022},{"date":"2023-12-14","close":3201.9666},{"date":"2023-12-15","close":3224.3269},{"date":"2023-12-18","close":3246.6868},{"date":"2023-12-19","close":3193.0225},{"date":"2023-12-20","close":3148.3022},{"date":"2023-12-21","close":3157.2463},{"date":"2023-12-22","close":3175.1345},{"date":"2023-12-26","close":3210.9106},{"date":"2023-12-27","close":3289.1133},{"date":"2023-12-28","close":3330.5146},{"date":"2024-01-02","close":3307.5142},{"date":"2024-01-03","close":3307.5142},{"date":"2024-01-04","close":3289.1133},{"date":"2024-01-05","close":3289.1133},{"date":"2024-01-08","close":3275.313},{"date":"2024-01-09","close":3279.9131},{"date":"2024-01-10","close":3192.51},{"date":"2024-01-11","close":3187.9099},{"date":"2024-01-12","close":3164.9089},{"date":"2024-01-15","close":3155.7087},{"date":"2024-01-16","close":3095.9067},{"date":"2024-01-17","close":3072.9058},{"date":"2024-01-18","close":3045.3052},{"date":"2024-01-19","close":3155.7087},{"date":"2024-01-22","close":3109.7073},{"date":"2024-01-23","close":3123.5078},{"date":"2024-01-24","close":3128.1079},{"date":"2024-01-25","close":3123.5078},{"date":"2024-01-26","close":3091.3066},{"date":"2024-01-29","close":3095.9067},{"date":"2024-01-30","close":3091.3066},{"date":"2024-01-31","close":3091.3066},{"date":"2024-02-01","close":3077.5061},{"date":"2024-02-02","close":3132.708},{"date":"2024-02-05","close":3155.7087},{"date":"2024-02-06","close":3155.7087},{"date":"2024-02-07","close":3137.3083},{"date":"2024-02-08","close":3220.1111},{"date":"2024-02-13","close":3256.9121},{"date":"2024-02-14","close":3252.312},{"date":"2024-02-15","close":3210.9106},{"date":"2024-02-16","close":3210.9106},{"date":"2024-02-19","close":3210.9106},{"date":"2024-02-20","close":3229.3113},{"date":"2024-02-21","close":3192.51},{"date":"2024-02-22","close":3210.9106},{"date":"2024-02-23","close":3201.7104},{"date":"2024-02-26","close":3358.1157},{"date":"2024-02-27","close":3298.3137},{"date":"2024-02-28","close":3275.313},{"date":"2024-02-29","close":3266.1125},{"date":"2024-03-04","close":3252.312},{"date":"2024-03-05","close":3247.7119},{"date":"2024-03-06","close":3174.1094},{"date":"2024-03-07","close":3146.5083},{"date":"2024-03-08","close":3302.9138},{"date":"2024-03-11","close":3413.3176},{"date":"2024-03-12","close":3468.5195},{"date":"2024-03-13","close":3404.1174},{"date":"2024-03-14","close":3404.1174},{"date":"2024-03-15","close":3454.719},{"date":"2024-03-18","close":3468.5195},{"date":"2024-03-19","close":3445.5188},{"date":"2024-03-20","close":3496.1204},{"date":"2024-03-21","close":3454.719},{"date":"2024-03-22","close":3454.719},{"date":"2024-03-25","close":3537.522},{"date":"2024-03-26","close":3578.9233},{"date":"2024-03-27","close":3528.3215},{"date":"2024-03-28","close":3450.1189},{"date":"2024-03-29","close":3385.7168},{"date":"2024-04-01","close":3496.1204},{"date":"2024-04-02","close":3445.5188},{"date":"2024-04-03","close":3404.1174},{"date":"2024-04-04","close":3440.9185},{"date":"2024-04-05","close":3436.3184},{"date":"2024-04-08","close":3436.3184},{"date":"2024-04-09","close":3348.9153},{"date":"2024-04-11","close":3284.5132},{"date":"2024-04-12","close":3399.5173},{"date":"2024-04-15","close":3427.1182},{"date":"2024-04-16","close":3394.917},{"date":"2024-04-17","close":3459.3193},{"date":"2024-04-18","close":3693.9272},{"date":"2024-04-19","close":3592.7236},{"date":"2024-04-22","close":3666.3264},{"date":"2024-04-23","close":3666.3264},{"date":"2024-04-24","close":3647.9258},{"date":"2024-04-25","close":3790.5305},{"date":"2024-04-26","close":3749.1294},{"date":"2024-04-29","close":3762.9297},{"date":"2024-04-30","close":3822.7317},{"date":"2024-05-02","close":3781.3303},{"date":"2024-05-03","close":3753.7295},{"date":"2024-05-07","close":3762.9297},{"date":"2024-05-08","close":3772.1299},{"date":"2024-05-09","close":3749.1294},{"date":"2024-05-10","close":3841.1326},{"date":"2024-05-13","close":3799.731},{"date":"2024-05-14","close":3850.3325},{"date":"2024-05-16","close":3841.1326},{"date":"2024-05-17","close":3808.9314},{"date":"2024-05-20","close":4038.9392},{"date":"2024-05-21","close":4209.145},{"date":"2024-05-22","close":4213.7451},{"date":"2024-05-23","close":4167.7437},{"date":"2024-05-24","close":4144.7427},{"date":"2024-05-27","close":3960.7366},{"date":"2024-05-28","close":3960.7366},{"date":"2024-05-29","close":3910.1348},{"date":"2024-05-30","close":3850.3325},{"date":"2024-05-31","close":3910.1348},{"date":"2024-06-03","close":3937.7356},{"date":"2024-06-04","close":3827.332},{"date":"2024-06-05","close":3997.5378},{"date":"2024-06-07","close":4241.3462},{"date":"2024-06-10","close":4393.1514},{"date":"2024-06-11","close":4402.3521},{"date":"2024-06-12","close":4324.1494},{"date":"2024-06-13","close":4213.7451},{"date":"2024-06-14","close":4241.3462},{"date":"2024-06-17","close":4245.9468},{"date":"2024-06-18","close":4241.3462},{"date":"2024-06-19","close":4080.3403},{"date":"2024-06-20","close":4002.1377},{"date":"2024-06-21","close":4020.5383},{"date":"2024-06-24","close":4149.3433},{"date":"2024-06-25","close":4006.7383},{"date":"2024-06-26","close":4112.542},{"date":"2024-06-27","close":4218.3457},{"date":"2024-06-28","close":4098.7412},{"date":"2024-07-01","close":4089.5408},{"date":"2024-07-02","close":4094.1411},{"date":"2024-07-03","close":4025.1389},{"date":"2024-07-04","close":3919.3352},{"date":"2024-07-05","close":3859.533},{"date":"2024-07-08","close":3864.1331},{"date":"2024-07-09","close":3923.9353},{"date":"2024-07-10","close":4140.1431},{"date":"2024-07-11","close":4130.9424},{"date":"2024-07-12","close":4075.7405},{"date":"2024-07-15","close":4218.3457},{"date":"2024-07-16","close":4158.543},{"date":"2024-07-17","close":4052.74},{"date":"2024-07-18","close":3988.3374},{"date":"2024-07-19","close":4025.1389},{"date":"2024-07-22","close":4006.7383},{"date":"2024-07-23","close":4176.9438},{"date":"2024-07-24","close":4126.3423},{"date":"2024-07-25","close":4057.3398},{"date":"2024-07-26","close":4181.5439},{"date":"2024-07-29","close":4176.9438},{"date":"2024-07-30","close":4098.7412},{"date":"2024-07-31","close":4112.542},{"date":"2024-08-01","close":4117.1416},{"date":"2024-08-02","close":3937.7356},{"date":"2024-08-05","close":3643.3257},{"date":"2024-08-06","close":3680.1267},{"date":"2024-08-07","close":3910.1348},{"date":"2024-08-08","close":3923.9353},{"date":"2024-08-09","close":3946.936},{"date":"2024-08-12","close":3979.1372},{"date":"2024-08-13","close":3942.3357},{"date":"2024-08-14","close":3983.7371},{"date":"2024-08-16","close":3578.9233},{"date":"2024-08-19","close":3427.1182},{"date":"2024-08-20","close":3537.522},{"date":"2024-08-21","close":3496.1204},{"date":"2024-08-22","close":3468.5195},{"date":"2024-08-23","close":3339.7151},{"date":"2024-08-26","close":3302.9138},{"date":"2024-08-27","close":3431.7183},{"date":"2024-08-28","close":3482.3201},{"date":"2024-08-29","close":3514.521},{"date":"2024-08-30","close":3542.1221},{"date":"2024-09-02","close":3620.3247},{"date":"2024-09-03","close":3638.7253},{"date":"2024-09-04","close":3551.3225},{"date":"2024-09-05","close":3588.1235},{"date":"2024-09-06","close":3546.7222},{"date":"2024-09-09","close":3629.5251},{"date":"2024-09-10","close":3574.3232},{"date":"2024-09-11","close":3440.9185},{"date":"2024-09-12","close":3574.3232},{"date":"2024-09-13","close":3652.5259},{"date":"2024-09-19","close":3624.925},{"date":"2024-09-20","close":3574.3232},{"date":"2024-09-23","close":3537.522},{"date":"2024-09-24","close":3578.9233},{"date":"2024-09-25","close":3560.5227},{"date":"2024-09-26","close":3611.1245},{"date":"2024-09-27","close":3629.5251},{"date":"2024-09-30","close":3505.3208},{"date":"2024-10-02","close":3385.7168},{"date":"2024-10-04","close":3394.917},{"date":"2024-10-07","close":3431.7183},{"date":"2024-10-08","close":3440.9185},{"date":"2024-10-10","close":3523.7214},{"date":"2024-10-11","close":3509.9209},{"date":"2024-10-14","close":3523.7214},{"date":"2024-10-15","close":3381.1167},{"date":"2024-10-16","close":3330.5146},{"date":"2024-10-17","close":3229.3113},{"date":"2024-10-18","close":3206.3105},{"date":"2024-10-21","close":3197.1101},{"date":"2024-10-22","close":3178.7095},{"date":"2024-10-23","close":3256.9121},{"date":"2024-10-24","close":3275.313},{"date":"2024-10-25","close":3174.1094},{"date":"2024-10-28","close":3215.511},{"date":"2024-10-29","close":3238.5115},{"date":"2024-10-30","close":3247.7119},{"date":"2024-10-31","close":3233.9114},{"date":"2024-11-01","close":3229.3113},{"date":"2024-11-04","close":3298.3137},{"date":"2024-11-05","close":3298.3137},{"date":"2024-11-06","close":3376.5164},{"date":"2024-11-07","close":3325.9146},{"date":"2024-11-08","close":3298.3137},{"date":"2024-11-11","close":3233.9114},{"date":"2024-11-12","close":3109.7073},{"date":"2024-11-13","close":3068.3057},{"date":"2024-11-14","close":3118.9075},{"date":"2024-11-15","close":3312.1143},{"date":"2024-11-18","close":3302.9138},{"date":"2024-11-19","close":3344.3152},{"date":"2024-11-20","close":3376.5164},{"date":"2024-11-21","close":3381.1167},{"date":"2024-11-22","close":3376.5164},{"date":"2024-11-25","close":3367.3162},{"date":"2024-11-26","close":3358.1157},{"date":"2024-11-27","close":3417.9177},{"date":"2024-11-28","close":3551.3225},{"date":"2024-11-29","close":3473.1199},{"date":"2024-12-02","close":3542.1221},{"date":"2024-12-03","close":3588.1235},{"date":"2024-12-04","close":3569.7231},{"date":"2024-12-05","close":3555.9226},{"date":"2024-12-06","close":3551.3225},{"date":"2024-12-09","close":3422.5178},{"date":"2024-12-10","close":3836.5322},{"date":"2024-12-11","close":3933.1357},{"date":"2024-12-12","close":3956.1365},{"date":"2024-12-13","close":3979.1372},{"date":"2024-12-16","close":4103.3413},{"date":"2024-12-17","close":4199.9448},{"date":"2024-12-18","close":4186.144},{"date":"2024-12-19","close":4199.9448},{"date":"2024-12-20","close":4172.3438},{"date":"2024-12-23","close":4098.7412},{"date":"2024-12-24","close":3933.1357},{"date":"2024-12-26","close":3979.1372},{"date":"2024-12-27","close":4099.7173},{"date":"2024-12-30","close":4061.1316},{"date":"2025-01-02","close":4080.4243},{"date":"2025-01-03","close":4133.4795},{"date":"2025-01-06","close":4143.126},{"date":"2025-01-07","close":4143.126},{"date":"2025-01-08","close":4172.0649},{"date":"2025-01-09","close":4205.8271},{"date":"2025-01-10","close":4176.8882},{"date":"2025-01-13","close":4215.4736},{"date":"2025-01-14","close":4239.5898},{"date":"2025-01-15","close":4340.877},{"date":"2025-01-16","close":4688.147},{"date":"2025-01-17","close":4823.1963},{"date":"2025-01-20","close":4750.8486},{"date":"2025-01-21","close":4967.8926},{"date":"2025-01-22","close":4910.0142},{"date":"2025-01-23","close":4741.2021},{"date":"2025-01-24","close":4823.1963},{"date":"2025-01-31","close":4818.3735},{"date":"2025-02-03","close":4910.0142},{"date":"2025-02-04","close":4910.0142},{"date":"2025-02-05","close":4871.4287},{"date":"2025-02-06","close":4774.9644},{"date":"2025-02-07","close":4678.5005},{"date":"2025-02-10","close":4842.4893},{"date":"2025-02-11","close":4823.1963},{"date":"2025-02-12","close":4760.4951},{"date":"2025-02-13","close":4852.1357},{"date":"2025-02-14","close":5064.3564},{"date":"2025-02-17","close":4900.3677},{"date":"2025-02-18","close":4842.4893},{"date":"2025-02-19","close":4726.7324},{"date":"2025-02-20","close":4765.3184},{"date":"2025-02-21","close":4755.6719},{"date":"2025-02-24","close":4765.3184},{"date":"2025-02-25","close":4721.9092},{"date":"2025-02-26","close":4770.1416},{"date":"2025-02-27","close":4750.8486},{"date":"2025-02-28","close":4871.4287},{"date":"2025-03-04","close":4731.5557},{"date":"2025-03-05","close":4760.4951},{"date":"2025-03-06","close":4683.3237},{"date":"2025-03-07","close":4625.4453},{"date":"2025-03-10","close":4987.1851},{"date":"2025-03-11","close":4543.4512},{"date":"2025-03-12","close":4456.6338},{"date":"2025-03-13","close":4480.7495},{"date":"2025-03-14","close":4630.2686},{"date":"2025-03-17","close":4393.9321},{"date":"2025-03-18","close":4596.5063},{"date":"2025-03-19","close":4630.2686},{"date":"2025-03-20","close":4495.2192},{"date":"2025-03-21","close":4509.689},{"date":"2025-03-24","close":4610.9761},{"date":"2025-03-25","close":4668.854},{"date":"2025-03-26","close":4712.2632},{"date":"2025-03-27","close":4644.7383},{"date":"2025-03-28","close":4639.915},{"date":"2025-03-31","close":4717.0864},{"date":"2025-04-01","close":4803.9038},{"date":"2025-04-02","close":4832.8428},{"date":"2025-04-03","close":5064.3564},{"date":"2025-04-04","close":5016.1245},{"date":"2025-04-07","close":4890.7212},{"date":"2025-04-08","close":5112.5884},{"date":"2025-04-09","close":4881.0747},{"date":"2025-04-10","close":5131.8813},{"date":"2025-04-11","close":5064.3564},{"date":"2025-04-14","close":5160.8203},{"date":"2025-04-15","close":5151.1738},{"date":"2025-04-16","close":5122.2349},{"date":"2025-04-17","close":5247.6377},{"date":"2025-04-18","close":5141.5273},{"date":"2025-04-21","close":5160.8203},{"date":"2025-04-22","close":5122.2349},{"date":"2025-04-23","close":5016.1245},{"date":"2025-04-24","close":5035.417},{"date":"2025-04-25","close":5054.71},{"date":"2025-04-28","close":5054.71},{"date":"2025-04-29","close":5276.5771},{"date":"2025-04-30","close":5247.6377},{"date":"2025-05-02","close":5170.4668},{"date":"2025-05-07","close":5151.1738},{"date":"2025-05-08","close":5141.5273},{"date":"2025-05-09","close":5093.2954},{"date":"2025-05-12","close":5122.2349},{"date":"2025-05-13","close":5102.9419},{"date":"2025-05-14","close":5344.1016},{"date":"2025-05-15","close":5373.041},{"date":"2025-05-16","close":5517.7368},{"date":"2025-05-19","close":5440.5659},{"date":"2025-05-20","close":5315.1626},{"date":"2025-05-21","close":5353.748},{"date":"2025-05-22","close":5093.2954},{"date":"2025-05-23","close":5093.2954},{"date":"2025-05-26","close":4852.1357},{"date":"2025-05-27","close":4823.1963},{"date":"2025-05-28","close":4813.5503},{"date":"2025-05-29","close":5064.3564},{"date":"2025-05-30","close":4996.8315},{"date":"2025-06-02","close":4977.5391},{"date":"2025-06-04","close":5122.2349},{"date":"2025-06-05","close":4967.8926},{"date":"2025-06-09","close":5016.1245},{"date":"2025-06-10","close":5045.0635},{"date":"2025-06-11","close":5016.1245},{"date":"2025-06-12","close":5074.0029},{"date":"2025-06-13","close":4900.3677},{"date":"2025-06-16","close":4871.4287},{"date":"2025-06-17","close":4977.5391},{"date":"2025-06-18","close":4948.5996},{"date":"2025-06-19","close":4958.2461},{"date":"2025-06-20","close":4996.8315},{"date":"2025-06-23","close":4852.1357},{"date":"2025-06-24","close":4948.5996},{"date":"2025-06-25","close":4881.0747},{"date":"2025-06-26","close":4789.4341},{"date":"2025-06-27","close":4760.4951},{"date":"2025-06-30","close":4813.5503},{"date":"2025-07-01","close":4861.7822},{"date":"2025-07-02","close":4832.8428},{"date":"2025-07-03","close":5083.6489},{"date":"2025-07-04","close":4967.8926},{"date":"2025-07-07","close":4996.8315},{"date":"2025-07-08","close":5160.8203},{"date":"2025-07-09","close":5170.4668},{"date":"2025-07-10","close":5180.1133},{"date":"2025-07-11","close":5151.1738},{"date":"2025-07-14","close":5247.6377},{"date":"2025-07-15","close":5180.1133},{"date":"2025-07-16","close":5054.71},{"date":"2025-07-17","close":5160.8203},{"date":"2025-07-18","close":5170.4668},{"date":"2025-07-21","close":5189.7593},{"date":"2025-07-22","close":5575.6152},{"date":"2025-07-23","close":5594.9082},{"date":"2025-07-24","close":5556.3223},{"date":"2025-07-25","close":5430.9194},{"date":"2025-07-28","close":5334.4556},{"date":"2025-07-29","close":5430.9194},{"date":"2025-07-30","close":6077.2275},{"date":"2025-07-31","close":5440.5659},{"date":"2025-08-01","close":5064.3564},{"date":"2025-08-04","close":5266.9307},{"date":"2025-08-05","close":5498.4438},{"date":"2025-08-06","close":5479.1514},{"date":"2025-08-07","close":5392.3335},{"date":"2025-08-08","close":5276.5771},{"date":"2025-08-11","close":5498.4438},{"date":"2025-08-12","close":5440.5659},{"date":"2025-08-13","close":5334.4556},{"date":"2025-08-14","close":5305.5161},{"date":"2025-08-18","close":5344.1016},{"date":"2025-08-19","close":5585.2617},{"date":"2025-08-20","close":5479.1514},{"date":"2025-08-21","close":5411.6265},{"date":"2025-08-22","close":5479.1514},{"date":"2025-08-25","close":5488.7979},{"date":"2025-08-26","close":5488.7979},{"date":"2025-08-27","close":5411.6265},{"date":"2025-08-28","close":5401.98},{"date":"2025-08-29","close":5344.1016},{"date":"2025-09-01","close":5218.6987},{"date":"2025-09-02","close":5266.9307},{"date":"2025-09-03","close":5247.6377},{"date":"2025-09-04","close":5324.8091},{"date":"2025-09-05","close":5344.1016},{"date":"2025-09-08","close":5614.2007},{"date":"2025-09-09","close":5672.0791},{"date":"2025-09-10","close":5614.2007},{"date":"2025-09-11","close":5594.9082},{"date":"2025-09-12","close":5807.1284},{"date":"2025-09-15","close":5816.7749},{"date":"2025-09-16","close":5893.9463},{"date":"2025-09-17","close":5826.4214},{"date":"2025-09-18","close":5865.0068},{"date":"2025-09-19","close":6080.0},{"date":"2025-09-22","close":5855.3604},{"date":"2025-09-23","close":5729.9575},{"date":"2025-09-24","close":5652.7861},{"date":"2025-09-25","close":5913.2388},{"date":"2025-09-26","close":6154.3989},{"date":"2025-09-29","close":6289.4482},{"date":"2025-09-30","close":6125.4595},{"date":"2025-10-01","close":6096.5205},{"date":"2025-10-02","close":5971.1172},{"date":"2025-10-10","close":5739.604},{"date":"2025-10-13","close":5575.6152},{"date":"2025-10-14","close":5604.5542},{"date":"2025-10-15","close":5691.3721},{"date":"2025-10-16","close":5623.8472},{"date":"2025-10-17","close":5469.5049},{"date":"2025-10-20","close":5556.3223},{"date":"2025-10-21","close":5411.6265},{"date":"2025-10-22","close":5479.1514},{"date":"2025-10-23","close":5865.0068},{"date":"2025-10-24","close":6135.106},{"date":"2025-10-27","close":5826.4214},{"date":"2025-10-28","close":5971.1172},{"date":"2025-10-29","close":5807.1284},{"date":"2025-10-30","close":5720.311},{"date":"2025-10-31","close":5672.0791},{"date":"2025-11-03","close":5546.6758},{"date":"2025-11-04","close":5556.3223},{"date":"2025-11-05","close":5575.6152},{"date":"2025-11-06","close":5537.0298},{"date":"2025-11-07","close":5440.5659},{"date":"2025-11-10","close":5479.1514},{"date":"2025-11-11","close":5430.9194},{"date":"2025-11-12","close":5691.3721},{"date":"2025-11-13","close":5816.7749},{"date":"2025-11-14","close":5585.2617},{"date":"2025-11-17","close":5469.5049},{"date":"2025-11-18","close":5469.5049},{"date":"2025-11-19","close":5565.9688},{"date":"2025-11-20","close":5787.8359},{"date":"2025-11-21","close":6028.9956},{"date":"2025-11-24","close":5845.7144},{"date":"2025-11-25","close":5942.1782},{"date":"2025-11-26","close":6366.6196},{"date":"2025-11-27","close":6656.0112},{"date":"2025-11-28","close":6569.1938},{"date":"2025-12-01","close":6308.7412},{"date":"2025-12-02","close":6231.5698},{"date":"2025-12-03","close":6164.0449},{"date":"2025-12-04","close":6096.5205},{"date":"2025-12-05","close":6106.167},{"date":"2025-12-08","close":6144.7524},{"date":"2025-12-09","close":6202.6309},{"date":"2025-12-10","close":6144.7524},{"date":"2025-12-11","close":6086.874},{"date":"2025-12-12","close":6125.4595},{"date":"2025-12-15","close":6048.2886},{"date":"2025-12-16","close":6000.0566},{"date":"2025-12-17","close":6096.5205},{"date":"2025-12-18","close":5884.2998},{"date":"2025-12-19","close":6038.6421},{"date":"2025-12-22","close":5971.1172},{"date":"2025-12-23","close":5893.9463},{"date":"2025-12-24","close":5807.1284},{"date":"2025-12-26","close":5758.8965},{"date":"2025-12-29","close":5556.3223},{"date":"2025-12-30","close":5604.5542},{"date":"2026-01-02","close":5614.2007},{"date":"2026-01-05","close":5585.2617},{"date":"2026-01-06","close":5556.3223},{"date":"2026-01-07","close":5585.2617},{"date":"2026-01-08","close":5633.4937},{"date":"2026-01-09","close":5787.8359},{"date":"2026-01-12","close":5855.3604},{"date":"2026-01-13","close":5720.311},{"date":"2026-01-14","close":5826.4214},{"date":"2026-01-15","close":5865.0068},{"date":"2026-01-16","close":5749.2505},{"date":"2026-01-19","close":6057.9351},{"date":"2026-01-20","close":5951.8247},{"date":"2026-01-21","close":5787.8359},{"date":"2026-01-22","close":5942.1782},{"date":"2026-01-23","close":6135.106},{"date":"2026-01-26","close":6501.6689},{"date":"2026-01-27","close":6800.707},{"date":"2026-01-28","close":6897.1709},{"date":"2026-01-29","close":6906.8174},{"date":"2026-01-30","close":6800.707},{"date":"2026-02-02","close":6810.3535},{"date":"2026-02-03","close":7080.4526},{"date":"2026-02-04","close":7263.7339},{"date":"2026-02-05","close":7254.0874},{"date":"2026-02-06","close":7254.0874},{"date":"2026-02-09","close":7080.4526},{"date":"2026-02-10","close":7176.9165},{"date":"2026-02-11","close":6993.6348},{"date":"2026-02-12","close":7447.0156},{"date":"2026-02-13","close":7292.6733},{"date":"2026-02-19","close":7273.3804},{"date":"2026-02-20","close":7524.1865},{"date":"2026-02-23","close":7659.2363},{"date":"2026-02-24","close":7562.772},{"date":"2026-02-25","close":7292.6733},{"date":"2026-02-26","close":7090.0991},{"date":"2026-02-27","close":7070.8062},{"date":"2026-03-03","close":6829.6465},{"date":"2026-03-04","close":6366.6196},{"date":"2026-03-05","close":6636.7183},{"date":"2026-03-06","close":6820.0},{"date":"2026-03-09","close":6900.0},{"date":"2026-03-10","close":6950.0},{"date":"2026-03-11","close":6990.0},{"date":"2026-03-12","close":7090.0},{"date":"2026-03-13","close":7040.0},{"date":"2026-03-16","close":7060.0},{"date":"2026-03-17","close":7030.0},{"date":"2026-03-18","close":6950.0},{"date":"2026-03-19","close":6860.0},{"date":"2026-03-20","close":7220.0},{"date":"2026-03-23","close":6840.0},{"date":"2026-03-24","close":6980.0},{"date":"2026-03-25","close":7050.0},{"date":"2026-03-26","close":6970.0},{"date":"2026-03-27","close":6970.0},{"date":"2026-03-30","close":7110.0},{"date":"2026-03-31","close":6930.0},{"date":"2026-04-01","close":7140.0},{"date":"2026-04-02","close":7250.0},{"date":"2026-04-03","close":7470.0},{"date":"2026-04-06","close":7540.0},{"date":"2026-04-07","close":7410.0},{"date":"2026-04-08","close":7400.0},{"date":"2026-04-09","close":7410.0},{"date":"2026-04-10","close":7310.0},{"date":"2026-04-13","close":7550.0},{"date":"2026-04-14","close":8000.0},{"date":"2026-04-15","close":8020.0},{"date":"2026-04-16","close":7960.0},{"date":"2026-04-17","close":8000.0},{"date":"2026-04-20","close":8040.0},{"date":"2026-04-21","close":7820.0},{"date":"2026-04-22","close":7900.0},{"date":"2026-04-23","close":8060.0},{"date":"2026-04-24","close":8000.0},{"date":"2026-04-27","close":7980.0},{"date":"2026-04-28","close":7910.0},{"date":"2026-04-29","close":7890.0},{"date":"2026-04-30","close":7740.0},{"date":"2026-05-04","close":7800.0},{"date":"2026-05-06","close":7570.0},{"date":"2026-05-07","close":7590.0},{"date":"2026-05-08","close":7660.0},{"date":"2026-05-11","close":7390.0},{"date":"2026-05-12","close":7220.0},{"date":"2026-05-13","close":7160.0},{"date":"2026-05-14","close":7270.0},{"date":"2026-05-15","close":6880.0},{"date":"2026-05-18","close":7100.0},{"date":"2026-05-19","close":7010.0},{"date":"2026-05-20","close":7200.0},{"date":"2026-05-21","close":6930.0},{"date":"2026-05-22","close":7020.0},{"date":"2026-05-26","close":6840.0},{"date":"2026-05-27","close":6590.0},{"date":"2026-05-28","close":6490.0},{"date":"2026-05-29","close":6370.0},{"date":"2026-06-01","close":6300.0},{"date":"2026-06-02","close":6190.0},{"date":"2026-06-04","close":6220.0},{"date":"2026-06-05","close":6340.0},{"date":"2026-06-08","close":5930.0},{"date":"2026-06-09","close":6580.0},{"date":"2026-06-10","close":6570.0},{"date":"2026-06-11","close":6570.0},{"date":"2026-06-12","close":6730.0},{"date":"2026-06-15","close":6530.0},{"date":"2026-06-16","close":6510.0},{"date":"2026-06-17","close":6580.0},{"date":"2026-06-18","close":6400.0},{"date":"2026-06-19","close":6250.0},{"date":"2026-06-22","close":6100.0},{"date":"2026-06-23","close":5990.0},{"date":"2026-06-24","close":6250.0},{"date":"2026-06-25","close":6050.0},{"date":"2026-06-26","close":5950.0},{"date":"2026-06-29","close":6270.0},{"date":"2026-06-30","close":6120.0},{"date":"2026-07-01","close":6250.0},{"date":"2026-07-02","close":6340.0},{"date":"2026-07-03","close":6320.0},{"date":"2026-07-06","close":6330.0},{"date":"2026-07-07","close":6280.0},{"date":"2026-07-08","close":6070.0},{"date":"2026-07-09","close":6020.0},{"date":"2026-07-10","close":6230.0},{"date":"2026-07-13","close":6200.0},{"date":"2026-07-14","close":6240.0},{"date":"2026-07-15","close":6380.0},{"date":"2026-07-16","close":6290.0},{"date":"2026-07-20","close":6120.0},{"date":"2026-07-21","close":6240.0},{"date":"2026-07-22","close":6030.0},{"date":"2026-07-23","close":6190.0},{"date":"2026-07-24","close":6160.0},{"date":"2026-07-27","close":6160.0},{"date":"2026-07-28","close":6000.0},{"date":"2026-07-29","close":5730.0},{"date":"2026-07-30","close":5930.0},{"date":"2026-07-31","close":6150.0},{"date":"2026-08-03","close":6040.0},{"date":"2026-08-04","close":6070.0},{"date":"2026-08-05","close":6110.0},{"date":"2026-08-06","close":6250.0},{"date":"2026-08-07","close":6300.0},{"date":"2026-08-10","close":6480.0},{"date":"2026-08-11","close":6490.0},{"date":"2026-08-12","close":6460.0},{"date":"2026-08-13","close":6270.0},{"date":"2026-08-14","close":6290.0},{"date":"2026-08-18","close":6380.0},{"date":"2026-08-19","close":6220.0},{"date":"2026-08-20","close":6240.0},{"date":"2026-08-21","close":6160.0},{"date":"2026-08-24","close":6310.0},{"date":"2026-08-25","close":6430.0},{"date":"2026-08-26","close":6490.0},{"date":"2026-08-27","close":6390.0},{"date":"2026-08-28","close":6550.0},{"date":"2026-08-31","close":6830.0},{"date":"2026-09-01","close":6610.0},{"date":"2026-09-02","close":6440.0},{"date":"2026-09-03","close":6290.0},{"date":"2026-09-04","close":6320.0},{"date":"2026-09-07","close":6160.0},{"date":"2026-09-08","close":6060.0},{"date":"2026-09-09","close":6060.0},{"date":"2026-09-10","close":6080.0},{"date":"2026-09-11","close":6120.0},{"date":"2026-09-14","close":6090.0},{"date":"2026-09-15","close":5990.0},{"date":"2026-09-16","close":6170.0},{"date":"2026-09-17","close":6210.0},{"date":"2026-09-18","close":6330.0},{"date":"2026-09-21","close":6270.0},{"date":"2026-09-22","close":6250.0},{"date":"2026-09-23","close":6180.0},{"date":"2026-09-28","close":6170.0},{"date":"2026-09-29","close":6140.0},{"date":"2026-09-30","close":6050.0},{"date":"2026-10-01","close":6050.0},{"date":"2026-10-02","close":6060.0},{"date":"2026-10-06","close":5930.0},{"date":"2026-10-07","close":5850.0},{"date":"2026-10-08","close":5800.0},{"date":"2026-10-12","close":5690.0},{"date":"2026-10-13","close":5600.0},{"date":"2026-10-14","close":5600.0},{"date":"2026-10-15","close":5380.0},{"date":"2026-10-16","close":5660.0},{"date":"2026-10-19","close":5700.0},{"date":"2026-10-20","close":5530.0},{"date":"2026-10-21","close":5570.0},{"date":"2026-10-22","close":5540.0},{"date":"2026-10-23","close":5430.0}],"chart_data":[{"date":"2024-10-23","open":3174,"high":3271,"low":3174,"close":3257,"volume":129623,"rsi_14":32.47,"sma_20":3718.0,"sma_60":3940.92,"sma_120":4148.17},{"date":"2024-10-24","open":3248,"high":3303,"low":3225,"close":3275,"volume":76984,"rsi_14":40.91,"sma_20":3703.75,"sma_60":3924.58,"sma_120":4144.79},{"date":"2024-10-25","open":3275,"high":3275,"low":3147,"close":3174,"volume":146941,"rsi_14":34.21,"sma_20":3681.75,"sma_60":3907.33,"sma_120":4139.21},{"date":"2024-10-28","open":3174,"high":3248,"low":3174,"close":3216,"volume":81127,"rsi_14":34.64,"sma_20":3663.0,"sma_60":3892.08,"sma_120":4134.38},{"date":"2024-10-29","open":3197,"high":3243,"low":3179,"close":3239,"volume":70246,"rsi_14":35.9,"sma_20":3642.75,"sma_60":3875.0,"sma_120":4129.62},{"date":"2024-10-30","open":3193,"high":3285,"low":3193,"close":3248,"volume":94691,"rsi_14":28.57,"sma_20":3622.0,"sma_60":3858.17,"sma_120":4124.42},{"date":"2024-10-31","open":3243,"high":3303,"low":3193,"close":3234,"volume":51273,"rsi_14":28.57,"sma_20":3607.25,"sma_60":3842.5,"sma_120":4119.46},{"date":"2024-11-01","open":3225,"high":3257,"low":3197,"close":3229,"volume":46606,"rsi_14":26.81,"sma_20":3598.75,"sma_60":3826.5,"sma_120":4114.71},{"date":"2024-11-04","open":3234,"high":3312,"low":3220,"close":3298,"volume":79347,"rsi_14":42.62,"sma_20":3593.5,"sma_60":3811.67,"sma_120":4110.5},{"date":"2024-11-05","open":3266,"high":3326,"low":3266,"close":3298,"volume":52586,"rsi_14":46.85,"sma_20":3586.25,"sma_60":3800.08,"sma_120":4106.21},{"date":"2024-11-06","open":3303,"high":3413,"low":3303,"close":3377,"volume":224561,"rsi_14":65.09,"sma_20":3582.75,"sma_60":3795.25,"sma_120":4102.83},{"date":"2024-11-07","open":3381,"high":3381,"low":3298,"close":3326,"volume":48952,"rsi_14":61.61,"sma_20":3572.0,"sma_60":3788.83,"sma_120":4098.17},{"date":"2024-11-08","open":3331,"high":3386,"low":3285,"close":3298,"volume":65731,"rsi_14":59.48,"sma_20":3560.5,"sma_60":3777.75,"sma_120":4093.62},{"date":"2024-11-11","open":3294,"high":3298,"low":3197,"close":3234,"volume":108652,"rsi_14":54.76,"sma_20":3544.75,"sma_60":3765.25,"sma_120":4088.04},{"date":"2024-11-12","open":3220,"high":3234,"low":3013,"close":3110,"volume":136097,"rsi_14":38.24,"sma_20":3530.0,"sma_60":3750.08,"sma_120":4081.42},{"date":"2024-11-13","open":3082,"high":3142,"low":3055,"close":3068,"volume":68575,"rsi_14":34.04,"sma_20":3515.75,"sma_60":3733.58,"sma_120":4074.71},{"date":"2024-11-14","open":3055,"high":3128,"low":3055,"close":3119,"volume":48467,"rsi_14":45.38,"sma_20":3509.75,"sma_60":3718.67,"sma_120":4066.38},{"date":"2024-11-15","open":3128,"high":3349,"low":3078,"close":3312,"volume":198616,"rsi_14":56.44,"sma_20":3515.5,"sma_60":3706.5,"sma_120":4058.25},{"date":"2024-11-18","open":3312,"high":3386,"low":3294,"close":3303,"volume":93139,"rsi_14":54.38,"sma_20":3521.25,"sma_60":3701.5,"sma_120":4050.0},{"date":"2024-11-19","open":3298,"high":3363,"low":3262,"close":3344,"volume":75688,"rsi_14":56.29,"sma_20":3530.25,"sma_60":3700.0,"sma_120":4042.54},{"date":"2024-11-20","open":3349,"high":3395,"low":3326,"close":3377,"volume":79954,"rsi_14":59.06,"sma_20":3536.75,"sma_60":3697.08,"sma_120":4035.58},{"date":"2024-11-21","open":3377,"high":3404,"low":3358,"close":3381,"volume":65886,"rsi_14":59.65,"sma_20":3542.5,"sma_60":3695.0,"sma_120":4030.33},{"date":"2024-11-22","open":3344,"high":3413,"low":3344,"close":3377,"volume":72566,"rsi_14":55.41,"sma_20":3553.5,"sma_60":3693.33,"sma_120":4025.04},{"date":"2024-11-25","open":3344,"high":3400,"low":3344,"close":3367,"volume":34114,"rsi_14":54.72,"sma_20":3561.75,"sma_60":3693.83,"sma_120":4020.12},{"date":"2024-11-26","open":3367,"high":3386,"low":3312,"close":3358,"volume":55978,"rsi_14":48.61,"sma_20":3568.25,"sma_60":3694.83,"sma_120":4015.67},{"date":"2024-11-27","open":3372,"high":3432,"low":3349,"close":3418,"volume":87265,"rsi_14":56.85,"sma_20":3577.5,"sma_60":3694.58,"sma_120":4011.21},{"date":"2024-11-28","open":3413,"high":3551,"low":3413,"close":3551,"volume":184466,"rsi_14":66.27,"sma_20":3594.75,"sma_60":3695.83,"sma_120":4007.71},{"date":"2024-11-29","open":3542,"high":3542,"low":3446,"close":3473,"volume":86844,"rsi_14":65.12,"sma_20":3608.0,"sma_60":3695.08,"sma_120":4004.5},{"date":"2024-12-02","open":3464,"high":3556,"low":3446,"close":3542,"volume":132064,"rsi_14":79.38,"sma_20":3621.25,"sma_60":3695.08,"sma_120":4000.38},{"date":"2024-12-03","open":3533,"high":3588,"low":3515,"close":3588,"volume":104445,"rsi_14":85.09,"sma_20":3637.0,"sma_60":3694.5,"sma_120":3994.46},{"date":"2024-12-04","open":3547,"high":3574,"low":3501,"close":3570,"volume":81801,"rsi_14":81.82,"sma_20":3647.5,"sma_60":3693.25,"sma_120":3987.0},{"date":"2024-12-05","open":3538,"high":3584,"low":3505,"close":3556,"volume":59429,"rsi_14":73.04,"sma_20":3660.0,"sma_60":3693.33,"sma_120":3979.33},{"date":"2024-12-06","open":3515,"high":3556,"low":3381,"close":3551,"volume":151627,"rsi_14":73.68,"sma_20":3673.75,"sma_60":3692.67,"sma_120":3972.33},{"date":"2024-12-09","open":3501,"high":3533,"low":3303,"close":3423,"volume":165207,"rsi_14":56.39,"sma_20":3684.0,"sma_60":3690.42,"sma_120":3965.17},{"date":"2024-12-10","open":3496,"high":3860,"low":3469,"close":3837,"volume":558456,"rsi_14":73.15,"sma_20":3723.5,"sma_60":3694.17,"sma_120":3961.5},{"date":"2024-12-11","open":3837,"high":4007,"low":3818,"close":3933,"volume":294016,"rsi_14":75.42,"sma_20":3770.5,"sma_60":3700.67,"sma_120":3958.67},{"date":"2024-12-12","open":3924,"high":3979,"low":3869,"close":3956,"volume":154887,"rsi_14":76.25,"sma_20":3816.0,"sma_60":3710.0,"sma_120":3956.08},{"date":"2024-12-13","open":3961,"high":4007,"low":3906,"close":3979,"volume":124457,"rsi_14":77.37,"sma_20":3852.25,"sma_60":3717.33,"sma_120":3955.17},{"date":"2024-12-16","open":3929,"high":4108,"low":3929,"close":4103,"volume":144565,"rsi_14":80.22,"sma_20":3895.75,"sma_60":3725.5,"sma_120":3956.08},{"date":"2024-12-17","open":4103,"high":4223,"low":4076,"close":4200,"volume":181793,"rsi_14":80.8,"sma_20":3942.25,"sma_60":3735.92,"sma_120":3957.71},{"date":"2024-12-18","open":4200,"high":4214,"low":4117,"close":4186,"volume":136556,"rsi_14":77.6,"sma_20":3986.25,"sma_60":3747.0,"sma_120":3958.04},{"date":"2024-12-19","open":4090,"high":4218,"low":4062,"close":4200,"volume":124447,"rsi_14":83.47,"sma_20":4030.75,"sma_60":3759.0,"sma_120":3959.79},{"date":"2024-12-20","open":4191,"high":4283,"low":4103,"close":4172,"volume":117658,"rsi_14":80.18,"sma_20":4074.0,"sma_60":3769.75,"sma_120":3960.33},{"date":"2024-12-23","open":4214,"high":4223,"low":4048,"close":4099,"volume":107075,"rsi_14":73.82,"sma_20":4113.75,"sma_60":3779.5,"sma_120":3959.25},{"date":"2024-12-24","open":4090,"high":4094,"low":3846,"close":3933,"volume":340859,"rsi_14":64.91,"sma_20":4145.0,"sma_60":3785.33,"sma_120":3957.75},{"date":"2024-12-26","open":3975,"high":4062,"low":3938,"close":3979,"volume":190173,"rsi_14":66.91,"sma_20":4175.5,"sma_60":3791.67,"sma_120":3956.75},{"date":"2024-12-27","open":4047,"high":4148,"low":3974,"close":4100,"volume":83324,"rsi_14":63.64,"sma_20":4195.0,"sma_60":3799.0,"sma_120":3955.08},{"date":"2024-12-30","open":4095,"high":4095,"low":3989,"close":4061,"volume":48877,"rsi_14":68.42,"sma_20":4216.75,"sma_60":3807.83,"sma_120":3953.71},{"date":"2025-01-02","open":4061,"high":4080,"low":4003,"close":4080,"volume":48003,"rsi_14":53.33,"sma_20":4235.75,"sma_60":3816.83,"sma_120":3953.46},{"date":"2025-01-03","open":4037,"high":4148,"low":4032,"close":4133,"volume":33592,"rsi_14":50.59,"sma_20":4255.0,"sma_60":3826.08,"sma_120":3954.21},{"date":"2025-01-06","open":4158,"high":4158,"low":4037,"close":4143,"volume":55115,"rsi_14":49.7,"sma_20":4275.75,"sma_60":3835.33,"sma_120":3955.0},{"date":"2025-01-07","open":4138,"high":4158,"low":4085,"close":4143,"volume":57719,"rsi_14":48.15,"sma_20":4297.25,"sma_60":3843.08,"sma_120":3955.25},{"date":"2025-01-08","open":4143,"high":4172,"low":4032,"close":4172,"volume":81937,"rsi_14":40.43,"sma_20":4320.5,"sma_60":3851.58,"sma_120":3953.79},{"date":"2025-01-09","open":4172,"high":4283,"low":4148,"close":4206,"volume":72302,"rsi_14":33.86,"sma_20":4352.5,"sma_60":3860.42,"sma_120":3952.71},{"date":"2025-01-10","open":4206,"high":4206,"low":4124,"close":4177,"volume":70296,"rsi_14":33.08,"sma_20":4360.5,"sma_60":3871.33,"sma_120":3951.88},{"date":"2025-01-13","open":4196,"high":4240,"low":4172,"close":4215,"volume":70968,"rsi_14":35.56,"sma_20":4365.25,"sma_60":3883.83,"sma_120":3950.08},{"date":"2025-01-14","open":4158,"high":4244,"low":4133,"close":4240,"volume":55886,"rsi_14":39.55,"sma_20":4370.0,"sma_60":3898.58,"sma_120":3949.04},{"date":"2025-01-15","open":4389,"high":4519,"low":4269,"close":4341,"volume":407715,"rsi_14":53.24,"sma_20":4378.75,"sma_60":3915.5,"sma_120":3949.83},{"date":"2025-01-16","open":4379,"high":4920,"low":4379,"close":4688,"volume":1653111,"rsi_14":83.43,"sma_20":4398.75,"sma_60":3938.58,"sma_120":3954.21},{"date":"2025-01-17","open":4688,"high":4958,"low":4543,"close":4823,"volume":727463,"rsi_14":84.97,"sma_20":4420.5,"sma_60":3964.33,"sma_120":3959.42},{"date":"2025-01-20","open":4968,"high":4978,"low":4736,"close":4751,"volume":332803,"rsi_14":84.97,"sma_20":4439.25,"sma_60":3987.42,"sma_120":3964.17},{"date":"2025-01-21","open":4751,"high":5026,"low":4683,"close":4968,"volume":337666,"rsi_14":90.87,"sma_20":4468.5,"sma_60":4013.92,"sma_120":3969.25},{"date":"2025-01-22","open":4968,"high":4987,"low":4804,"close":4910,"volume":210826,"rsi_14":86.13,"sma_20":4496.25,"sma_60":4041.25,"sma_120":3974.29},{"date":"2025-01-23","open":4910,"high":4910,"low":4732,"close":4741,"volume":138786,"rsi_14":74.05,"sma_20":4519.25,"sma_60":4064.92,"sma_120":3978.5},{"date":"2025-01-24","open":4722,"high":4862,"low":4683,"close":4823,"volume":89824,"rsi_14":75.45,"sma_20":4555.5,"sma_60":4089.58,"sma_120":3982.29},{"date":"2025-01-31","open":4823,"high":4871,"low":4727,"close":4818,"volume":67345,"rsi_14":75.18,"sma_20":4589.0,"sma_60":4114.0,"sma_120":3986.08},{"date":"2025-02-03","open":4679,"high":5026,"low":4519,"close":4910,"volume":466603,"rsi_14":76.29,"sma_20":4631.0,"sma_60":4140.25,"sma_120":3991.38},{"date":"2025-02-04","open":5016,"high":5016,"low":4852,"close":4910,"volume":126176,"rsi_14":75.7,"sma_20":4675.0,"sma_60":4166.58,"sma_120":3996.54},{"date":"2025-02-05","open":4929,"high":4968,"low":4814,"close":4871,"volume":142606,"rsi_14":75.17,"sma_20":4716.0,"sma_60":4191.0,"sma_120":4001.33},{"date":"2025-02-06","open":4891,"high":4920,"low":4746,"close":4775,"volume":102421,"rsi_14":69.46,"sma_20":4749.25,"sma_60":4213.75,"sma_120":4006.92},{"date":"2025-02-07","open":4775,"high":4809,"low":4669,"close":4679,"volume":110814,"rsi_14":64.54,"sma_20":4777.0,"sma_60":4233.42,"sma_120":4014.33},{"date":"2025-02-10","open":4679,"high":4852,"low":4664,"close":4842,"volume":103853,"rsi_14":65.95,"sma_20":4813.25,"sma_60":4256.83,"sma_120":4022.83},{"date":"2025-02-11","open":4842,"high":4842,"low":4746,"close":4823,"volume":78230,"rsi_14":55.43,"sma_20":4847.0,"sma_60":4280.42,"sma_120":4029.08},{"date":"2025-02-12","open":4823,"high":4842,"low":4645,"close":4760,"volume":114707,"rsi_14":47.33,"sma_20":4875.75,"sma_60":4304.08,"sma_120":4034.67},{"date":"2025-02-13","open":4741,"high":4852,"low":4679,"close":4852,"volume":79874,"rsi_14":54.25,"sma_20":4910.75,"sma_60":4331.58,"sma_120":4040.83},{"date":"2025-02-14","open":4852,"high":5142,"low":4741,"close":5064,"volume":260272,"rsi_14":54.07,"sma_20":4954.75,"sma_60":4363.5,"sma_120":4048.54},{"date":"2025-02-17","open":5055,"high":5064,"low":4814,"close":4900,"volume":149481,"rsi_14":49.63,"sma_20":4989.0,"sma_60":4391.67,"sma_120":4055.17},{"date":"2025-02-18","open":4891,"high":4920,"low":4794,"close":4842,"volume":96556,"rsi_14":54.29,"sma_20":5015.0,"sma_60":4415.33,"sma_120":4060.92},{"date":"2025-02-19","open":4852,"high":4852,"low":4664,"close":4727,"volume":211791,"rsi_14":46.03,"sma_20":5017.0,"sma_60":4437.17,"sma_120":4069.33},{"date":"2025-02-20","open":4727,"high":4862,"low":4707,"close":4765,"volume":110005,"rsi_14":47.88,"sma_20":5014.0,"sma_60":4458.92,"sma_120":4079.46},{"date":"2025-02-21","open":4804,"high":4804,"low":4683,"close":4756,"volume":59475,"rsi_14":43.39,"sma_20":5014.25,"sma_60":4479.92,"sma_120":4088.5},{"date":"2025-02-24","open":4732,"high":4765,"low":4630,"close":4765,"volume":76746,"rsi_14":43.85,"sma_20":5003.75,"sma_60":4501.0,"sma_120":4098.0},{"date":"2025-02-25","open":4707,"high":4760,"low":4669,"close":4722,"volume":64708,"rsi_14":43.67,"sma_20":4994.0,"sma_60":4521.42,"sma_120":4107.38},{"date":"2025-02-26","open":4669,"high":4814,"low":4669,"close":4770,"volume":72577,"rsi_14":49.79,"sma_20":4995.5,"sma_60":4542.83,"sma_120":4118.33},{"date":"2025-02-27","open":4785,"high":4804,"low":4683,"close":4751,"volume":58558,"rsi_14":53.42,"sma_20":4991.75,"sma_60":4564.08,"sma_120":4129.46},{"date":"2025-02-28","open":4727,"high":4949,"low":4703,"close":4871,"volume":203540,"rsi_14":51.43,"sma_20":4994.5,"sma_60":4586.33,"sma_120":4140.46},{"date":"2025-03-04","open":4833,"high":4833,"low":4693,"close":4732,"volume":87868,"rsi_14":45.96,"sma_20":4985.25,"sma_60":4603.75,"sma_120":4149.79},{"date":"2025-03-05","open":4722,"high":4799,"low":4717,"close":4760,"volume":74310,"rsi_14":50.0,"sma_20":4977.5,"sma_60":4623.08,"sma_120":4159.08},{"date":"2025-03-06","open":4775,"high":4794,"low":4679,"close":4683,"volume":55689,"rsi_14":42.22,"sma_20":4967.75,"sma_60":4639.83,"sma_120":4167.46},{"date":"2025-03-07","open":4621,"high":4688,"low":4515,"close":4625,"volume":100836,"rsi_14":26.42,"sma_20":4960.0,"sma_60":4654.75,"sma_120":4174.62},{"date":"2025-03-10","open":4606,"high":5026,"low":4553,"close":4987,"volume":461598,"rsi_14":53.85,"sma_20":4976.0,"sma_60":4676.25,"sma_120":4184.75},{"date":"2025-03-11","open":4881,"high":5518,"low":4515,"close":4543,"volume":3310937,"rsi_14":40.13,"sma_20":4960.5,"sma_60":4690.33,"sma_120":4191.83},{"date":"2025-03-12","open":4592,"high":4645,"low":4447,"close":4457,"volume":357162,"rsi_14":40.91,"sma_20":4941.5,"sma_60":4703.0,"sma_120":4197.83},{"date":"2025-03-13","open":4461,"high":4553,"low":4360,"close":4481,"volume":276965,"rsi_14":40.33,"sma_20":4927.0,"sma_60":4718.42,"sma_120":4204.42},{"date":"2025-03-14","open":4461,"high":4630,"low":4461,"close":4630,"volume":440877,"rsi_14":46.11,"sma_20":4915.5,"sma_60":4728.92,"sma_120":4211.54},{"date":"2025-03-17","open":4495,"high":4495,"low":4288,"close":4394,"volume":860915,"rsi_14":39.9,"sma_20":4880.75,"sma_60":4733.58,"sma_120":4217.12},{"date":"2025-03-18","open":4433,"high":4616,"low":4418,"close":4597,"volume":429624,"rsi_14":46.86,"sma_20":4865.0,"sma_60":4741.33,"sma_120":4225.67},{"date":"2025-03-19","open":4601,"high":4650,"low":4539,"close":4630,"volume":294082,"rsi_14":46.47,"sma_20":4854.0,"sma_60":4749.25,"sma_120":4233.29},{"date":"2025-03-20","open":4654,"high":4659,"low":4389,"close":4495,"volume":191801,"rsi_14":43.91,"sma_20":4842.0,"sma_60":4752.58,"sma_120":4239.04},{"date":"2025-03-21","open":4457,"high":4568,"low":4418,"close":4510,"volume":123584,"rsi_14":40.92,"sma_20":4828.75,"sma_60":4754.42,"sma_120":4245.17},{"date":"2025-03-24","open":4461,"high":4645,"low":4461,"close":4611,"volume":181209,"rsi_14":46.91,"sma_20":4821.25,"sma_60":4758.25,"sma_120":4252.62},{"date":"2025-03-25","open":4654,"high":4794,"low":4611,"close":4669,"volume":231775,"rsi_14":47.69,"sma_20":4816.25,"sma_60":4762.83,"sma_120":4260.92},{"date":"2025-03-26","open":4698,"high":4717,"low":4635,"close":4712,"volume":143279,"rsi_14":50.74,"sma_20":4815.75,"sma_60":4768.67,"sma_120":4269.21},{"date":"2025-03-27","open":4703,"high":4775,"low":4548,"close":4645,"volume":266468,"rsi_14":50.49,"sma_20":4809.25,"sma_60":4774.67,"sma_120":4277.08},{"date":"2025-03-28","open":4640,"high":4659,"low":4558,"close":4640,"volume":164988,"rsi_14":39.16,"sma_20":4803.5,"sma_60":4783.58,"sma_120":4284.46},{"date":"2025-03-31","open":4519,"high":4751,"low":4418,"close":4717,"volume":287720,"rsi_14":57.03,"sma_20":4795.5,"sma_60":4793.0,"sma_120":4292.33},{"date":"2025-04-01","open":4717,"high":4881,"low":4717,"close":4804,"volume":182675,"rsi_14":64.06,"sma_20":4799.25,"sma_60":4805.17,"sma_120":4302.08},{"date":"2025-04-02","open":4823,"high":4852,"low":4712,"close":4833,"volume":142059,"rsi_14":64.2,"sma_20":4803.0,"sma_60":4818.5,"sma_120":4313.17},{"date":"2025-04-03","open":4727,"high":5170,"low":4727,"close":5064,"volume":597957,"rsi_14":66.42,"sma_20":4822.75,"sma_60":4835.5,"sma_120":4326.17},{"date":"2025-04-04","open":5132,"high":5441,"low":4842,"close":5016,"volume":1050019,"rsi_14":77.45,"sma_20":4843.0,"sma_60":4850.75,"sma_120":4338.42},{"date":"2025-04-07","open":4833,"high":5084,"low":4765,"close":4891,"volume":485319,"rsi_14":63.93,"sma_20":4838.0,"sma_60":4863.67,"sma_120":4349.5},{"date":"2025-04-08","open":4871,"high":5142,"low":4871,"close":5113,"volume":350258,"rsi_14":69.38,"sma_20":4867.5,"sma_60":4880.42,"sma_120":4361.75},{"date":"2025-04-09","open":5113,"high":5170,"low":4794,"close":4881,"volume":441473,"rsi_14":64.39,"sma_20":4889.5,"sma_60":4892.67,"sma_120":4372.12},{"date":"2025-04-10","open":4958,"high":5132,"low":4900,"close":5132,"volume":450810,"rsi_14":69.72,"sma_20":4923.25,"sma_60":4908.67,"sma_120":4384.54},{"date":"2025-04-11","open":5055,"high":5132,"low":4929,"close":5064,"volume":224674,"rsi_14":64.69,"sma_20":4945.75,"sma_60":4924.0,"sma_120":4397.67},{"date":"2025-04-14","open":5035,"high":5257,"low":4987,"close":5161,"volume":296789,"rsi_14":65.55,"sma_20":4985.5,"sma_60":4940.33,"sma_120":4412.08},{"date":"2025-04-15","open":5113,"high":5248,"low":5074,"close":5151,"volume":253136,"rsi_14":64.17,"sma_20":5014.25,"sma_60":4956.08,"sma_120":4427.33},{"date":"2025-04-16","open":5103,"high":5190,"low":5084,"close":5122,"volume":158471,"rsi_14":65.81,"sma_20":5039.75,"sma_60":4969.58,"sma_120":4442.54},{"date":"2025-04-17","open":5084,"high":5315,"low":5016,"close":5248,"volume":265774,"rsi_14":68.64,"sma_20":5078.75,"sma_60":4979.25,"sma_120":4458.92},{"date":"2025-04-18","open":5248,"high":5277,"low":5113,"close":5142,"volume":128290,"rsi_14":62.79,"sma_20":5111.5,"sma_60":4984.75,"sma_120":4474.54},{"date":"2025-04-21","open":5142,"high":5277,"low":5103,"close":5161,"volume":158174,"rsi_14":61.21,"sma_20":5140.0,"sma_60":4991.83,"sma_120":4489.62},{"date":"2025-04-22","open":5151,"high":5257,"low":5084,"close":5122,"volume":141738,"rsi_14":59.04,"sma_20":5163.5,"sma_60":4994.5,"sma_120":4504.21},{"date":"2025-04-23","open":5161,"high":5190,"low":5006,"close":5016,"volume":162323,"rsi_14":48.37,"sma_20":5179.25,"sma_60":4996.33,"sma_120":4518.79},{"date":"2025-04-24","open":5035,"high":5064,"low":4920,"close":5035,"volume":176910,"rsi_14":50.67,"sma_20":5199.5,"sma_60":5001.42,"sma_120":4533.17},{"date":"2025-04-25","open":5064,"high":5084,"low":4978,"close":5055,"volume":128828,"rsi_14":56.12,"sma_20":5221.0,"sma_60":5005.42,"sma_120":4547.5},{"date":"2025-04-28","open":5064,"high":5142,"low":4949,"close":5055,"volume":135224,"rsi_14":47.41,"sma_20":5238.5,"sma_60":5009.5,"sma_120":4561.75},{"date":"2025-04-29","open":5142,"high":5489,"low":5122,"close":5277,"volume":1000955,"rsi_14":67.83,"sma_20":5263.0,"sma_60":5015.83,"sma_120":4578.04},{"date":"2025-04-30","open":5315,"high":5363,"low":5209,"close":5248,"volume":282853,"rsi_14":56.52,"sma_20":5284.5,"sma_60":5021.67,"sma_120":4594.12},{"date":"2025-05-02","open":5248,"high":5277,"low":5084,"close":5170,"volume":185344,"rsi_14":55.91,"sma_20":5290.0,"sma_60":5026.83,"sma_120":4608.92},{"date":"2025-05-07","open":5190,"high":5286,"low":5113,"close":5151,"volume":166600,"rsi_14":49.41,"sma_20":5297.0,"sma_60":5033.33,"sma_120":4623.54},{"date":"2025-05-08","open":5209,"high":5209,"low":5026,"close":5142,"volume":150562,"rsi_14":49.41,"sma_20":5310.0,"sma_60":5041.33,"sma_120":4637.38},{"date":"2025-05-09","open":5180,"high":5257,"low":5093,"close":5093,"volume":140767,"rsi_14":48.28,"sma_20":5309.0,"sma_60":5045.67,"sma_120":4651.25},{"date":"2025-05-12","open":5103,"high":5180,"low":5045,"close":5122,"volume":153129,"rsi_14":41.56,"sma_20":5321.5,"sma_60":5050.83,"sma_120":4665.62},{"date":"2025-05-13","open":5113,"high":5142,"low":4978,"close":5103,"volume":197806,"rsi_14":47.06,"sma_20":5320.0,"sma_60":5056.75,"sma_120":4680.42},{"date":"2025-05-14","open":5113,"high":5363,"low":5026,"close":5344,"volume":316736,"rsi_14":60.44,"sma_20":5334.5,"sma_60":5065.25,"sma_120":4698.42},{"date":"2025-05-15","open":5373,"high":5585,"low":5277,"close":5373,"volume":393645,"rsi_14":64.44,"sma_20":5345.5,"sma_60":5070.58,"sma_120":4717.04},{"date":"2025-05-16","open":5460,"high":5566,"low":5199,"close":5518,"volume":378359,"rsi_14":77.66,"sma_20":5364.5,"sma_60":5081.25,"sma_120":4736.46},{"date":"2025-05-19","open":5547,"high":5691,"low":5383,"close":5441,"volume":280270,"rsi_14":71.0,"sma_20":5381.0,"sma_60":5091.58,"sma_120":4753.46},{"date":"2025-05-20","open":5498,"high":5498,"low":5315,"close":5315,"volume":214795,"rsi_14":62.16,"sma_20":5384.5,"sma_60":5101.75,"sma_120":4769.46},{"date":"2025-05-21","open":5325,"high":5450,"low":5286,"close":5354,"volume":147346,"rsi_14":63.48,"sma_20":5395.5,"sma_60":5111.92,"sma_120":4785.42},{"date":"2025-05-22","open":5383,"high":5392,"low":5035,"close":5093,"volume":229656,"rsi_14":42.02,"sma_20":5392.0,"sma_60":5117.75,"sma_120":4798.83},{"date":"2025-05-23","open":5093,"high":5248,"low":5006,"close":5093,"volume":148225,"rsi_14":43.1,"sma_20":5390.5,"sma_60":5123.42,"sma_120":4812.21},{"date":"2025-05-26","open":5093,"high":5093,"low":4823,"close":4852,"volume":331735,"rsi_14":37.59,"sma_20":5382.0,"sma_60":5125.67,"sma_120":4823.54},{"date":"2025-05-27","open":4862,"high":4920,"low":4717,"close":4823,"volume":271915,"rsi_14":37.31,"sma_20":5371.0,"sma_60":5126.58,"sma_120":4834.71},{"date":"2025-05-28","open":4852,"high":4949,"low":4756,"close":4814,"volume":200950,"rsi_14":37.31,"sma_20":5358.5,"sma_60":5127.67,"sma_120":4845.88},{"date":"2025-05-29","open":4818,"high":5132,"low":4818,"close":5064,"volume":250092,"rsi_14":49.03,"sma_20":5359.0,"sma_60":5131.0,"sma_120":4858.67},{"date":"2025-05-30","open":5103,"high":5103,"low":4939,"close":4997,"volume":145690,"rsi_14":45.91,"sma_20":5344.5,"sma_60":5135.58,"sma_120":4869.67},{"date":"2025-06-02","open":5006,"high":5016,"low":4881,"close":4978,"volume":149139,"rsi_14":45.91,"sma_20":5330.5,"sma_60":5139.33,"sma_120":4881.21},{"date":"2025-06-04","open":5006,"high":5132,"low":4929,"close":5122,"volume":159176,"rsi_14":42.28,"sma_20":5328.0,"sma_60":5146.92,"sma_120":4893.38},{"date":"2025-06-05","open":5093,"high":5161,"low":4920,"close":4968,"volume":332892,"rsi_14":37.04,"sma_20":5318.5,"sma_60":5152.83,"sma_120":4903.79},{"date":"2025-06-09","open":4968,"high":5084,"low":4900,"close":5016,"volume":218373,"rsi_14":32.89,"sma_20":5312.0,"sma_60":5153.33,"sma_120":4914.79},{"date":"2025-06-10","open":5016,"high":5064,"low":4910,"close":5045,"volume":153973,"rsi_14":36.05,"sma_20":5309.5,"sma_60":5162.0,"sma_120":4926.17},{"date":"2025-06-11","open":5045,"high":5045,"low":4968,"close":5016,"volume":94188,"rsi_14":38.69,"sma_20":5304.0,"sma_60":5171.67,"sma_120":4937.33},{"date":"2025-06-12","open":5026,"high":5190,"low":4968,"close":5074,"volume":263044,"rsi_14":39.57,"sma_20":5302.5,"sma_60":5181.92,"sma_120":4950.17},{"date":"2025-06-13","open":5103,"high":5103,"low":4871,"close":4900,"volume":239893,"rsi_14":42.31,"sma_20":5279.5,"sma_60":5186.58,"sma_120":4957.75},{"date":"2025-06-16","open":4891,"high":4891,"low":4727,"close":4871,"volume":319033,"rsi_14":41.35,"sma_20":5253.5,"sma_60":5194.83,"sma_120":4964.21},{"date":"2025-06-17","open":4871,"high":5016,"low":4799,"close":4978,"volume":376268,"rsi_14":55.46,"sma_20":5225.5,"sma_60":5201.42,"sma_120":4971.38},{"date":"2025-06-18","open":4978,"high":4978,"low":4833,"close":4949,"volume":167758,"rsi_14":55.46,"sma_20":5200.0,"sma_60":5206.92,"sma_120":4978.08},{"date":"2025-06-19","open":4920,"high":5035,"low":4910,"close":4958,"volume":222191,"rsi_14":56.3,"sma_20":5181.5,"sma_60":5214.92,"sma_120":4983.75},{"date":"2025-06-20","open":4958,"high":5035,"low":4920,"close":4997,"volume":167537,"rsi_14":46.39,"sma_20":5163.0,"sma_60":5223.33,"sma_120":4988.88},{"date":"2025-06-23","open":4958,"high":4978,"low":4818,"close":4852,"volume":196797,"rsi_14":42.86,"sma_20":5150.5,"sma_60":5227.5,"sma_120":4992.88},{"date":"2025-06-24","open":4881,"high":4949,"low":4871,"close":4949,"volume":122665,"rsi_14":48.67,"sma_20":5143.0,"sma_60":5232.33,"sma_120":4997.58},{"date":"2025-06-25","open":4949,"high":4968,"low":4842,"close":4881,"volume":115545,"rsi_14":38.1,"sma_20":5144.5,"sma_60":5235.25,"sma_120":5001.96},{"date":"2025-06-26","open":4871,"high":4871,"low":4712,"close":4789,"volume":145549,"rsi_14":40.61,"sma_20":5142.75,"sma_60":5237.75,"sma_120":5006.21},{"date":"2025-06-27","open":4794,"high":4833,"low":4727,"close":4760,"volume":86050,"rsi_14":36.27,"sma_20":5140.0,"sma_60":5239.83,"sma_120":5011.71},{"date":"2025-06-30","open":4765,"high":4842,"low":4760,"close":4814,"volume":80672,"rsi_14":37.88,"sma_20":5127.0,"sma_60":5241.5,"sma_120":5017.25},{"date":"2025-07-01","open":4823,"high":4910,"low":4775,"close":4862,"volume":104397,"rsi_14":42.08,"sma_20":5120.0,"sma_60":5242.5,"sma_120":5023.83},{"date":"2025-07-02","open":4891,"high":4891,"low":4741,"close":4833,"volume":101451,"rsi_14":37.24,"sma_20":5112.5,"sma_60":5242.5,"sma_120":5030.5},{"date":"2025-07-03","open":4842,"high":5084,"low":4833,"close":5084,"volume":353177,"rsi_14":58.96,"sma_20":5110.5,"sma_60":5242.83,"sma_120":5039.17},{"date":"2025-07-04","open":5084,"high":5084,"low":4939,"close":4968,"volume":143398,"rsi_14":54.35,"sma_20":5110.5,"sma_60":5242.0,"sma_120":5046.38},{"date":"2025-07-07","open":4920,"high":5006,"low":4900,"close":4997,"volume":61430,"rsi_14":50.93,"sma_20":5109.5,"sma_60":5243.83,"sma_120":5053.75},{"date":"2025-07-08","open":4987,"high":5170,"low":4939,"close":5161,"volume":225842,"rsi_14":59.09,"sma_20":5115.5,"sma_60":5244.67,"sma_120":5062.54},{"date":"2025-07-09","open":5170,"high":5199,"low":5103,"close":5170,"volume":137663,"rsi_14":59.09,"sma_20":5123.5,"sma_60":5249.67,"sma_120":5071.17},{"date":"2025-07-10","open":5180,"high":5190,"low":5122,"close":5180,"volume":94434,"rsi_14":58.05,"sma_20":5129.0,"sma_60":5250.5,"sma_120":5079.58},{"date":"2025-07-11","open":5161,"high":5199,"low":5084,"close":5151,"volume":118010,"rsi_14":64.62,"sma_20":5142.0,"sma_60":5252.0,"sma_120":5088.0},{"date":"2025-07-14","open":5151,"high":5325,"low":5132,"close":5248,"volume":201383,"rsi_14":64.62,"sma_20":5161.5,"sma_60":5253.5,"sma_120":5096.92},{"date":"2025-07-15","open":5257,"high":5277,"low":5132,"close":5180,"volume":118122,"rsi_14":64.62,"sma_20":5172.0,"sma_60":5254.0,"sma_120":5105.04},{"date":"2025-07-16","open":5190,"high":5190,"low":5016,"close":5055,"volume":150042,"rsi_14":62.56,"sma_20":5177.5,"sma_60":5252.83,"sma_120":5111.21},{"date":"2025-07-17","open":5064,"high":5180,"low":4987,"close":5161,"volume":161261,"rsi_14":67.66,"sma_20":5188.0,"sma_60":5251.33,"sma_120":5115.29},{"date":"2025-07-18","open":5199,"high":5209,"low":5074,"close":5170,"volume":130044,"rsi_14":66.37,"sma_20":5197.0,"sma_60":5251.83,"sma_120":5118.29},{"date":"2025-07-21","open":5180,"high":5238,"low":5122,"close":5190,"volume":78350,"rsi_14":65.45,"sma_20":5214.5,"sma_60":5252.33,"sma_120":5122.08},{"date":"2025-07-22","open":5228,"high":5691,"low":5180,"close":5576,"volume":1078897,"rsi_14":76.19,"sma_20":5247.0,"sma_60":5260.17,"sma_120":5127.33},{"date":"2025-07-23","open":5498,"high":5730,"low":5498,"close":5595,"volume":492583,"rsi_14":71.54,"sma_20":5284.0,"sma_60":5270.17,"sma_120":5133.25},{"date":"2025-07-24","open":5595,"high":5672,"low":5421,"close":5556,"volume":283070,"rsi_14":76.52,"sma_20":5323.75,"sma_60":5279.17,"sma_120":5140.29},{"date":"2025-07-25","open":5691,"high":5691,"low":5354,"close":5431,"volume":160590,"rsi_14":68.0,"sma_20":5358.5,"sma_60":5285.67,"sma_120":5145.54},{"date":"2025-07-28","open":5431,"high":5470,"low":5257,"close":5334,"volume":181890,"rsi_14":57.63,"sma_20":5385.5,"sma_60":5290.5,"sma_120":5150.0},{"date":"2025-07-29","open":5334,"high":5479,"low":5219,"close":5431,"volume":181240,"rsi_14":60.63,"sma_20":5415.0,"sma_60":5293.17,"sma_120":5154.5},{"date":"2025-07-30","open":5672,"high":6656,"low":5537,"close":6077,"volume":13749852,"rsi_14":74.09,"sma_20":5479.5,"sma_60":5307.5,"sma_120":5164.58},{"date":"2025-07-31","open":5875,"high":5981,"low":5402,"close":5441,"volume":1959573,"rsi_14":55.86,"sma_20":5498.0,"sma_60":5312.17,"sma_120":5169.5},{"date":"2025-08-01","open":5479,"high":5585,"low":5035,"close":5064,"volume":1082769,"rsi_14":46.67,"sma_20":5503.0,"sma_60":5310.67,"sma_120":5172.0},{"date":"2025-08-04","open":4949,"high":5441,"low":4920,"close":5267,"volume":798116,"rsi_14":51.51,"sma_20":5517.0,"sma_60":5312.83,"sma_120":5177.08},{"date":"2025-08-05","open":5277,"high":5547,"low":5209,"close":5498,"volume":503346,"rsi_14":57.42,"sma_20":5534.5,"sma_60":5319.83,"sma_120":5182.75},{"date":"2025-08-06","open":5460,"high":5556,"low":5426,"close":5479,"volume":228886,"rsi_14":55.48,"sma_20":5550.5,"sma_60":5326.0,"sma_120":5188.42},{"date":"2025-08-07","open":5470,"high":5508,"low":5306,"close":5392,"volume":271567,"rsi_14":53.72,"sma_20":5561.5,"sma_60":5331.0,"sma_120":5193.88},{"date":"2025-08-08","open":5402,"high":5412,"low":5267,"close":5277,"volume":255896,"rsi_14":51.41,"sma_20":5568.0,"sma_60":5329.83,"sma_120":5197.54},{"date":"2025-08-11","open":5277,"high":5566,"low":5190,"close":5498,"volume":302167,"rsi_14":48.68,"sma_20":5581.0,"sma_60":5332.0,"sma_120":5201.29},{"date":"2025-08-12","open":5489,"high":5537,"low":5363,"close":5441,"volume":135619,"rsi_14":47.39,"sma_20":5594.5,"sma_60":5330.67,"sma_120":5205.96},{"date":"2025-08-13","open":5450,"high":5479,"low":5296,"close":5334,"volume":175789,"rsi_14":46.33,"sma_20":5609.0,"sma_60":5328.83,"sma_120":5210.21},{"date":"2025-08-14","open":5334,"high":5363,"low":5238,"close":5306,"volume":147291,"rsi_14":47.85,"sma_20":5616.5,"sma_60":5328.67,"sma_120":5215.21},{"date":"2025-08-18","open":5344,"high":5701,"low":5209,"close":5344,"volume":1044765,"rsi_14":50.17,"sma_20":5625.5,"sma_60":5328.5,"sma_120":5220.21},{"date":"2025-08-19","open":5334,"high":5691,"low":5334,"close":5585,"volume":366816,"rsi_14":52.56,"sma_20":5646.0,"sma_60":5337.0,"sma_120":5227.38},{"date":"2025-08-20","open":5566,"high":5614,"low":5363,"close":5479,"volume":313612,"rsi_14":37.89,"sma_20":5641.0,"sma_60":5343.67,"sma_120":5233.54},{"date":"2025-08-21","open":5489,"high":5537,"low":5392,"close":5412,"volume":160546,"rsi_14":49.24,"sma_20":5631.5,"sma_60":5353.33,"sma_120":5239.5},{"date":"2025-08-22","open":5412,"high":5547,"low":5392,"close":5479,"volume":136290,"rsi_14":63.03,"sma_20":5627.5,"sma_60":5364.67,"sma_120":5245.62},{"date":"2025-08-25","open":5508,"high":5576,"low":5421,"close":5489,"volume":123918,"rsi_14":57.93,"sma_20":5630.5,"sma_60":5376.33,"sma_120":5252.0},{"date":"2025-08-26","open":5421,"high":5498,"low":5363,"close":5489,"volume":109838,"rsi_14":49.59,"sma_20":5638.5,"sma_60":5383.67,"sma_120":5257.33},{"date":"2025-08-27","open":5498,"high":5498,"low":5315,"close":5412,"volume":107259,"rsi_14":47.24,"sma_20":5637.5,"sma_60":5390.83,"sma_120":5263.21},{"date":"2025-08-28","open":5412,"high":5479,"low":5363,"close":5402,"volume":81890,"rsi_14":50.42,"sma_20":5602.5,"sma_60":5398.17,"sma_120":5268.75},{"date":"2025-08-29","open":5373,"high":5441,"low":5286,"close":5344,"volume":156355,"rsi_14":53.1,"sma_20":5597.5,"sma_60":5402.0,"sma_120":5274.46},{"date":"2025-09-01","open":5344,"high":5383,"low":5209,"close":5219,"volume":143537,"rsi_14":35.92,"sma_20":5605.5,"sma_60":5406.33,"sma_120":5279.58},{"date":"2025-09-02","open":5219,"high":5277,"low":5151,"close":5267,"volume":95771,"rsi_14":41.18,"sma_20":5605.5,"sma_60":5410.67,"sma_120":5282.0},{"date":"2025-09-03","open":5296,"high":5296,"low":5170,"close":5248,"volume":95181,"rsi_14":45.16,"sma_20":5592.5,"sma_60":5414.17,"sma_120":5288.08},{"date":"2025-09-04","open":5344,"high":5344,"low":5209,"close":5325,"volume":90035,"rsi_14":51.02,"sma_20":5584.5,"sma_60":5419.5,"sma_120":5295.58},{"date":"2025-09-05","open":5344,"high":5402,"low":5306,"close":5344,"volume":65032,"rsi_14":50.0,"sma_20":5582.0,"sma_60":5424.17,"sma_120":5303.04},{"date":"2025-09-08","open":5354,"high":5614,"low":5209,"close":5614,"volume":287038,"rsi_14":51.52,"sma_20":5599.5,"sma_60":5436.5,"sma_120":5311.54},{"date":"2025-09-09","open":5614,"high":5691,"low":5489,"close":5672,"volume":252953,"rsi_14":60.64,"sma_20":5608.5,"sma_60":5450.33,"sma_120":5322.58},{"date":"2025-09-10","open":5691,"high":5788,"low":5566,"close":5614,"volume":233990,"rsi_14":61.29,"sma_20":5617.5,"sma_60":5461.33,"sma_120":5331.38},{"date":"2025-09-11","open":5672,"high":5672,"low":5518,"close":5595,"volume":135319,"rsi_14":56.82,"sma_20":5631.0,"sma_60":5472.5,"sma_120":5339.71},{"date":"2025-09-12","open":5672,"high":5836,"low":5518,"close":5807,"volume":368512,"rsi_14":65.14,"sma_20":5657.0,"sma_60":5487.17,"sma_120":5351.04},{"date":"2025-09-15","open":5884,"high":5884,"low":5720,"close":5817,"volume":207475,"rsi_14":65.45,"sma_20":5681.5,"sma_60":5501.33,"sma_120":5362.33},{"date":"2025-09-16","open":5817,"high":6010,"low":5749,"close":5894,"volume":318051,"rsi_14":72.73,"sma_20":5697.5,"sma_60":5519.33,"sma_120":5373.42},{"date":"2025-09-17","open":5913,"high":5913,"low":5730,"close":5826,"volume":142697,"rsi_14":68.97,"sma_20":5715.5,"sma_60":5534.5,"sma_120":5383.42},{"date":"2025-09-18","open":5826,"high":5884,"low":5730,"close":5865,"volume":271053,"rsi_14":73.91,"sma_20":5739.5,"sma_60":5551.67,"sma_120":5393.46},{"date":"2025-09-19","open":6090,"high":6100,"low":5980,"close":6080,"volume":118216,"rsi_14":82.52,"sma_20":5759.5,"sma_60":5570.25,"sma_120":5404.0},{"date":"2025-09-22","open":5884,"high":5952,"low":5817,"close":5855,"volume":158376,"rsi_14":80.81,"sma_20":5778.5,"sma_60":5589.17,"sma_120":5414.5},{"date":"2025-09-23","open":5826,"high":5904,"low":5672,"close":5730,"volume":209120,"rsi_14":72.73,"sma_20":5791.0,"sma_60":5605.0,"sma_120":5423.25},{"date":"2025-09-24","open":5720,"high":5730,"low":5614,"close":5653,"volume":202502,"rsi_14":65.45,"sma_20":5803.5,"sma_60":5618.67,"sma_120":5430.58},{"date":"2025-09-25","open":5653,"high":5981,"low":5585,"close":5913,"volume":301106,"rsi_14":71.85,"sma_20":5830.0,"sma_60":5637.33,"sma_120":5439.92},{"date":"2025-09-26","open":5933,"high":6251,"low":5846,"close":6154,"volume":875907,"rsi_14":71.21,"sma_20":5872.0,"sma_60":5655.83,"sma_120":5449.33},{"date":"2025-09-29","open":6367,"high":6579,"low":6193,"close":6289,"volume":919974,"rsi_14":72.86,"sma_20":5927.5,"sma_60":5678.67,"sma_120":5460.33},{"date":"2025-09-30","open":6318,"high":6463,"low":6019,"close":6125,"volume":409478,"rsi_14":67.55,"sma_20":5972.0,"sma_60":5698.17,"sma_120":5471.0},{"date":"2025-10-01","open":6193,"high":6222,"low":6000,"close":6097,"volume":235931,"rsi_14":67.11,"sma_20":6016.0,"sma_60":5714.33,"sma_120":5479.5},{"date":"2025-10-02","open":6097,"high":6125,"low":5961,"close":5971,"volume":217277,"rsi_14":55.94,"sma_20":6049.5,"sma_60":5728.17,"sma_120":5488.92},{"date":"2025-10-10","open":5952,"high":5952,"low":5653,"close":5740,"volume":406494,"rsi_14":47.59,"sma_20":6070.0,"sma_60":5737.83,"sma_120":5494.17},{"date":"2025-10-13","open":5547,"high":5759,"low":5547,"close":5576,"volume":208341,"rsi_14":40.57,"sma_20":6068.0,"sma_60":5745.17,"sma_120":5498.58},{"date":"2025-10-14","open":5605,"high":5740,"low":5547,"close":5605,"volume":273912,"rsi_14":43.27,"sma_20":6064.5,"sma_60":5751.33,"sma_120":5502.42},{"date":"2025-10-15","open":5643,"high":5904,"low":5643,"close":5691,"volume":195283,"rsi_14":44.57,"sma_20":6068.5,"sma_60":5760.17,"sma_120":5507.08},{"date":"2025-10-16","open":5701,"high":5778,"low":5556,"close":5624,"volume":274593,"rsi_14":43.09,"sma_20":6070.0,"sma_60":5770.0,"sma_120":5511.42},{"date":"2025-10-17","open":5624,"high":5624,"low":5392,"close":5470,"volume":316205,"rsi_14":39.8,"sma_20":6052.5,"sma_60":5775.33,"sma_120":5513.33},{"date":"2025-10-20","open":5508,"high":5595,"low":5373,"close":5556,"volume":226950,"rsi_14":45.31,"sma_20":6039.0,"sma_60":5782.0,"sma_120":5516.92},{"date":"2025-10-21","open":5605,"high":5605,"low":5383,"close":5412,"volume":203537,"rsi_14":43.72,"sma_20":6014.0,"sma_60":5785.83,"sma_120":5519.08},{"date":"2025-10-22","open":5402,"high":5508,"low":5315,"close":5479,"volume":126616,"rsi_14":37.43,"sma_20":5996.0,"sma_60":5784.17,"sma_120":5522.17},{"date":"2025-10-23","open":5788,"high":6068,"low":5662,"close":5865,"volume":1056746,"rsi_14":42.27,"sma_20":5995.5,"sma_60":5788.83,"sma_120":5529.5},{"date":"2025-10-24","open":5865,"high":6579,"low":5865,"close":6135,"volume":1577985,"rsi_14":46.15,"sma_20":6009.5,"sma_60":5798.83,"sma_120":5539.0},{"date":"2025-10-27","open":6039,"high":6222,"low":5788,"close":5826,"volume":665517,"rsi_14":43.05,"sma_20":6008.0,"sma_60":5805.67,"sma_120":5545.67},{"date":"2025-10-28","open":5826,"high":6029,"low":5778,"close":5971,"volume":205255,"rsi_14":47.23,"sma_20":6020.5,"sma_60":5816.67,"sma_120":5553.58},{"date":"2025-10-29","open":6019,"high":6019,"low":5730,"close":5807,"volume":260053,"rsi_14":46.44,"sma_20":6028.5,"sma_60":5823.17,"sma_120":5558.17},{"date":"2025-10-30","open":5807,"high":5807,"low":5672,"close":5720,"volume":153246,"rsi_14":49.55,"sma_20":6018.5,"sma_60":5817.0,"sma_120":5562.25},{"date":"2025-10-31","open":5672,"high":5759,"low":5605,"close":5672,"volume":136114,"rsi_14":52.36,"sma_20":5993.5,"sma_60":5821.0,"sma_120":5566.58},{"date":"2025-11-03","open":5614,"high":5691,"low":5498,"close":5547,"volume":265264,"rsi_14":48.65,"sma_20":5955.0,"sma_60":5829.33,"sma_120":5570.0},{"date":"2025-11-04","open":5547,"high":5643,"low":5479,"close":5556,"volume":199812,"rsi_14":46.73,"sma_20":5925.5,"sma_60":5834.33,"sma_120":5573.58},{"date":"2025-11-05","open":5595,"high":5633,"low":5392,"close":5576,"volume":192522,"rsi_14":48.8,"sma_20":5898.5,"sma_60":5835.67,"sma_120":5577.75},{"date":"2025-11-06","open":5633,"high":5672,"low":5470,"close":5537,"volume":199110,"rsi_14":51.78,"sma_20":5876.0,"sma_60":5836.67,"sma_120":5581.33},{"date":"2025-11-07","open":5470,"high":5605,"low":5363,"close":5441,"volume":184232,"rsi_14":46.97,"sma_20":5860.5,"sma_60":5837.5,"sma_120":5584.25},{"date":"2025-11-10","open":5470,"high":5556,"low":5421,"close":5479,"volume":182055,"rsi_14":51.87,"sma_20":5855.5,"sma_60":5841.0,"sma_120":5585.42},{"date":"2025-11-11","open":5508,"high":5566,"low":5421,"close":5431,"volume":174821,"rsi_14":48.65,"sma_20":5846.5,"sma_60":5839.83,"sma_120":5585.92},{"date":"2025-11-12","open":5489,"high":5711,"low":5450,"close":5691,"volume":201889,"rsi_14":44.77,"sma_20":5846.5,"sma_60":5844.17,"sma_120":5587.42},{"date":"2025-11-13","open":5691,"high":5990,"low":5624,"close":5817,"volume":208078,"rsi_14":39.49,"sma_20":5856.5,"sma_60":5852.5,"sma_120":5590.67},{"date":"2025-11-14","open":5711,"high":5817,"low":5576,"close":5585,"volume":148247,"rsi_14":41.61,"sma_20":5862.5,"sma_60":5857.33,"sma_120":5593.0},{"date":"2025-11-17","open":5711,"high":5711,"low":5306,"close":5470,"volume":280737,"rsi_14":32.19,"sma_20":5858.0,"sma_60":5859.5,"sma_120":5594.0},{"date":"2025-11-18","open":5460,"high":5527,"low":5334,"close":5470,"volume":182970,"rsi_14":36.43,"sma_20":5861.0,"sma_60":5857.5,"sma_120":5597.25},{"date":"2025-11-19","open":5479,"high":5701,"low":5441,"close":5566,"volume":141382,"rsi_14":43.85,"sma_20":5865.5,"sma_60":5859.0,"sma_120":5601.33},{"date":"2025-11-20","open":5576,"high":5797,"low":5479,"close":5788,"volume":279086,"rsi_14":54.05,"sma_20":5861.5,"sma_60":5865.5,"sma_120":5609.42},{"date":"2025-11-21","open":5662,"high":6029,"low":5624,"close":6029,"volume":456085,"rsi_14":65.62,"sma_20":5856.0,"sma_60":5875.0,"sma_120":5619.83},{"date":"2025-11-24","open":6077,"high":6261,"low":5797,"close":5846,"volume":369461,"rsi_14":58.43,"sma_20":5857.0,"sma_60":5881.17,"sma_120":5628.75},{"date":"2025-11-25","open":5933,"high":6019,"low":5846,"close":5942,"volume":231151,"rsi_14":60.22,"sma_20":5855.5,"sma_60":5889.0,"sma_120":5636.33},{"date":"2025-11-26","open":6029,"high":6376,"low":5855,"close":6367,"volume":576795,"rsi_14":69.03,"sma_20":5884.5,"sma_60":5905.5,"sma_120":5648.17},{"date":"2025-11-27","open":6347,"high":6695,"low":6299,"close":6656,"volume":716368,"rsi_14":75.61,"sma_20":5933.0,"sma_60":5927.17,"sma_120":5662.67},{"date":"2025-11-28","open":6627,"high":6646,"low":6357,"close":6569,"volume":475449,"rsi_14":72.51,"sma_20":5979.5,"sma_60":5948.33,"sma_120":5675.17},{"date":"2025-12-01","open":6608,"high":6608,"low":6232,"close":6309,"volume":320730,"rsi_14":66.67,"sma_20":6019.0,"sma_60":5967.17,"sma_120":5686.75},{"date":"2025-12-02","open":6328,"high":6367,"low":6174,"close":6232,"volume":196769,"rsi_14":61.02,"sma_20":6054.0,"sma_60":5983.83,"sma_120":5697.25},{"date":"2025-12-03","open":6232,"high":6299,"low":6154,"close":6164,"volume":153791,"rsi_14":57.26,"sma_20":6084.5,"sma_60":5999.67,"sma_120":5706.92},{"date":"2025-12-04","open":6183,"high":6222,"low":6010,"close":6097,"volume":210324,"rsi_14":61.47,"sma_20":6113.5,"sma_60":6013.0,"sma_120":5716.25},{"date":"2025-12-05","open":6097,"high":6145,"low":6010,"close":6106,"volume":143136,"rsi_14":65.0,"sma_20":6148.0,"sma_60":6026.17,"sma_120":5725.17},{"date":"2025-12-08","open":6125,"high":6183,"low":5981,"close":6145,"volume":151635,"rsi_14":65.62,"sma_20":6182.5,"sma_60":6035.33,"sma_120":5735.92},{"date":"2025-12-09","open":6174,"high":6212,"low":6019,"close":6203,"volume":120133,"rsi_14":65.0,"sma_20":6222.5,"sma_60":6044.5,"sma_120":5747.42},{"date":"2025-12-10","open":6203,"high":6280,"low":6106,"close":6145,"volume":128858,"rsi_14":59.11,"sma_20":6246.0,"sma_60":6053.67,"sma_120":5757.5},{"date":"2025-12-11","open":6135,"high":6193,"low":6068,"close":6087,"volume":175874,"rsi_14":51.63,"sma_20":6260.0,"sma_60":6062.17,"sma_120":5767.33},{"date":"2025-12-12","open":6097,"high":6212,"low":6087,"close":6125,"volume":71943,"rsi_14":58.58,"sma_20":6288.0,"sma_60":6067.67,"sma_120":5777.42},{"date":"2025-12-15","open":6125,"high":6328,"low":6029,"close":6048,"volume":164876,"rsi_14":53.29,"sma_20":6318.0,"sma_60":6071.67,"sma_120":5786.5},{"date":"2025-12-16","open":6048,"high":6183,"low":5981,"close":6000,"volume":115250,"rsi_14":35.16,"sma_20":6345.5,"sma_60":6073.5,"sma_120":5796.42},{"date":"2025-12-17","open":6048,"high":6125,"low":5933,"close":6097,"volume":133028,"rsi_14":23.15,"sma_20":6373.0,"sma_60":6078.17,"sma_120":5806.33},{"date":"2025-12-18","open":6097,"high":6097,"low":5875,"close":5884,"volume":143200,"rsi_14":20.66,"sma_20":6378.0,"sma_60":6078.33,"sma_120":5815.0},{"date":"2025-12-19","open":5904,"high":6048,"low":5884,"close":6039,"volume":70691,"rsi_14":37.27,"sma_20":6378.5,"sma_60":6081.33,"sma_120":5825.79},{"date":"2025-12-22","open":6154,"high":6154,"low":5923,"close":5971,"volume":134878,"rsi_14":37.61,"sma_20":6385.0,"sma_60":6083.33,"sma_120":5836.25},{"date":"2025-12-23","open":5971,"high":6019,"low":5865,"close":5894,"volume":116957,"rsi_14":37.27,"sma_20":6382.5,"sma_60":6086.17,"sma_120":5845.58},{"date":"2025-12-24","open":5913,"high":5933,"low":5788,"close":5807,"volume":124917,"rsi_14":36.61,"sma_20":6353.5,"sma_60":6088.83,"sma_120":5853.75},{"date":"2025-12-26","open":5855,"high":5855,"low":5682,"close":5759,"volume":194644,"rsi_14":34.48,"sma_20":6307.0,"sma_60":6086.17,"sma_120":5861.75},{"date":"2025-12-29","open":5740,"high":5740,"low":5547,"close":5556,"volume":229733,"rsi_14":27.07,"sma_20":6254.5,"sma_60":6075.83,"sma_120":5865.83},{"date":"2025-12-30","open":5595,"high":5614,"low":5508,"close":5605,"volume":96121,"rsi_14":26.52,"sma_20":6218.0,"sma_60":6064.0,"sma_120":5871.33},{"date":"2026-01-02","open":5605,"high":5662,"low":5518,"close":5614,"volume":168037,"rsi_14":28.35,"sma_20":6186.0,"sma_60":6055.17,"sma_120":5876.67},{"date":"2026-01-05","open":5643,"high":5643,"low":5527,"close":5585,"volume":103709,"rsi_14":29.03,"sma_20":6156.0,"sma_60":6046.33,"sma_120":5880.33},{"date":"2026-01-06","open":5614,"high":5788,"low":5537,"close":5556,"volume":289572,"rsi_14":26.02,"sma_20":6128.0,"sma_60":6039.17,"sma_120":5883.67},{"date":"2026-01-07","open":5556,"high":5605,"low":5518,"close":5585,"volume":98914,"rsi_14":29.66,"sma_20":6101.0,"sma_60":6036.5,"sma_120":5887.17},{"date":"2026-01-08","open":5585,"high":5720,"low":5450,"close":5633,"volume":288103,"rsi_14":33.9,"sma_20":6074.5,"sma_60":6037.5,"sma_120":5891.33},{"date":"2026-01-09","open":5643,"high":5797,"low":5585,"close":5788,"volume":125760,"rsi_14":37.1,"sma_20":6053.0,"sma_60":6040.67,"sma_120":5896.0},{"date":"2026-01-12","open":5826,"high":5923,"low":5740,"close":5855,"volume":160934,"rsi_14":48.62,"sma_20":6038.0,"sma_60":6043.5,"sma_120":5901.83},{"date":"2026-01-13","open":5884,"high":5884,"low":5672,"close":5720,"volume":221557,"rsi_14":34.58,"sma_20":6019.0,"sma_60":6045.17,"sma_120":5907.58},{"date":"2026-01-14","open":5740,"high":5904,"low":5633,"close":5826,"volume":252433,"rsi_14":43.24,"sma_20":6003.5,"sma_60":6051.33,"sma_120":5913.33},{"date":"2026-01-15","open":5797,"high":6145,"low":5759,"close":5865,"volume":333682,"rsi_14":48.6,"sma_20":5994.0,"sma_60":6056.67,"sma_120":5919.33},{"date":"2026-01-16","open":5875,"high":6048,"low":5711,"close":5749,"volume":288489,"rsi_14":49.52,"sma_20":5963.0,"sma_60":6067.17,"sma_120":5924.17},{"date":"2026-01-19","open":5759,"high":6135,"low":5701,"close":6058,"volume":516965,"rsi_14":72.41,"sma_20":5972.0,"sma_60":6070.5,"sma_120":5928.33},{"date":"2026-01-20","open":6058,"high":6068,"low":5836,"close":5952,"volume":340986,"rsi_14":64.75,"sma_20":5967.5,"sma_60":6067.33,"sma_120":5931.42},{"date":"2026-01-21","open":5846,"high":5865,"low":5662,"close":5788,"volume":335593,"rsi_14":56.52,"sma_20":5958.0,"sma_60":6066.67,"sma_120":5933.42},{"date":"2026-01-22","open":5797,"high":5961,"low":5749,"close":5942,"volume":267540,"rsi_14":62.25,"sma_20":5960.5,"sma_60":6066.17,"sma_120":5937.83},{"date":"2026-01-23","open":5942,"high":6154,"low":5894,"close":6135,"volume":340100,"rsi_14":67.86,"sma_20":5977.5,"sma_60":6071.83,"sma_120":5944.75},{"date":"2026-01-26","open":6270,"high":6531,"low":6241,"close":6502,"volume":576941,"rsi_14":73.4,"sma_20":6016.0,"sma_60":6085.33,"sma_120":5954.0},{"date":"2026-01-27","open":6521,"high":6907,"low":6434,"close":6801,"volume":631641,"rsi_14":76.42,"sma_20":6080.5,"sma_60":6104.83,"sma_120":5960.25},{"date":"2026-01-28","open":6801,"high":7013,"low":6598,"close":6897,"volume":590719,"rsi_14":75.78,"sma_20":6147.5,"sma_60":6128.17,"sma_120":5972.83},{"date":"2026-01-29","open":6878,"high":6936,"low":6714,"close":6907,"volume":233505,"rsi_14":75.12,"sma_20":6214.5,"sma_60":6151.5,"sma_120":5988.75},{"date":"2026-01-30","open":6907,"high":6936,"low":6695,"close":6801,"volume":235830,"rsi_14":76.17,"sma_20":6277.5,"sma_60":6172.67,"sma_120":6002.0},{"date":"2026-02-02","open":6926,"high":6994,"low":6656,"close":6810,"volume":358391,"rsi_14":75.0,"sma_20":6342.5,"sma_60":6194.67,"sma_120":6013.33},{"date":"2026-02-03","open":6916,"high":7090,"low":6810,"close":7080,"volume":332741,"rsi_14":77.63,"sma_20":6420.0,"sma_60":6223.0,"sma_120":6027.17},{"date":"2026-02-04","open":7090,"high":7283,"low":7003,"close":7264,"volume":275327,"rsi_14":83.4,"sma_20":6504.5,"sma_60":6249.17,"sma_120":6043.33},{"date":"2026-02-05","open":7235,"high":7283,"low":7100,"close":7254,"volume":205976,"rsi_14":83.05,"sma_20":6580.5,"sma_60":6279.83,"sma_120":6060.42},{"date":"2026-02-06","open":7216,"high":7312,"low":6656,"close":7254,"volume":273294,"rsi_14":80.39,"sma_20":6653.0,"sma_60":6311.33,"sma_120":6075.58},{"date":"2026-02-09","open":7273,"high":7360,"low":7013,"close":7080,"volume":206011,"rsi_14":77.73,"sma_20":6723.5,"sma_60":6335.33,"sma_120":6089.75},{"date":"2026-02-10","open":7158,"high":7254,"low":7003,"close":7177,"volume":143411,"rsi_14":85.29,"sma_20":6793.5,"sma_60":6358.83,"sma_120":6105.67},{"date":"2026-02-11","open":7177,"high":7177,"low":6897,"close":6994,"volume":212103,"rsi_14":76.33,"sma_20":6852.0,"sma_60":6383.17,"sma_120":6120.25},{"date":"2026-02-12","open":7273,"high":7669,"low":7264,"close":7447,"volume":595158,"rsi_14":79.06,"sma_20":6940.0,"sma_60":6417.33,"sma_120":6138.42},{"date":"2026-02-13","open":7447,"high":7457,"low":7177,"close":7293,"volume":150157,"rsi_14":69.34,"sma_20":7020.0,"sma_60":6448.83,"sma_120":6153.17},{"date":"2026-02-19","open":7293,"high":7302,"low":6955,"close":7273,"volume":303197,"rsi_14":63.39,"sma_20":7083.0,"sma_60":6478.33,"sma_120":6168.67},{"date":"2026-02-20","open":7293,"high":7640,"low":7206,"close":7524,"volume":299542,"rsi_14":66.33,"sma_20":7164.5,"sma_60":6508.33,"sma_120":6186.92},{"date":"2026-02-23","open":8228,"high":8257,"low":7418,"close":7659,"volume":908747,"rsi_14":68.4,"sma_20":7261.5,"sma_60":6536.5,"sma_120":6205.75},{"date":"2026-02-24","open":7659,"high":7756,"low":7476,"close":7563,"volume":260723,"rsi_14":68.72,"sma_20":7345.5,"sma_60":6566.17,"sma_120":6223.67},{"date":"2026-02-25","open":7553,"high":7553,"low":7235,"close":7293,"volume":268936,"rsi_14":60.5,"sma_20":7405.5,"sma_60":6589.5,"sma_120":6239.25},{"date":"2026-02-26","open":7302,"high":7302,"low":6955,"close":7090,"volume":274891,"rsi_14":50.22,"sma_20":7441.0,"sma_60":6530.67,"sma_120":6381.92},{"date":"2026-02-27","open":7042,"high":7177,"low":6868,"close":7071,"volume":173120,"rsi_14":45.33,"sma_20":7450.0,"sma_60":6609.17,"sma_120":6268.17},{"date":"2026-03-03","open":7032,"high":7052,"low":6820,"close":6830,"volume":278147,"rsi_14":40.76,"sma_20":7446.5,"sma_60":6613.67,"sma_120":6281.0},{"date":"2026-03-04","open":6675,"high":6752,"low":6193,"close":6367,"volume":393958,"rsi_14":33.92,"sma_20":7418.5,"sma_60":6614.67,"sma_120":6290.92},{"date":"2026-03-05","open":6637,"high":6791,"low":6502,"close":6637,"volume":365310,"rsi_14":42.23,"sma_20":7410.0,"sma_60":6621.67,"sma_120":6302.75},{"date":"2026-03-06","open":6627,"high":7216,"low":6502,"close":6820,"volume":305323,"rsi_14":43.93,"sma_20":7410.5,"sma_60":6633.0,"sma_120":6316.33},{"date":"2026-03-09","open":6800,"high":7030,"low":6590,"close":6900,"volume":348010,"rsi_14":44.22,"sma_20":7388.5,"sma_60":6642.67,"sma_120":6327.83},{"date":"2026-03-10","open":6990,"high":7030,"low":6770,"close":6950,"volume":224886,"rsi_14":35.25,"sma_20":7359.5,"sma_60":6653.0,"sma_120":6339.58},{"date":"2026-03-11","open":7000,"high":7220,"low":6930,"close":6990,"volume":129816,"rsi_14":38.55,"sma_20":7333.0,"sma_60":6663.33,"sma_120":6349.33},{"date":"2026-03-12","open":6990,"high":7150,"low":6950,"close":7090,"volume":82605,"rsi_14":41.25,"sma_20":7311.5,"sma_60":6674.33,"sma_120":6359.42},{"date":"2026-03-13","open":7020,"high":7280,"low":6940,"close":7040,"volume":103317,"rsi_14":33.9,"sma_20":7296.5,"sma_60":6685.5,"sma_120":6369.58},{"date":"2026-03-16","open":7140,"high":7150,"low":6940,"close":7060,"volume":99401,"rsi_14":30.36,"sma_20":7277.5,"sma_60":6752.17,"sma_120":6485.92},{"date":"2026-03-17","open":7150,"high":7150,"low":6990,"close":7030,"volume":113225,"rsi_14":31.34,"sma_20":7266.5,"sma_60":6709.33,"sma_120":6388.5},{"date":"2026-03-18","open":7050,"high":7100,"low":6940,"close":6950,"volume":122052,"rsi_14":34.52,"sma_20":7228.0,"sma_60":6720.67,"sma_120":6396.17},{"date":"2026-03-19","open":6940,"high":6940,"low":6730,"close":6860,"volume":120940,"rsi_14":36.76,"sma_20":7193.0,"sma_60":6731.33,"sma_120":6402.42},{"date":"2026-03-20","open":6860,"high":7360,"low":6860,"close":7220,"volume":278049,"rsi_14":47.49,"sma_20":7177.0,"sma_60":6746.33,"sma_120":6412.25},{"date":"2026-03-23","open":7100,"high":7140,"low":6840,"close":6840,"volume":145524,"rsi_14":44.83,"sma_20":7129.0,"sma_60":6758.67,"sma_120":6418.5},{"date":"2026-03-24","open":6980,"high":7090,"low":6910,"close":6980,"volume":81341,"rsi_14":59.6,"sma_20":7081.0,"sma_60":6770.67,"sma_120":6426.0},{"date":"2026-03-25","open":6990,"high":7180,"low":6930,"close":7050,"volume":65215,"rsi_14":54.8,"sma_20":7041.5,"sma_60":6785.0,"sma_120":6434.17},{"date":"2026-03-26","open":7120,"high":7120,"low":6860,"close":6970,"volume":125997,"rsi_14":46.99,"sma_20":7012.0,"sma_60":6799.33,"sma_120":6442.75},{"date":"2026-03-27","open":6654,"high":7133,"low":6491,"close":6970,"volume":209302,"rsi_14":60.56,"sma_20":7008.5,"sma_60":6820.33,"sma_120":6454.58},{"date":"2026-03-30","open":7220,"high":7280,"low":7040,"close":7110,"volume":89266,"rsi_14":54.17,"sma_20":6997.5,"sma_60":6839.33,"sma_120":6462.75},{"date":"2026-03-31","open":7200,"high":7200,"low":6870,"close":6930,"volume":157552,"rsi_14":48.54,"sma_20":6990.0,"sma_60":6858.83,"sma_120":6467.33},{"date":"2026-04-01","open":7140,"high":7220,"low":6950,"close":7140,"volume":147875,"rsi_14":51.15,"sma_20":7017.0,"sma_60":6881.0,"sma_120":6472.5},{"date":"2026-04-02","open":7290,"high":7660,"low":7050,"close":7250,"volume":368967,"rsi_14":54.71,"sma_20":7035.5,"sma_60":6904.83,"sma_120":6480.0},{"date":"2026-04-03","open":7300,"high":7560,"low":7280,"close":7470,"volume":200580,"rsi_14":58.44,"sma_20":7055.5,"sma_60":6932.83,"sma_120":6489.58},{"date":"2026-04-06","open":7690,"high":7750,"low":7500,"close":7540,"volume":223994,"rsi_14":60.32,"sma_20":7087.5,"sma_60":6962.5,"sma_120":6500.83},{"date":"2026-04-07","open":7550,"high":7620,"low":7210,"close":7410,"volume":179833,"rsi_14":59.13,"sma_20":7110.5,"sma_60":6989.5,"sma_120":6513.0},{"date":"2026-04-08","open":7480,"high":7540,"low":7190,"close":7400,"volume":193747,"rsi_14":61.07,"sma_20":7131.0,"sma_60":7015.5,"sma_120":6526.5},{"date":"2026-04-09","open":7410,"high":7470,"low":7340,"close":7410,"volume":75372,"rsi_14":54.55,"sma_20":7147.0,"sma_60":7039.0,"sma_120":6539.83},{"date":"2026-04-10","open":7440,"high":7560,"low":7230,"close":7310,"volume":152759,"rsi_14":62.98,"sma_20":7160.5,"sma_60":7059.67,"sma_120":6551.58},{"date":"2026-04-13","open":7240,"high":7720,"low":7170,"close":7550,"volume":279199,"rsi_14":64.92,"sma_20":7185.0,"sma_60":7086.67,"sma_120":6565.92},{"date":"2026-04-14","open":7630,"high":8130,"low":7510,"close":8000,"volume":488062,"rsi_14":70.74,"sma_20":7233.5,"sma_60":7119.33,"sma_120":6585.33},{"date":"2026-04-15","open":8200,"high":8200,"low":7750,"close":8020,"volume":282077,"rsi_14":73.54,"sma_20":7287.0,"sma_60":7151.67,"sma_120":6604.17},{"date":"2026-04-16","open":8050,"high":8130,"low":7960,"close":7960,"volume":161315,"rsi_14":67.17,"sma_20":7342.0,"sma_60":7185.0,"sma_120":6623.75},{"date":"2026-04-17","open":8000,"high":8080,"low":7800,"close":8000,"volume":191670,"rsi_14":74.05,"sma_20":7381.0,"sma_60":7213.67,"sma_120":6643.08},{"date":"2026-04-20","open":7890,"high":8300,"low":7860,"close":8040,"volume":233807,"rsi_14":82.46,"sma_20":7441.0,"sma_60":7244.83,"sma_120":6659.42},{"date":"2026-04-21","open":8140,"high":8200,"low":7790,"close":7820,"volume":138064,"rsi_14":69.77,"sma_20":7483.0,"sma_60":7275.17,"sma_120":6671.58},{"date":"2026-04-22","open":7820,"high":7990,"low":7620,"close":7900,"volume":272418,"rsi_14":69.23,"sma_20":7525.5,"sma_60":7304.17,"sma_120":6687.08},{"date":"2026-04-23","open":7910,"high":8160,"low":7760,"close":8060,"volume":187022,"rsi_14":68.1,"sma_20":7580.0,"sma_60":7332.5,"sma_120":6702.67},{"date":"2026-04-24","open":8100,"high":8120,"low":7870,"close":8000,"volume":143000,"rsi_14":64.2,"sma_20":7616.0,"sma_60":7353.5,"sma_120":6719.17},{"date":"2026-04-27","open":7990,"high":8240,"low":7930,"close":7980,"volume":223244,"rsi_14":68.87,"sma_20":7659.5,"sma_60":7369.0,"sma_120":6736.25},{"date":"2026-04-28","open":8000,"high":8000,"low":7770,"close":7910,"volume":145766,"rsi_14":66.24,"sma_20":7708.5,"sma_60":7381.67,"sma_120":6753.17},{"date":"2026-04-29","open":8000,"high":8020,"low":7840,"close":7890,"volume":112604,"rsi_14":65.19,"sma_20":7746.0,"sma_60":7393.83,"sma_120":6768.75},{"date":"2026-04-30","open":7890,"high":7910,"low":7710,"close":7740,"volume":147705,"rsi_14":36.17,"sma_20":7900.5,"sma_60":7463.33,"sma_120":7280.17},{"date":"2026-05-04","open":7750,"high":7920,"low":7695,"close":7800,"volume":197301,"rsi_14":58.62,"sma_20":7787.0,"sma_60":7417.67,"sma_120":6804.33},{"date":"2026-05-06","open":7800,"high":7890,"low":7480,"close":7570,"volume":201150,"rsi_14":32.52,"sma_20":7788.5,"sma_60":7421.5,"sma_120":6819.58},{"date":"2026-05-07","open":7570,"high":7640,"low":7390,"close":7590,"volume":142884,"rsi_14":32.52,"sma_20":7797.5,"sma_60":7422.5,"sma_120":6835.83},{"date":"2026-05-08","open":7600,"high":7720,"low":7480,"close":7660,"volume":97683,"rsi_14":37.9,"sma_20":7810.5,"sma_60":7424.83,"sma_120":6852.33},{"date":"2026-05-11","open":7690,"high":7690,"low":7260,"close":7390,"volume":253455,"rsi_14":29.25,"sma_20":7809.5,"sma_60":7422.67,"sma_120":6867.0},{"date":"2026-05-12","open":7390,"high":7390,"low":7010,"close":7220,"volume":252965,"rsi_14":24.38,"sma_20":7805.0,"sma_60":7420.67,"sma_120":6878.0},{"date":"2026-05-13","open":7200,"high":7250,"low":7080,"close":7160,"volume":84886,"rsi_14":27.08,"sma_20":7785.5,"sma_60":7416.0,"sma_120":6887.42},{"date":"2026-05-14","open":7140,"high":7420,"low":7110,"close":7270,"volume":151237,"rsi_14":28.57,"sma_20":7749.0,"sma_60":7416.33,"sma_120":6899.75},{"date":"2026-05-15","open":7270,"high":7270,"low":6740,"close":6880,"volume":444976,"rsi_14":15.29,"sma_20":7692.0,"sma_60":7402.33,"sma_120":6909.83},{"date":"2026-05-18","open":7000,"high":7230,"low":6900,"close":7100,"volume":301041,"rsi_14":25.81,"sma_20":7649.0,"sma_60":7394.67,"sma_120":6921.75},{"date":"2026-05-19","open":7100,"high":7100,"low":6870,"close":7010,"volume":109542,"rsi_14":24.87,"sma_20":7599.5,"sma_60":7385.83,"sma_120":6932.08},{"date":"2026-05-20","open":7010,"high":7250,"low":6730,"close":7200,"volume":199331,"rsi_14":32.68,"sma_20":7557.5,"sma_60":7375.83,"sma_120":6942.08},{"date":"2026-05-21","open":7220,"high":7300,"low":6890,"close":6930,"volume":277252,"rsi_14":29.13,"sma_20":7513.0,"sma_60":7359.0,"sma_120":6947.75},{"date":"2026-05-22","open":7000,"high":7070,"low":6860,"close":7020,"volume":145987,"rsi_14":33.93,"sma_20":7469.0,"sma_60":7345.33,"sma_120":6955.75},{"date":"2026-05-26","open":7060,"high":7060,"low":6690,"close":6840,"volume":209869,"rsi_14":29.66,"sma_20":7408.0,"sma_60":7333.33,"sma_120":6961.42},{"date":"2026-05-27","open":6870,"high":6870,"low":6400,"close":6590,"volume":261774,"rsi_14":29.41,"sma_20":7337.5,"sma_60":7320.67,"sma_120":6961.33},{"date":"2026-05-28","open":6590,"high":6610,"low":6320,"close":6490,"volume":172863,"rsi_14":27.64,"sma_20":7263.0,"sma_60":7306.67,"sma_120":6957.92},{"date":"2026-05-29","open":6570,"high":6570,"low":6090,"close":6370,"volume":269960,"rsi_14":24.3,"sma_20":7186.0,"sma_60":7294.83,"sma_120":6954.25},{"date":"2026-06-01","open":6420,"high":6420,"low":6160,"close":6300,"volume":173969,"rsi_14":26.41,"sma_20":7106.5,"sma_60":7289.83,"sma_120":6952.25},{"date":"2026-06-02","open":6300,"high":6300,"low":5940,"close":6190,"volume":145465,"rsi_14":27.11,"sma_20":7029.0,"sma_60":7278.33,"sma_120":6950.0},{"date":"2026-06-04","open":6180,"high":6290,"low":5940,"close":6220,"volume":165019,"rsi_14":28.83,"sma_20":6950.0,"sma_60":7264.17,"sma_120":6948.58},{"date":"2026-06-05","open":6250,"high":6420,"low":6000,"close":6340,"volume":154556,"rsi_14":29.15,"sma_20":6888.5,"sma_60":7254.83,"sma_120":6948.75},{"date":"2026-06-08","open":5950,"high":6150,"low":5790,"close":5930,"volume":188094,"rsi_14":28.89,"sma_20":6805.5,"sma_60":7237.83,"sma_120":6945.42},{"date":"2026-06-09","open":6000,"high":6610,"low":5960,"close":6580,"volume":156358,"rsi_14":40.3,"sma_20":6751.5,"sma_60":7231.0,"sma_120":6947.17},{"date":"2026-06-10","open":6620,"high":6650,"low":6350,"close":6570,"volume":115924,"rsi_14":41.54,"sma_20":6710.5,"sma_60":7222.33,"sma_120":6948.33},{"date":"2026-06-11","open":6570,"high":6570,"low":6290,"close":6570,"volume":69940,"rsi_14":36.93,"sma_20":6678.0,"sma_60":7214.5,"sma_120":6950.0},{"date":"2026-06-12","open":6550,"high":6760,"low":6290,"close":6730,"volume":129024,"rsi_14":45.65,"sma_20":6656.5,"sma_60":7209.0,"sma_120":6953.5},{"date":"2026-06-15","open":6730,"high":6740,"low":6490,"close":6530,"volume":151852,"rsi_14":39.83,"sma_20":6619.5,"sma_60":7200.67,"sma_120":6955.0},{"date":"2026-06-16","open":6500,"high":6590,"low":6480,"close":6510,"volume":50897,"rsi_14":42.67,"sma_20":6601.0,"sma_60":7193.33,"sma_120":6957.0},{"date":"2026-06-17","open":6510,"high":6640,"low":6420,"close":6580,"volume":136063,"rsi_14":57.89,"sma_20":6448.5,"sma_60":7134.0,"sma_120":6977.17},{"date":"2026-06-18","open":6600,"high":6630,"low":6320,"close":6400,"volume":70078,"rsi_14":47.91,"sma_20":6544.5,"sma_60":7175.0,"sma_120":6960.67},{"date":"2026-06-19","open":6490,"high":6490,"low":6020,"close":6250,"volume":107343,"rsi_14":47.25,"sma_20":6497.0,"sma_60":7165.17,"sma_120":6961.92},{"date":"2026-06-22","open":6120,"high":6210,"low":6000,"close":6100,"volume":77732,"rsi_14":45.58,"sma_20":6455.5,"sma_60":7150.5,"sma_120":6960.58},{"date":"2026-06-23","open":6030,"high":6170,"low":5930,"close":5990,"volume":98642,"rsi_14":45.58,"sma_20":6404.0,"sma_60":7132.83,"sma_120":6958.92},{"date":"2026-06-24","open":6050,"high":6430,"low":5880,"close":6250,"volume":138850,"rsi_14":50.6,"sma_20":6374.5,"sma_60":7120.83,"sma_120":6960.08},{"date":"2026-06-25","open":6250,"high":6310,"low":5970,"close":6050,"volume":86374,"rsi_14":44.36,"sma_20":6347.5,"sma_60":7100.33,"sma_120":6960.33},{"date":"2026-06-26","open":6000,"high":6000,"low":5790,"close":5950,"volume":158827,"rsi_14":50.44,"sma_20":6320.5,"sma_60":7081.0,"sma_120":6960.17},{"date":"2026-06-29","open":5790,"high":6350,"low":5790,"close":6270,"volume":78455,"rsi_14":41.97,"sma_20":6315.5,"sma_60":7070.0,"sma_120":6964.42},{"date":"2026-06-30","open":6330,"high":6330,"low":6050,"close":6120,"volume":41599,"rsi_14":39.13,"sma_20":6306.5,"sma_60":7053.0,"sma_120":6967.0},{"date":"2026-07-01","open":6120,"high":6300,"low":6060,"close":6250,"volume":48758,"rsi_14":42.73,"sma_20":6309.5,"sma_60":7036.33,"sma_120":6970.58},{"date":"2026-07-02","open":6240,"high":6500,"low":6060,"close":6340,"volume":122302,"rsi_14":40.85,"sma_20":6315.5,"sma_60":7017.5,"sma_120":6975.17},{"date":"2026-07-03","open":6430,"high":6430,"low":6130,"close":6320,"volume":96419,"rsi_14":44.62,"sma_20":6314.5,"sma_60":6997.17,"sma_120":6979.83},{"date":"2026-07-06","open":6270,"high":6380,"low":6160,"close":6330,"volume":30532,"rsi_14":45.36,"sma_20":6334.5,"sma_60":6979.17,"sma_120":6984.33},{"date":"2026-07-07","open":6360,"high":6370,"low":6110,"close":6280,"volume":43128,"rsi_14":42.19,"sma_20":6319.5,"sma_60":6960.5,"sma_120":6988.0},{"date":"2026-07-08","open":6280,"high":6280,"low":6020,"close":6070,"volume":102147,"rsi_14":41.54,"sma_20":6294.5,"sma_60":6938.17,"sma_120":6988.58},{"date":"2026-07-09","open":6070,"high":6140,"low":5790,"close":6020,"volume":205214,"rsi_14":43.78,"sma_20":6267.0,"sma_60":6916.67,"sma_120":6988.17},{"date":"2026-07-10","open":5980,"high":6280,"low":5960,"close":6230,"volume":112291,"rsi_14":53.4,"sma_20":6242.0,"sma_60":6894.67,"sma_120":6990.67},{"date":"2026-07-13","open":6220,"high":6360,"low":6130,"close":6200,"volume":73434,"rsi_14":55.74,"sma_20":6225.5,"sma_60":6864.67,"sma_120":6992.0},{"date":"2026-07-14","open":6130,"high":6270,"low":6020,"close":6240,"volume":50812,"rsi_14":49.69,"sma_20":6212.0,"sma_60":6835.0,"sma_120":6993.33},{"date":"2026-07-15","open":6200,"high":6400,"low":6190,"close":6380,"volume":48593,"rsi_14":60.65,"sma_20":6202.0,"sma_60":6808.67,"sma_120":6996.83},{"date":"2026-07-16","open":6380,"high":6380,"low":6210,"close":6290,"volume":47118,"rsi_14":61.04,"sma_20":6196.5,"sma_60":6780.17,"sma_120":6996.92},{"date":"2026-07-20","open":6220,"high":6240,"low":6050,"close":6120,"volume":42955,"rsi_14":44.6,"sma_20":6190.0,"sma_60":6748.17,"sma_120":6996.5},{"date":"2026-07-21","open":6170,"high":6310,"low":6040,"close":6240,"volume":64319,"rsi_14":54.41,"sma_20":6197.0,"sma_60":6721.83,"sma_120":6998.5},{"date":"2026-07-22","open":6270,"high":6310,"low":5990,"close":6030,"volume":97622,"rsi_14":42.36,"sma_20":6199.0,"sma_60":6690.67,"sma_120":6997.42},{"date":"2026-07-23","open":6030,"high":6190,"low":6000,"close":6190,"volume":76984,"rsi_14":45.03,"sma_20":6196.0,"sma_60":6659.5,"sma_120":6996.0},{"date":"2026-07-24","open":6140,"high":6240,"low":6110,"close":6160,"volume":69928,"rsi_14":44.74,"sma_20":6201.5,"sma_60":6628.83,"sma_120":6991.17},{"date":"2026-07-27","open":6160,"high":6340,"low":6070,"close":6160,"volume":51259,"rsi_14":44.37,"sma_20":6212.0,"sma_60":6598.5,"sma_120":6983.75},{"date":"2026-07-28","open":6120,"high":6120,"low":5930,"close":6000,"volume":115830,"rsi_14":41.36,"sma_20":6198.5,"sma_60":6566.67,"sma_120":6974.17},{"date":"2026-07-29","open":6010,"high":6120,"low":5590,"close":5730,"volume":143851,"rsi_14":39.88,"sma_20":6179.0,"sma_60":6530.67,"sma_120":6962.25},{"date":"2026-07-30","open":5700,"high":6000,"low":5660,"close":5930,"volume":61821,"rsi_14":47.54,"sma_20":6163.0,"sma_60":6500.5,"sma_120":6952.92},{"date":"2026-07-31","open":5990,"high":6150,"low":5910,"close":6150,"volume":51622,"rsi_14":47.83,"sma_20":6153.5,"sma_60":6473.0,"sma_120":6945.33},{"date":"2026-08-03","open":6030,"high":6100,"low":5970,"close":6040,"volume":73214,"rsi_14":45.83,"sma_20":6139.5,"sma_60":6447.5,"sma_120":6934.5},{"date":"2026-08-04","open":6120,"high":6180,"low":5970,"close":6070,"volume":198877,"rsi_14":45.55,"sma_20":6126.5,"sma_60":6422.17,"sma_120":6922.33},{"date":"2026-08-05","open":6080,"high":6180,"low":6060,"close":6110,"volume":136714,"rsi_14":42.54,"sma_20":6118.0,"sma_60":6396.33,"sma_120":6910.58},{"date":"2026-08-06","open":6110,"high":6260,"low":6040,"close":6250,"volume":133012,"rsi_14":48.92,"sma_20":6127.0,"sma_60":6377.33,"sma_120":6900.0},{"date":"2026-08-07","open":6250,"high":6420,"low":6170,"close":6300,"volume":86485,"rsi_14":55.17,"sma_20":6141.0,"sma_60":6362.0,"sma_120":6891.33},{"date":"2026-08-10","open":6300,"high":6480,"low":6220,"close":6480,"volume":119843,"rsi_14":56.67,"sma_20":6153.5,"sma_60":6350.67,"sma_120":6883.33},{"date":"2026-08-11","open":6480,"high":6600,"low":6360,"close":6490,"volume":78757,"rsi_14":64.38,"sma_20":6168.0,"sma_60":6337.67,"sma_120":6877.0},{"date":"2026-08-12","open":6470,"high":6600,"low":6350,"close":6460,"volume":60617,"rsi_14":59.18,"sma_20":6179.0,"sma_60":6330.67,"sma_120":6866.5},{"date":"2026-08-13","open":6450,"high":6460,"low":6190,"close":6270,"volume":150203,"rsi_14":53.37,"sma_20":6173.5,"sma_60":6316.83,"sma_120":6855.75},{"date":"2026-08-14","open":6220,"high":6340,"low":6160,"close":6290,"volume":102858,"rsi_14":53.94,"sma_20":6173.5,"sma_60":6304.83,"sma_120":6845.33},{"date":"2026-08-18","open":6410,"high":6650,"low":6290,"close":6380,"volume":203986,"rsi_14":62.03,"sma_20":6186.5,"sma_60":6291.17,"sma_120":6833.5},{"date":"2026-08-19","open":6300,"high":6400,"low":6100,"close":6220,"volume":124071,"rsi_14":66.67,"sma_20":6185.5,"sma_60":6279.33,"sma_120":6819.17},{"date":"2026-08-20","open":6280,"high":6350,"low":6170,"close":6240,"volume":85916,"rsi_14":62.02,"sma_20":6196.0,"sma_60":6266.33,"sma_120":6805.83},{"date":"2026-08-21","open":6200,"high":6200,"low":6020,"close":6160,"volume":129515,"rsi_14":50.43,"sma_20":6194.5,"sma_60":6255.0,"sma_120":6794.17},{"date":"2026-08-24","open":6160,"high":6310,"low":6070,"close":6310,"volume":68019,"rsi_14":61.34,"sma_20":6202.0,"sma_60":6250.33,"sma_120":6785.5},{"date":"2026-08-25","open":6320,"high":6460,"low":6240,"close":6430,"volume":69446,"rsi_14":64.06,"sma_20":6215.5,"sma_60":6249.33,"sma_120":6778.0},{"date":"2026-08-26","open":6440,"high":6490,"low":6300,"close":6490,"volume":46045,"rsi_14":64.62,"sma_20":6240.0,"sma_60":6251.33,"sma_120":6773.08},{"date":"2026-08-27","open":6490,"high":6500,"low":6330,"close":6390,"volume":46167,"rsi_14":55.56,"sma_20":6273.0,"sma_60":6252.83,"sma_120":6771.33},{"date":"2026-08-28","open":6380,"high":6570,"low":6330,"close":6550,"volume":61563,"rsi_14":59.12,"sma_20":6304.0,"sma_60":6258.83,"sma_120":6768.58},{"date":"2026-08-31","open":6570,"high":6900,"low":6410,"close":6830,"volume":168648,"rsi_14":61.9,"sma_20":6338.0,"sma_60":6269.0,"sma_120":6766.58},{"date":"2026-09-01","open":6840,"high":6840,"low":6570,"close":6610,"volume":86657,"rsi_14":53.57,"sma_20":6366.5,"sma_60":6273.5,"sma_120":6764.17},{"date":"2026-09-02","open":6630,"high":6630,"low":6380,"close":6440,"volume":68000,"rsi_14":49.45,"sma_20":6385.0,"sma_60":6282.0,"sma_120":6759.92},{"date":"2026-09-03","open":6440,"high":6540,"low":6230,"close":6290,"volume":77211,"rsi_14":50.56,"sma_20":6394.0,"sma_60":6277.17,"sma_120":6754.08},{"date":"2026-09-04","open":6330,"high":6340,"low":6230,"close":6320,"volume":48183,"rsi_14":50.84,"sma_20":6397.5,"sma_60":6273.0,"sma_120":6747.67},{"date":"2026-09-07","open":6330,"high":6330,"low":6120,"close":6160,"volume":118055,"rsi_14":44.09,"sma_20":6390.5,"sma_60":6266.17,"sma_120":6740.33},{"date":"2026-09-08","open":6240,"high":6240,"low":6060,"close":6060,"volume":104590,"rsi_14":45.56,"sma_20":6369.5,"sma_60":6255.0,"sma_120":6732.0},{"date":"2026-09-09","open":6100,"high":6140,"low":6000,"close":6060,"volume":94690,"rsi_14":44.94,"sma_20":6348.0,"sma_60":6247.17,"sma_120":6723.92},{"date":"2026-09-10","open":6060,"high":6090,"low":5910,"close":6080,"volume":134565,"rsi_14":47.67,"sma_20":6329.0,"sma_60":6240.0,"sma_120":6716.67},{"date":"2026-09-11","open":6080,"high":6140,"low":5960,"close":6120,"volume":36210,"rsi_14":44.1,"sma_20":6321.5,"sma_60":6232.33,"sma_120":6710.5},{"date":"2026-09-14","open":6120,"high":6130,"low":6010,"close":6090,"volume":20663,"rsi_14":38.82,"sma_20":6311.5,"sma_60":6227.17,"sma_120":6701.08},{"date":"2026-09-15","open":6120,"high":6120,"low":5930,"close":5990,"volume":110763,"rsi_14":33.97,"sma_20":6292.0,"sma_60":6222.83,"sma_120":6694.0},{"date":"2026-09-16","open":6020,"high":6220,"low":5970,"close":6170,"volume":103198,"rsi_14":43.29,"sma_20":6289.5,"sma_60":6224.0,"sma_120":6687.25},{"date":"2026-09-17","open":6210,"high":6240,"low":6140,"close":6210,"volume":36489,"rsi_14":38.82,"sma_20":6288.0,"sma_60":6227.67,"sma_120":6680.25},{"date":"2026-09-18","open":6210,"high":6350,"low":6070,"close":6330,"volume":104549,"rsi_14":31.62,"sma_20":6296.5,"sma_60":6229.0,"sma_120":6674.92},{"date":"2026-09-21","open":6340,"high":6340,"low":6230,"close":6270,"volume":51169,"rsi_14":35.83,"sma_20":6294.5,"sma_60":6232.67,"sma_120":6666.5},{"date":"2026-09-22","open":6310,"high":6310,"low":6160,"close":6250,"volume":58977,"rsi_14":40.95,"sma_20":6285.5,"sma_60":6237.67,"sma_120":6659.33},{"date":"2026-09-23","open":6260,"high":6260,"low":6140,"close":6180,"volume":45259,"rsi_14":44.33,"sma_20":6270.0,"sma_60":6236.17,"sma_120":6653.08},{"date":"2026-09-28","open":6180,"high":6200,"low":6100,"close":6170,"volume":25571,"rsi_14":42.11,"sma_20":6259.0,"sma_60":6237.0,"sma_120":6645.0},{"date":"2026-09-29","open":6180,"high":6200,"low":6110,"close":6140,"volume":45374,"rsi_14":48.78,"sma_20":6238.5,"sma_60":6235.17,"sma_120":6635.75},{"date":"2026-09-30","open":6140,"high":6170,"low":6050,"close":6050,"volume":21394,"rsi_14":49.38,"sma_20":6199.5,"sma_60":6230.33,"sma_120":6623.92},{"date":"2026-10-01","open":6140,"high":6140,"low":6020,"close":6050,"volume":36780,"rsi_14":49.38,"sma_20":6171.5,"sma_60":6225.83,"sma_120":6611.5},{"date":"2026-10-02","open":6100,"high":6170,"low":6010,"close":6060,"volume":53765,"rsi_14":48.75,"sma_20":6152.5,"sma_60":6221.33,"sma_120":6600.25},{"date":"2026-10-06","open":6090,"high":6090,"low":5840,"close":5930,"volume":159459,"rsi_14":39.33,"sma_20":6134.5,"sma_60":6215.5,"sma_120":6588.0},{"date":"2026-10-07","open":5890,"high":6000,"low":5800,"close":5850,"volume":106843,"rsi_14":37.23,"sma_20":6111.0,"sma_60":6211.83,"sma_120":6575.0},{"date":"2026-10-08","open":5920,"high":5920,"low":5780,"close":5800,"volume":55433,"rsi_14":39.33,"sma_20":6093.0,"sma_60":6208.17,"sma_120":6562.42},{"date":"2026-10-12","open":5850,"high":5860,"low":5580,"close":5690,"volume":156707,"rsi_14":20.73,"sma_20":6074.5,"sma_60":6199.17,"sma_120":6546.92},{"date":"2026-10-13","open":5560,"high":5780,"low":5500,"close":5600,"volume":158700,"rsi_14":14.94,"sma_20":6051.5,"sma_60":6189.17,"sma_120":6526.92},{"date":"2026-10-14","open":5700,"high":5710,"low":5570,"close":5600,"volume":53017,"rsi_14":1.33,"sma_20":6027.5,"sma_60":6178.5,"sma_120":6506.75},{"date":"2026-10-15","open":5510,"high":5590,"low":5280,"close":5380,"volume":170008,"rsi_14":1.1,"sma_20":5990.5,"sma_60":6161.83,"sma_120":6485.25},{"date":"2026-10-16","open":5460,"high":5690,"low":5460,"close":5660,"volume":110237,"rsi_14":24.79,"sma_20":5969.0,"sma_60":6151.33,"sma_120":6465.75},{"date":"2026-10-19","open":5600,"high":5700,"low":5530,"close":5700,"volume":27972,"rsi_14":28.95,"sma_20":5954.5,"sma_60":6144.33,"sma_120":6446.25},{"date":"2026-10-20","open":5680,"high":5720,"low":5400,"close":5530,"volume":49058,"rsi_14":25.38,"sma_20":5922.5,"sma_60":6132.5,"sma_120":6427.17},{"date":"2026-10-21","open":5550,"high":5630,"low":5490,"close":5570,"volume":67339,"rsi_14":28.24,"sma_20":5890.5,"sma_60":6124.83,"sma_120":6407.75},{"date":"2026-10-22","open":5630,"high":5670,"low":5460,"close":5540,"volume":38746,"rsi_14":29.6,"sma_20":5851.0,"sma_60":6114.0,"sma_120":6386.75},{"date":"2026-10-23","open":5520,"high":5520,"low":5340,"close":5440,"volume":54704}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.65,"pbr":2.72,"ttm_eps":null,"close":4098.7412},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.69,"pbr":2.37,"ttm_eps":null,"close":3505.3208},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.75,"pbr":2.22,"ttm_eps":null,"close":4061.1316},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.44,"pbr":2.6,"ttm_eps":null,"close":4717.0864},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.68,"pbr":2.64,"ttm_eps":null,"close":4813.5503},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.78,"pbr":2.97,"ttm_eps":null,"close":6125.4595},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.33,"pbr":2.4,"ttm_eps":null,"close":5604.5542},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.52,"pbr":2.8,"ttm_eps":null,"close":6930.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.91,"pbr":2.25,"ttm_eps":null,"close":6120.0}],"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":"이지바이오","phase":"above-fold","symbol_resolved":true}