{"status":"ok","report":{"price_analysis":{"current":2190.0,"change_1d":-4.0,"change_7d":-4.2,"change_30d":-6.2,"high_30d":2450.0,"low_30d":2120.0,"position_in_range":21.0,"support":2153.0,"resistance":2417.0},"summary":"케이웨더(068100)은 Technology 섹터 KR 시장 종목입니다, 시가총액 261.48억. 현재가 2,190원, 전일 대비 -3.9%, 30일 -6.2%. ROE 1.2%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 655.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.2%입니다. 시가총액 261.48억. 매출 183.56억, 영업이익 -4632.91만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.44,"roe":1.16,"eps":-1.9299999999999997,"revenue":18356001426.0,"operating_income":-46329073.0,"net_income":-74578526.0,"market_cap":26147844450,"profit_margin":-0.41,"roa":0.93,"operating_margin":-0.25,"gross_margin":31.42,"debt_ratio":0.2547825935879351,"total_assets":22789555616.0,"total_equity":18162154729.0,"total_debt":4627400887.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-19.84)가 시그널선(-11.54)을 하회합니다(데드크로스). 현재가가 SMA20(2303)과 SMA60(2309) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2205~2401 (현재 위치 -8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":30.0,"macd":-19.837080371870798,"macd_signal":-11.542651343866176,"sma_20":2302.75,"sma_60":2309.3333333333335,"bb_upper":2400.6517364503816,"bb_lower":2204.8482635496184,"atr_14":102.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -655.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.64만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-655.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-145.0,"institution_net":0.0,"retail_net":145.0},{"date":"2026-10-22","foreign_net":-262.0,"institution_net":0.0,"retail_net":262.0},{"date":"2026-10-21","foreign_net":100.0,"institution_net":0.0,"retail_net":-100.0},{"date":"2026-10-20","foreign_net":-201.0,"institution_net":0.0,"retail_net":201.0},{"date":"2026-10-19","foreign_net":-147.0,"institution_net":0.0,"retail_net":147.0},{"date":"2026-10-16","foreign_net":-535.0,"institution_net":0.0,"retail_net":535.0},{"date":"2026-10-15","foreign_net":-475.0,"institution_net":0.0,"retail_net":475.0},{"date":"2026-10-14","foreign_net":-696.0,"institution_net":0.0,"retail_net":696.0},{"date":"2026-10-13","foreign_net":-1244.0,"institution_net":0.0,"retail_net":1244.0},{"date":"2026-10-12","foreign_net":-762.0,"institution_net":0.0,"retail_net":762.0},{"date":"2026-10-08","foreign_net":-1632.0,"institution_net":0.0,"retail_net":1632.0},{"date":"2026-10-07","foreign_net":108.0,"institution_net":0.0,"retail_net":-108.0},{"date":"2026-10-06","foreign_net":-71.0,"institution_net":0.0,"retail_net":71.0},{"date":"2026-10-02","foreign_net":-1266.0,"institution_net":0.0,"retail_net":1266.0},{"date":"2026-10-01","foreign_net":164.0,"institution_net":0.0,"retail_net":-164.0},{"date":"2026-09-30","foreign_net":56.0,"institution_net":0.0,"retail_net":-56.0},{"date":"2026-09-29","foreign_net":-473.0,"institution_net":0.0,"retail_net":473.0},{"date":"2026-09-28","foreign_net":-76.0,"institution_net":0.0,"retail_net":76.0},{"date":"2026-09-23","foreign_net":-584.0,"institution_net":0.0,"retail_net":584.0},{"date":"2026-09-22","foreign_net":803.0,"institution_net":0.0,"retail_net":-803.0},{"date":"2026-09-21","foreign_net":296.0,"institution_net":0.0,"retail_net":-296.0},{"date":"2026-09-18","foreign_net":-640.0,"institution_net":0.0,"retail_net":640.0},{"date":"2026-09-17","foreign_net":331.0,"institution_net":0.0,"retail_net":-331.0},{"date":"2026-09-16","foreign_net":-207.0,"institution_net":0.0,"retail_net":207.0},{"date":"2026-09-15","foreign_net":-488.0,"institution_net":0.0,"retail_net":488.0},{"date":"2026-09-14","foreign_net":-98.0,"institution_net":0.0,"retail_net":98.0},{"date":"2026-09-11","foreign_net":139.0,"institution_net":0.0,"retail_net":-139.0},{"date":"2026-09-10","foreign_net":-975.0,"institution_net":-569.0,"retail_net":1544.0},{"date":"2026-09-09","foreign_net":-3407.0,"institution_net":569.0,"retail_net":2838.0},{"date":"2026-09-08","foreign_net":-13973.0,"institution_net":0.0,"retail_net":13973.0}],"periods":{"d1":{"foreign_net":-145.0,"institution_net":0,"retail_net":145.0},"d3":{"foreign_net":-307.0,"institution_net":0,"retail_net":307.0},"d7":{"foreign_net":-1665.0,"institution_net":0,"retail_net":1665.0},"d14":{"foreign_net":-7228.0,"institution_net":0,"retail_net":7228.0},"d30":{"foreign_net":-26360.0,"institution_net":0.0,"retail_net":26360.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -2, PBR 1.44x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -2원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +37.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":37.6,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":53.7,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.0,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":58,"summary":"유동비율 5.0x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":5.04,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.14,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 1.44x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +37.6%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":31.42,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 38% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 38% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.44,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.52,"pbr_5y_low":1.69,"pbr_5y_avg":3.13,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.1,"history":[{"quarter":"2024-Q3","per":null,"pbr":4.52},{"quarter":"2024-Q4","per":null,"pbr":3.08},{"quarter":"2025-Q1","per":null,"pbr":2.97},{"quarter":"2025-Q2","per":null,"pbr":4.0},{"quarter":"2025-Q3","per":null,"pbr":3.13},{"quarter":"2025-Q4","per":null,"pbr":3.6},{"quarter":"2026-Q1","per":null,"pbr":2.02},{"quarter":"2026-Q2","per":null,"pbr":1.69},{"quarter":"현재","per":null,"pbr":1.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"1.2%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:44.368843+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.011608628884949965,"dividend_yield":null,"eps":22.0,"revenue":5418866021.0,"operating_income":153670927.0,"net_income":210837714.0,"market_cap":null,"profit_margin":0.03890808762994511,"operating_margin":0.028358502757675028,"roa":0.009251506152756042,"gross_margin":0.3141595159213478,"total_equity":18162154729.0,"total_assets":22789555616.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.15,"roe":0.0063733055048696766,"dividend_yield":null,"eps":9.61,"revenue":3937135405.0,"operating_income":100000000.0,"net_income":114583760.0,"market_cap":29800000000.0,"profit_margin":0.029103332299540253,"operating_margin":0.02564102564102564,"roa":0.005035471823929324,"gross_margin":0.40726209211999403,"total_equity":17978701933.0,"total_assets":22755317477.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.015266215610736683,"dividend_yield":null,"eps":-16.77,"revenue":4600000000.0,"operating_income":-100000000.0,"net_income":-200000000.0,"market_cap":null,"profit_margin":-0.043478260869565216,"operating_margin":-0.021739130434782608,"roa":-0.010748529223191753,"gross_margin":0.23486473760869564,"total_equity":11518850741.0,"total_assets":16360308964.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01966889463893537,"dividend_yield":null,"eps":-16.77,"revenue":4400000000.0,"operating_income":-200000000.0,"net_income":-200000000.0,"market_cap":null,"profit_margin":-0.045454545454545456,"operating_margin":-0.045454545454545456,"roa":-0.013762358424269016,"gross_margin":0.3123934634090909,"total_equity":11690584917.0,"total_assets":16707956290.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03631476753778539,"dividend_yield":null,"eps":-33.54,"revenue":5300000000.0,"operating_income":-500000000.0,"net_income":-400000000.0,"market_cap":null,"profit_margin":-0.07547169811320754,"operating_margin":-0.09433962264150944,"roa":-0.024509619285885346,"gross_margin":0.23701342849056603,"total_equity":11916410715.0,"total_assets":17655993753.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0713256547002399,"dividend_yield":null,"eps":-75.42,"revenue":3423828618.0,"operating_income":-928244488.0,"net_income":-899516293.0,"market_cap":null,"profit_margin":-0.2627223478041505,"operating_margin":-0.2711130116501643,"roa":-0.04897464300300362,"gross_margin":0.18113274412732303,"total_equity":12611399037.0,"total_assets":18366980091.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07966503411301155,"dividend_yield":null,"eps":88.39,"revenue":6918710685.0,"operating_income":920461880.0,"net_income":1054291954.0,"market_cap":null,"profit_margin":0.152382720133932,"operating_margin":0.13303951009190088,"roa":0.05599391668736518,"gross_margin":0.2709323088279995,"total_equity":13234061414.0,"total_assets":18828687407.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.030632706275028246,"dividend_yield":null,"eps":-31.25,"revenue":3530316117.0,"operating_income":-366734968.0,"net_income":-372680222.0,"market_cap":null,"profit_margin":-0.10556568013991252,"operating_margin":-0.10388162301784036,"roa":-0.02129011450280688,"gross_margin":0.27834649290133245,"total_equity":12166088711.0,"total_assets":17504848175.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.12517439028070582,"dividend_yield":null,"eps":-131.62,"revenue":2812374814.0,"operating_income":-1618471837.0,"net_income":-1569919868.0,"market_cap":null,"profit_margin":-0.5582185774758542,"operating_margin":-0.5754822682038142,"roa":-0.08581276530829983,"gross_margin":-0.04593576267178163,"total_equity":12541861514.0,"total_assets":18294712475.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.07031644364367477,"dividend_yield":null,"eps":-82.9,"revenue":2325566296.0,"operating_income":-997605321.0,"net_income":-988830893.0,"market_cap":null,"profit_margin":-0.4252000446948342,"operating_margin":-0.428973073232052,"roa":-0.051314037156944346,"gross_margin":0.349633275730962,"total_equity":14062583967.0,"total_assets":19270183127.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.28909496169538157,"dividend_yield":null,"eps":-204.27,"revenue":14688005816.0,"operating_income":-2468833010.0,"net_income":-2436410266.0,"market_cap":null,"profit_margin":-0.16587753957354506,"operating_margin":-0.16808496952735683,"roa":-0.16482879409549173,"gross_margin":null,"total_equity":8427716110.0,"total_assets":14781460238.0}],"current_price":2190.0,"change_pct":-3.95,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-22","close":16600.0},{"date":"2024-02-23","close":12020.0},{"date":"2024-02-26","close":13100.0},{"date":"2024-02-27","close":10680.0},{"date":"2024-02-28","close":10100.0},{"date":"2024-02-29","close":10010.0},{"date":"2024-03-04","close":9930.0},{"date":"2024-03-05","close":10850.0},{"date":"2024-03-06","close":11120.0},{"date":"2024-03-07","close":10500.0},{"date":"2024-03-08","close":9900.0},{"date":"2024-03-11","close":9660.0},{"date":"2024-03-12","close":9260.0},{"date":"2024-03-13","close":8950.0},{"date":"2024-03-14","close":9170.0},{"date":"2024-03-15","close":9030.0},{"date":"2024-03-18","close":9000.0},{"date":"2024-03-19","close":9080.0},{"date":"2024-03-20","close":9580.0},{"date":"2024-03-21","close":9270.0},{"date":"2024-03-22","close":8370.0},{"date":"2024-03-25","close":8240.0},{"date":"2024-03-26","close":8000.0},{"date":"2024-03-27","close":8000.0},{"date":"2024-03-28","close":7850.0},{"date":"2024-03-29","close":7730.0},{"date":"2024-04-01","close":7710.0},{"date":"2024-04-02","close":7390.0},{"date":"2024-04-03","close":7120.0},{"date":"2024-04-04","close":7020.0},{"date":"2024-04-05","close":6590.0},{"date":"2024-04-08","close":6600.0},{"date":"2024-04-09","close":6500.0},{"date":"2024-04-11","close":6420.0},{"date":"2024-04-12","close":6420.0},{"date":"2024-04-15","close":6190.0},{"date":"2024-04-16","close":5880.0},{"date":"2024-04-17","close":6000.0},{"date":"2024-04-18","close":6120.0},{"date":"2024-04-19","close":6010.0},{"date":"2024-04-22","close":6110.0},{"date":"2024-04-23","close":6040.0},{"date":"2024-04-24","close":6100.0},{"date":"2024-04-25","close":6160.0},{"date":"2024-04-26","close":5980.0},{"date":"2024-04-29","close":6100.0},{"date":"2024-04-30","close":6090.0},{"date":"2024-05-02","close":6080.0},{"date":"2024-05-03","close":6070.0},{"date":"2024-05-07","close":6210.0},{"date":"2024-05-08","close":6130.0},{"date":"2024-05-09","close":6020.0},{"date":"2024-05-10","close":5970.0},{"date":"2024-05-13","close":5650.0},{"date":"2024-05-14","close":5840.0},{"date":"2024-05-16","close":5780.0},{"date":"2024-05-17","close":5620.0},{"date":"2024-05-20","close":5580.0},{"date":"2024-05-21","close":5500.0},{"date":"2024-05-22","close":5230.0},{"date":"2024-05-23","close":5320.0},{"date":"2024-05-24","close":5240.0},{"date":"2024-05-27","close":5280.0},{"date":"2024-05-28","close":5320.0},{"date":"2024-05-29","close":5160.0},{"date":"2024-05-30","close":5050.0},{"date":"2024-05-31","close":5660.0},{"date":"2024-06-03","close":5460.0},{"date":"2024-06-04","close":5290.0},{"date":"2024-06-05","close":5320.0},{"date":"2024-06-07","close":5170.0},{"date":"2024-06-10","close":5110.0},{"date":"2024-06-11","close":5240.0},{"date":"2024-06-12","close":5080.0},{"date":"2024-06-13","close":5080.0},{"date":"2024-06-14","close":5030.0},{"date":"2024-06-17","close":5010.0},{"date":"2024-06-18","close":5170.0},{"date":"2024-06-19","close":5090.0},{"date":"2024-06-20","close":5140.0},{"date":"2024-06-21","close":5120.0},{"date":"2024-06-24","close":4765.0},{"date":"2024-06-25","close":4845.0},{"date":"2024-06-26","close":4705.0},{"date":"2024-06-27","close":4595.0},{"date":"2024-06-28","close":4625.0},{"date":"2024-07-01","close":4650.0},{"date":"2024-07-02","close":4540.0},{"date":"2024-07-03","close":4430.0},{"date":"2024-07-04","close":4385.0},{"date":"2024-07-05","close":4395.0},{"date":"2024-07-08","close":4610.0},{"date":"2024-07-09","close":4535.0},{"date":"2024-07-10","close":4450.0},{"date":"2024-07-11","close":4445.0},{"date":"2024-07-12","close":4360.0},{"date":"2024-07-15","close":4320.0},{"date":"2024-07-16","close":4300.0},{"date":"2024-07-17","close":4320.0},{"date":"2024-07-18","close":4225.0},{"date":"2024-07-19","close":4100.0},{"date":"2024-07-22","close":4115.0},{"date":"2024-07-23","close":4115.0},{"date":"2024-07-24","close":4340.0},{"date":"2024-07-25","close":4595.0},{"date":"2024-07-26","close":4575.0},{"date":"2024-07-29","close":4690.0},{"date":"2024-07-30","close":4740.0},{"date":"2024-07-31","close":4635.0},{"date":"2024-08-01","close":4730.0},{"date":"2024-08-02","close":4440.0},{"date":"2024-08-05","close":3790.0},{"date":"2024-08-06","close":4045.0},{"date":"2024-08-07","close":4245.0},{"date":"2024-08-08","close":4065.0},{"date":"2024-08-09","close":4200.0},{"date":"2024-08-12","close":4325.0},{"date":"2024-08-13","close":4160.0},{"date":"2024-08-14","close":4215.0},{"date":"2024-08-16","close":4200.0},{"date":"2024-08-19","close":4100.0},{"date":"2024-08-20","close":4300.0},{"date":"2024-08-21","close":4090.0},{"date":"2024-08-22","close":4350.0},{"date":"2024-08-23","close":4655.0},{"date":"2024-08-26","close":4490.0},{"date":"2024-08-27","close":4475.0},{"date":"2024-08-28","close":4165.0},{"date":"2024-08-29","close":4120.0},{"date":"2024-08-30","close":4300.0},{"date":"2024-09-02","close":4190.0},{"date":"2024-09-03","close":4630.0},{"date":"2024-09-04","close":4390.0},{"date":"2024-09-05","close":4635.0},{"date":"2024-09-06","close":4490.0},{"date":"2024-09-09","close":4265.0},{"date":"2024-09-10","close":4085.0},{"date":"2024-09-11","close":4175.0},{"date":"2024-09-12","close":4235.0},{"date":"2024-09-13","close":4200.0},{"date":"2024-09-19","close":4120.0},{"date":"2024-09-20","close":4145.0},{"date":"2024-09-23","close":4115.0},{"date":"2024-09-24","close":4175.0},{"date":"2024-09-25","close":4170.0},{"date":"2024-09-26","close":4235.0},{"date":"2024-09-27","close":4125.0},{"date":"2024-09-30","close":4040.0},{"date":"2024-10-02","close":3960.0},{"date":"2024-10-04","close":3935.0},{"date":"2024-10-07","close":3950.0},{"date":"2024-10-08","close":3845.0},{"date":"2024-10-10","close":3865.0},{"date":"2024-10-11","close":3820.0},{"date":"2024-10-14","close":3780.0},{"date":"2024-10-15","close":3775.0},{"date":"2024-10-16","close":3705.0},{"date":"2024-10-17","close":3675.0},{"date":"2024-10-18","close":3545.0},{"date":"2024-10-21","close":3505.0},{"date":"2024-10-22","close":3465.0},{"date":"2024-10-23","close":3545.0},{"date":"2024-10-24","close":3450.0},{"date":"2024-10-25","close":3515.0},{"date":"2024-10-28","close":3600.0},{"date":"2024-10-29","close":3625.0},{"date":"2024-10-30","close":3535.0},{"date":"2024-10-31","close":3480.0},{"date":"2024-11-01","close":3435.0},{"date":"2024-11-04","close":3435.0},{"date":"2024-11-05","close":3500.0},{"date":"2024-11-06","close":3465.0},{"date":"2024-11-07","close":3295.0},{"date":"2024-11-08","close":3300.0},{"date":"2024-11-11","close":3220.0},{"date":"2024-11-12","close":3120.0},{"date":"2024-11-13","close":2980.0},{"date":"2024-11-14","close":2960.0},{"date":"2024-11-15","close":2915.0},{"date":"2024-11-18","close":2915.0},{"date":"2024-11-19","close":2930.0},{"date":"2024-11-20","close":2945.0},{"date":"2024-11-21","close":2905.0},{"date":"2024-11-22","close":3000.0},{"date":"2024-11-25","close":3130.0},{"date":"2024-11-26","close":3135.0},{"date":"2024-11-27","close":3350.0},{"date":"2024-11-28","close":3210.0},{"date":"2024-11-29","close":3450.0},{"date":"2024-12-02","close":3490.0},{"date":"2024-12-03","close":3285.0},{"date":"2024-12-04","close":3130.0},{"date":"2024-12-05","close":2945.0},{"date":"2024-12-06","close":2815.0},{"date":"2024-12-09","close":2525.0},{"date":"2024-12-10","close":2815.0},{"date":"2024-12-11","close":3100.0},{"date":"2024-12-12","close":3075.0},{"date":"2024-12-13","close":3150.0},{"date":"2024-12-16","close":3185.0},{"date":"2024-12-17","close":3125.0},{"date":"2024-12-18","close":3240.0},{"date":"2024-12-19","close":3245.0},{"date":"2024-12-20","close":3130.0},{"date":"2024-12-23","close":3140.0},{"date":"2024-12-24","close":3010.0},{"date":"2024-12-26","close":2960.0},{"date":"2024-12-27","close":2890.0},{"date":"2024-12-30","close":3000.0},{"date":"2025-01-02","close":3050.0},{"date":"2025-01-03","close":3120.0},{"date":"2025-01-06","close":3125.0},{"date":"2025-01-07","close":3150.0},{"date":"2025-01-08","close":3255.0},{"date":"2025-01-09","close":3150.0},{"date":"2025-01-10","close":3395.0},{"date":"2025-01-13","close":3840.0},{"date":"2025-01-14","close":3665.0},{"date":"2025-01-15","close":4070.0},{"date":"2025-01-16","close":3915.0},{"date":"2025-01-17","close":3720.0},{"date":"2025-01-20","close":3615.0},{"date":"2025-01-21","close":3530.0},{"date":"2025-01-22","close":3555.0},{"date":"2025-01-23","close":3500.0},{"date":"2025-01-24","close":3315.0},{"date":"2025-01-31","close":3275.0},{"date":"2025-02-03","close":3140.0},{"date":"2025-02-04","close":3225.0},{"date":"2025-02-05","close":3230.0},{"date":"2025-02-06","close":3190.0},{"date":"2025-02-07","close":3140.0},{"date":"2025-02-10","close":3250.0},{"date":"2025-02-11","close":3195.0},{"date":"2025-02-12","close":3110.0},{"date":"2025-02-13","close":3115.0},{"date":"2025-02-14","close":3085.0},{"date":"2025-02-17","close":3150.0},{"date":"2025-02-18","close":3175.0},{"date":"2025-02-19","close":3165.0},{"date":"2025-02-20","close":3185.0},{"date":"2025-02-21","close":3210.0},{"date":"2025-02-24","close":3250.0},{"date":"2025-02-25","close":3230.0},{"date":"2025-02-26","close":3185.0},{"date":"2025-02-27","close":3200.0},{"date":"2025-02-28","close":3000.0},{"date":"2025-03-04","close":2965.0},{"date":"2025-03-05","close":3040.0},{"date":"2025-03-06","close":3040.0},{"date":"2025-03-07","close":2990.0},{"date":"2025-03-10","close":3080.0},{"date":"2025-03-11","close":3090.0},{"date":"2025-03-12","close":3215.0},{"date":"2025-03-13","close":3100.0},{"date":"2025-03-14","close":3060.0},{"date":"2025-03-17","close":3050.0},{"date":"2025-03-18","close":3050.0},{"date":"2025-03-19","close":3070.0},{"date":"2025-03-20","close":3060.0},{"date":"2025-03-21","close":3080.0},{"date":"2025-03-24","close":3110.0},{"date":"2025-03-25","close":3265.0},{"date":"2025-03-26","close":3320.0},{"date":"2025-03-27","close":3605.0},{"date":"2025-03-28","close":3170.0},{"date":"2025-03-31","close":2750.0},{"date":"2025-04-01","close":2880.0},{"date":"2025-04-02","close":2805.0},{"date":"2025-04-03","close":2790.0},{"date":"2025-04-04","close":2815.0},{"date":"2025-04-07","close":2710.0},{"date":"2025-04-08","close":2775.0},{"date":"2025-04-09","close":2640.0},{"date":"2025-04-10","close":2825.0},{"date":"2025-04-11","close":2940.0},{"date":"2025-04-14","close":3015.0},{"date":"2025-04-15","close":3170.0},{"date":"2025-04-16","close":3400.0},{"date":"2025-04-17","close":3340.0},{"date":"2025-04-18","close":3265.0},{"date":"2025-04-21","close":3430.0},{"date":"2025-04-22","close":3520.0},{"date":"2025-04-23","close":3420.0},{"date":"2025-04-24","close":3505.0},{"date":"2025-04-25","close":3545.0},{"date":"2025-04-28","close":3500.0},{"date":"2025-04-29","close":3500.0},{"date":"2025-04-30","close":3405.0},{"date":"2025-05-02","close":3415.0},{"date":"2025-05-07","close":3465.0},{"date":"2025-05-08","close":3380.0},{"date":"2025-05-09","close":3380.0},{"date":"2025-05-12","close":3600.0},{"date":"2025-05-13","close":3840.0},{"date":"2025-05-14","close":3745.0},{"date":"2025-05-15","close":3770.0},{"date":"2025-05-16","close":3780.0},{"date":"2025-05-19","close":3925.0},{"date":"2025-05-20","close":3930.0},{"date":"2025-05-21","close":3525.0},{"date":"2025-05-22","close":3345.0},{"date":"2025-05-23","close":3350.0},{"date":"2025-05-26","close":3315.0},{"date":"2025-05-27","close":3390.0},{"date":"2025-05-28","close":3375.0},{"date":"2025-05-29","close":3470.0},{"date":"2025-05-30","close":3370.0},{"date":"2025-06-02","close":3270.0},{"date":"2025-06-04","close":3505.0},{"date":"2025-06-05","close":3475.0},{"date":"2025-06-09","close":3540.0},{"date":"2025-06-10","close":3805.0},{"date":"2025-06-11","close":3785.0},{"date":"2025-06-12","close":3750.0},{"date":"2025-06-13","close":3620.0},{"date":"2025-06-16","close":3585.0},{"date":"2025-06-17","close":3750.0},{"date":"2025-06-18","close":3675.0},{"date":"2025-06-19","close":3680.0},{"date":"2025-06-20","close":3670.0},{"date":"2025-06-23","close":3615.0},{"date":"2025-06-24","close":3535.0},{"date":"2025-06-25","close":3525.0},{"date":"2025-06-26","close":3440.0},{"date":"2025-06-27","close":3470.0},{"date":"2025-06-30","close":3500.0},{"date":"2025-07-01","close":3635.0},{"date":"2025-07-02","close":3630.0},{"date":"2025-07-03","close":3740.0},{"date":"2025-07-04","close":3500.0},{"date":"2025-07-07","close":3495.0},{"date":"2025-07-08","close":3520.0},{"date":"2025-07-09","close":3540.0},{"date":"2025-07-10","close":3510.0},{"date":"2025-07-11","close":3580.0},{"date":"2025-07-14","close":3550.0},{"date":"2025-07-15","close":3485.0},{"date":"2025-07-16","close":3435.0},{"date":"2025-07-17","close":3410.0},{"date":"2025-07-18","close":3400.0},{"date":"2025-07-21","close":3395.0},{"date":"2025-07-22","close":3350.0},{"date":"2025-07-23","close":3310.0},{"date":"2025-07-24","close":3235.0},{"date":"2025-07-25","close":3265.0},{"date":"2025-07-28","close":3175.0},{"date":"2025-07-29","close":3165.0},{"date":"2025-07-30","close":3155.0},{"date":"2025-07-31","close":3460.0},{"date":"2025-08-01","close":3200.0},{"date":"2025-08-04","close":3185.0},{"date":"2025-08-05","close":3230.0},{"date":"2025-08-06","close":3220.0},{"date":"2025-08-07","close":3280.0},{"date":"2025-08-08","close":3210.0},{"date":"2025-08-11","close":3110.0},{"date":"2025-08-12","close":3170.0},{"date":"2025-08-13","close":3150.0},{"date":"2025-08-14","close":3205.0},{"date":"2025-08-18","close":3180.0},{"date":"2025-08-19","close":3070.0},{"date":"2025-08-20","close":3000.0},{"date":"2025-08-21","close":2975.0},{"date":"2025-08-22","close":3000.0},{"date":"2025-08-25","close":2995.0},{"date":"2025-08-26","close":3005.0},{"date":"2025-08-27","close":2980.0},{"date":"2025-08-28","close":2980.0},{"date":"2025-08-29","close":2925.0},{"date":"2025-09-01","close":2885.0},{"date":"2025-09-02","close":2850.0},{"date":"2025-09-03","close":2960.0},{"date":"2025-09-04","close":2985.0},{"date":"2025-09-05","close":2940.0},{"date":"2025-09-08","close":3020.0},{"date":"2025-09-09","close":2940.0},{"date":"2025-09-10","close":2955.0},{"date":"2025-09-11","close":2945.0},{"date":"2025-09-12","close":2945.0},{"date":"2025-09-15","close":2925.0},{"date":"2025-09-16","close":2900.0},{"date":"2025-09-17","close":2915.0},{"date":"2025-09-18","close":2915.0},{"date":"2025-09-19","close":2895.0},{"date":"2025-09-22","close":2800.0},{"date":"2025-09-23","close":2800.0},{"date":"2025-09-24","close":2800.0},{"date":"2025-09-25","close":2760.0},{"date":"2025-09-26","close":2750.0},{"date":"2025-09-29","close":2740.0},{"date":"2025-09-30","close":2690.0},{"date":"2025-10-01","close":2675.0},{"date":"2025-10-02","close":2680.0},{"date":"2025-10-10","close":2660.0},{"date":"2025-10-13","close":2640.0},{"date":"2025-10-14","close":2700.0},{"date":"2025-10-15","close":2665.0},{"date":"2025-10-16","close":2770.0},{"date":"2025-10-17","close":2665.0},{"date":"2025-10-20","close":2735.0},{"date":"2025-10-21","close":2730.0},{"date":"2025-10-22","close":2740.0},{"date":"2025-10-23","close":2705.0},{"date":"2025-10-24","close":2695.0},{"date":"2025-10-27","close":2870.0},{"date":"2025-10-28","close":2990.0},{"date":"2025-10-29","close":3030.0},{"date":"2025-10-30","close":3035.0},{"date":"2025-10-31","close":3155.0},{"date":"2025-11-03","close":3220.0},{"date":"2025-11-04","close":3055.0},{"date":"2025-11-05","close":3010.0},{"date":"2025-11-06","close":2940.0},{"date":"2025-11-07","close":2920.0},{"date":"2025-11-10","close":2885.0},{"date":"2025-11-11","close":2950.0},{"date":"2025-11-12","close":3030.0},{"date":"2025-11-13","close":2990.0},{"date":"2025-11-14","close":2970.0},{"date":"2025-11-17","close":2910.0},{"date":"2025-11-18","close":2855.0},{"date":"2025-11-19","close":2845.0},{"date":"2025-11-20","close":2845.0},{"date":"2025-11-21","close":2780.0},{"date":"2025-11-24","close":2785.0},{"date":"2025-11-25","close":2750.0},{"date":"2025-11-26","close":2885.0},{"date":"2025-11-27","close":2825.0},{"date":"2025-11-28","close":2825.0},{"date":"2025-12-01","close":2840.0},{"date":"2025-12-02","close":2935.0},{"date":"2025-12-03","close":2910.0},{"date":"2025-12-04","close":2910.0},{"date":"2025-12-05","close":2950.0},{"date":"2025-12-08","close":3000.0},{"date":"2025-12-09","close":2885.0},{"date":"2025-12-10","close":2990.0},{"date":"2025-12-11","close":2990.0},{"date":"2025-12-12","close":2980.0},{"date":"2025-12-15","close":3025.0},{"date":"2025-12-16","close":3095.0},{"date":"2025-12-17","close":3130.0},{"date":"2025-12-18","close":3400.0},{"date":"2025-12-19","close":3350.0},{"date":"2025-12-22","close":3165.0},{"date":"2025-12-23","close":3075.0},{"date":"2025-12-24","close":3165.0},{"date":"2025-12-26","close":3075.0},{"date":"2025-12-29","close":3080.0},{"date":"2025-12-30","close":3050.0},{"date":"2026-01-02","close":3140.0},{"date":"2026-01-05","close":3070.0},{"date":"2026-01-06","close":3070.0},{"date":"2026-01-07","close":3110.0},{"date":"2026-01-08","close":3270.0},{"date":"2026-01-09","close":3125.0},{"date":"2026-01-12","close":3080.0},{"date":"2026-01-13","close":3180.0},{"date":"2026-01-14","close":3150.0},{"date":"2026-01-15","close":3200.0},{"date":"2026-01-16","close":3190.0},{"date":"2026-01-19","close":3210.0},{"date":"2026-01-20","close":3210.0},{"date":"2026-01-21","close":3080.0},{"date":"2026-01-22","close":3100.0},{"date":"2026-01-23","close":3070.0},{"date":"2026-01-26","close":3090.0},{"date":"2026-01-27","close":3050.0},{"date":"2026-01-28","close":3020.0},{"date":"2026-01-29","close":3005.0},{"date":"2026-01-30","close":3050.0},{"date":"2026-02-02","close":3045.0},{"date":"2026-02-03","close":3315.0},{"date":"2026-02-04","close":3195.0},{"date":"2026-02-05","close":3125.0},{"date":"2026-02-06","close":3150.0},{"date":"2026-02-09","close":3195.0},{"date":"2026-02-10","close":3190.0},{"date":"2026-02-11","close":3175.0},{"date":"2026-02-12","close":3175.0},{"date":"2026-02-13","close":3095.0},{"date":"2026-02-19","close":3150.0},{"date":"2026-02-20","close":3105.0},{"date":"2026-02-23","close":3100.0},{"date":"2026-02-24","close":3050.0},{"date":"2026-02-25","close":3040.0},{"date":"2026-02-26","close":2990.0},{"date":"2026-02-27","close":3030.0},{"date":"2026-03-03","close":2835.0},{"date":"2026-03-04","close":2515.0},{"date":"2026-03-05","close":2845.0},{"date":"2026-03-06","close":2875.0},{"date":"2026-03-09","close":2735.0},{"date":"2026-03-10","close":2735.0},{"date":"2026-03-11","close":2755.0},{"date":"2026-03-12","close":2735.0},{"date":"2026-03-13","close":2800.0},{"date":"2026-03-16","close":2780.0},{"date":"2026-03-17","close":2770.0},{"date":"2026-03-18","close":2740.0},{"date":"2026-03-19","close":2720.0},{"date":"2026-03-20","close":2775.0},{"date":"2026-03-23","close":2780.0},{"date":"2026-03-24","close":2690.0},{"date":"2026-03-25","close":2775.0},{"date":"2026-03-26","close":2765.0},{"date":"2026-03-27","close":2760.0},{"date":"2026-03-30","close":2710.0},{"date":"2026-03-31","close":2670.0},{"date":"2026-04-01","close":2705.0},{"date":"2026-04-02","close":2620.0},{"date":"2026-04-03","close":2595.0},{"date":"2026-04-06","close":2590.0},{"date":"2026-04-07","close":2635.0},{"date":"2026-04-08","close":2715.0},{"date":"2026-04-09","close":2775.0},{"date":"2026-04-10","close":2780.0},{"date":"2026-04-13","close":2720.0},{"date":"2026-04-14","close":2750.0},{"date":"2026-04-15","close":2750.0},{"date":"2026-04-16","close":2795.0},{"date":"2026-04-17","close":2795.0},{"date":"2026-04-20","close":2830.0},{"date":"2026-04-21","close":2815.0},{"date":"2026-04-22","close":2770.0},{"date":"2026-04-23","close":2730.0},{"date":"2026-04-24","close":2780.0},{"date":"2026-04-27","close":2740.0},{"date":"2026-04-28","close":2740.0},{"date":"2026-04-29","close":2700.0},{"date":"2026-04-30","close":2600.0},{"date":"2026-05-04","close":2500.0},{"date":"2026-05-06","close":2455.0},{"date":"2026-05-07","close":2475.0},{"date":"2026-05-08","close":2500.0},{"date":"2026-05-11","close":2500.0},{"date":"2026-05-12","close":2410.0},{"date":"2026-05-13","close":2405.0},{"date":"2026-05-14","close":2485.0},{"date":"2026-05-15","close":2470.0},{"date":"2026-05-18","close":2450.0},{"date":"2026-05-19","close":2455.0},{"date":"2026-05-20","close":2405.0},{"date":"2026-05-21","close":2450.0},{"date":"2026-05-22","close":2605.0},{"date":"2026-05-26","close":2610.0},{"date":"2026-05-27","close":2670.0},{"date":"2026-05-28","close":2505.0},{"date":"2026-05-29","close":2420.0},{"date":"2026-06-01","close":2420.0},{"date":"2026-06-02","close":2335.0},{"date":"2026-06-04","close":2255.0},{"date":"2026-06-05","close":2210.0},{"date":"2026-06-08","close":2230.0},{"date":"2026-06-09","close":2370.0},{"date":"2026-06-10","close":2225.0},{"date":"2026-06-11","close":2270.0},{"date":"2026-06-12","close":2285.0},{"date":"2026-06-15","close":2245.0},{"date":"2026-06-16","close":2225.0},{"date":"2026-06-17","close":2260.0},{"date":"2026-06-18","close":2200.0},{"date":"2026-06-19","close":2180.0},{"date":"2026-06-22","close":2100.0},{"date":"2026-06-23","close":2100.0},{"date":"2026-06-24","close":2155.0},{"date":"2026-06-25","close":2165.0},{"date":"2026-06-26","close":2150.0},{"date":"2026-06-29","close":2215.0},{"date":"2026-06-30","close":2250.0},{"date":"2026-07-01","close":2250.0},{"date":"2026-07-02","close":2215.0},{"date":"2026-07-03","close":2205.0},{"date":"2026-07-06","close":2135.0},{"date":"2026-07-07","close":2165.0},{"date":"2026-07-08","close":2210.0},{"date":"2026-07-09","close":2200.0},{"date":"2026-07-10","close":2250.0},{"date":"2026-07-13","close":2265.0},{"date":"2026-07-14","close":2250.0},{"date":"2026-07-15","close":2295.0},{"date":"2026-07-16","close":2340.0},{"date":"2026-07-20","close":2370.0},{"date":"2026-07-21","close":2425.0},{"date":"2026-07-22","close":2470.0},{"date":"2026-07-23","close":2410.0},{"date":"2026-07-24","close":2425.0},{"date":"2026-07-27","close":2410.0},{"date":"2026-07-28","close":2340.0},{"date":"2026-07-29","close":2135.0},{"date":"2026-07-30","close":2210.0},{"date":"2026-07-31","close":2240.0},{"date":"2026-08-03","close":2270.0},{"date":"2026-08-04","close":2295.0},{"date":"2026-08-05","close":2295.0},{"date":"2026-08-06","close":2280.0},{"date":"2026-08-07","close":2280.0},{"date":"2026-08-10","close":2335.0},{"date":"2026-08-11","close":2330.0},{"date":"2026-08-12","close":2340.0},{"date":"2026-08-13","close":2250.0},{"date":"2026-08-14","close":2335.0},{"date":"2026-08-18","close":2330.0},{"date":"2026-08-19","close":2345.0},{"date":"2026-08-20","close":2345.0},{"date":"2026-08-21","close":2335.0},{"date":"2026-08-24","close":2335.0},{"date":"2026-08-25","close":2320.0},{"date":"2026-08-26","close":2335.0},{"date":"2026-08-27","close":2325.0},{"date":"2026-08-28","close":2340.0},{"date":"2026-08-31","close":2315.0},{"date":"2026-09-01","close":2330.0},{"date":"2026-09-02","close":2330.0},{"date":"2026-09-03","close":2330.0},{"date":"2026-09-04","close":2350.0},{"date":"2026-09-07","close":2250.0},{"date":"2026-09-08","close":2335.0},{"date":"2026-09-09","close":2315.0},{"date":"2026-09-10","close":2330.0},{"date":"2026-09-11","close":2335.0},{"date":"2026-09-14","close":2345.0},{"date":"2026-09-15","close":2350.0},{"date":"2026-09-16","close":2330.0},{"date":"2026-09-17","close":2330.0},{"date":"2026-09-18","close":2280.0},{"date":"2026-09-21","close":2295.0},{"date":"2026-09-22","close":2305.0},{"date":"2026-09-23","close":2300.0},{"date":"2026-09-28","close":2355.0},{"date":"2026-09-29","close":2360.0},{"date":"2026-09-30","close":2330.0},{"date":"2026-10-01","close":2370.0},{"date":"2026-10-02","close":2365.0},{"date":"2026-10-06","close":2355.0},{"date":"2026-10-07","close":2335.0},{"date":"2026-10-08","close":2320.0},{"date":"2026-10-12","close":2280.0},{"date":"2026-10-13","close":2270.0},{"date":"2026-10-14","close":2305.0},{"date":"2026-10-15","close":2190.0},{"date":"2026-10-16","close":2280.0},{"date":"2026-10-19","close":2285.0},{"date":"2026-10-20","close":2290.0},{"date":"2026-10-21","close":2290.0},{"date":"2026-10-22","close":2280.0},{"date":"2026-10-23","close":2190.0}],"chart_data":[{"date":"2024-10-23","open":3465,"high":3570,"low":3435,"close":3545,"volume":47411,"rsi_14":15.86,"sma_20":3861.5,"sma_60":4165.67,"sma_120":4659.21},{"date":"2024-10-24","open":3480,"high":3560,"low":3440,"close":3450,"volume":37919,"rsi_14":15.54,"sma_20":3828.25,"sma_60":4154.58,"sma_120":4637.12},{"date":"2024-10-25","open":3450,"high":3695,"low":3440,"close":3515,"volume":22640,"rsi_14":23.08,"sma_20":3795.25,"sma_60":4140.83,"sma_120":4615.08},{"date":"2024-10-28","open":3515,"high":3640,"low":3495,"close":3600,"volume":79183,"rsi_14":29.41,"sma_20":3766.75,"sma_60":4124.25,"sma_120":4595.25},{"date":"2024-10-29","open":3620,"high":3640,"low":3500,"close":3625,"volume":30065,"rsi_14":35.71,"sma_20":3736.25,"sma_60":4108.42,"sma_120":4574.62},{"date":"2024-10-30","open":3625,"high":3635,"low":3530,"close":3535,"volume":19315,"rsi_14":30.36,"sma_20":3706.75,"sma_60":4089.17,"sma_120":4553.33},{"date":"2024-10-31","open":3530,"high":3650,"low":3440,"close":3480,"volume":34893,"rsi_14":30.0,"sma_20":3678.75,"sma_60":4068.17,"sma_120":4531.67},{"date":"2024-11-01","open":3450,"high":3790,"low":3365,"close":3435,"volume":277657,"rsi_14":29.82,"sma_20":3652.5,"sma_60":4048.17,"sma_120":4509.71},{"date":"2024-11-04","open":3415,"high":3535,"low":3415,"close":3435,"volume":43678,"rsi_14":30.0,"sma_20":3627.5,"sma_60":4026.58,"sma_120":4486.58},{"date":"2024-11-05","open":3450,"high":3595,"low":3450,"close":3500,"volume":34451,"rsi_14":37.87,"sma_20":3605.0,"sma_60":4010.92,"sma_120":4464.67},{"date":"2024-11-06","open":3500,"high":3765,"low":3435,"close":3465,"volume":216677,"rsi_14":37.65,"sma_20":3586.0,"sma_60":4005.5,"sma_120":4443.38},{"date":"2024-11-07","open":3470,"high":3525,"low":3215,"close":3295,"volume":92115,"rsi_14":35.96,"sma_20":3557.5,"sma_60":3993.0,"sma_120":4421.08},{"date":"2024-11-08","open":3295,"high":3440,"low":3295,"close":3300,"volume":26175,"rsi_14":38.01,"sma_20":3531.5,"sma_60":3977.25,"sma_120":4401.5},{"date":"2024-11-11","open":3265,"high":3330,"low":3220,"close":3220,"volume":59644,"rsi_14":36.31,"sma_20":3503.5,"sma_60":3963.17,"sma_120":4379.67},{"date":"2024-11-12","open":3190,"high":3260,"low":3115,"close":3120,"volume":55821,"rsi_14":26.78,"sma_20":3470.75,"sma_60":3945.17,"sma_120":4357.5},{"date":"2024-11-13","open":3090,"high":3195,"low":2975,"close":2980,"volume":57957,"rsi_14":25.52,"sma_20":3434.5,"sma_60":3922.75,"sma_120":4335.5},{"date":"2024-11-14","open":2920,"high":3105,"low":2920,"close":2960,"volume":54419,"rsi_14":19.67,"sma_20":3398.75,"sma_60":3902.75,"sma_120":4313.67},{"date":"2024-11-15","open":2925,"high":3065,"low":2915,"close":2915,"volume":29101,"rsi_14":10.86,"sma_20":3367.25,"sma_60":3881.08,"sma_120":4292.12},{"date":"2024-11-18","open":2915,"high":3000,"low":2755,"close":2915,"volume":36647,"rsi_14":8.24,"sma_20":3337.75,"sma_60":3859.67,"sma_120":4272.83},{"date":"2024-11-19","open":2885,"high":2990,"low":2880,"close":2930,"volume":29270,"rsi_14":10.97,"sma_20":3311.0,"sma_60":3840.17,"sma_120":4252.92},{"date":"2024-11-20","open":2910,"high":2970,"low":2900,"close":2945,"volume":13476,"rsi_14":13.61,"sma_20":3281.0,"sma_60":3817.58,"sma_120":4233.79},{"date":"2024-11-21","open":2900,"high":3000,"low":2900,"close":2905,"volume":22012,"rsi_14":13.7,"sma_20":3253.75,"sma_60":3797.83,"sma_120":4214.0},{"date":"2024-11-22","open":2900,"high":3000,"low":2860,"close":3000,"volume":41971,"rsi_14":23.64,"sma_20":3228.0,"sma_60":3775.33,"sma_120":4194.67},{"date":"2024-11-25","open":2970,"high":3195,"low":2970,"close":3130,"volume":43236,"rsi_14":29.21,"sma_20":3204.5,"sma_60":3749.92,"sma_120":4177.75},{"date":"2024-11-26","open":3120,"high":3180,"low":3100,"close":3135,"volume":17526,"rsi_14":30.81,"sma_20":3180.0,"sma_60":3727.33,"sma_120":4161.79},{"date":"2024-11-27","open":3135,"high":3715,"low":3110,"close":3350,"volume":1212476,"rsi_14":53.04,"sma_20":3170.75,"sma_60":3708.58,"sma_120":4142.54},{"date":"2024-11-28","open":3285,"high":3320,"low":3210,"close":3210,"volume":90717,"rsi_14":45.67,"sma_20":3157.25,"sma_60":3692.67,"sma_120":4123.79},{"date":"2024-11-29","open":3210,"high":3675,"low":3160,"close":3450,"volume":612889,"rsi_14":59.58,"sma_20":3158.0,"sma_60":3681.5,"sma_120":4108.46},{"date":"2024-12-02","open":3450,"high":3595,"low":3350,"close":3490,"volume":133026,"rsi_14":66.23,"sma_20":3160.75,"sma_60":3668.0,"sma_120":4093.21},{"date":"2024-12-03","open":3475,"high":3860,"low":3280,"close":3285,"volume":1401061,"rsi_14":62.66,"sma_20":3150.0,"sma_60":3652.92,"sma_120":4077.5},{"date":"2024-12-04","open":3175,"high":3280,"low":3120,"close":3130,"volume":92527,"rsi_14":56.34,"sma_20":3133.25,"sma_60":3627.92,"sma_120":4061.0},{"date":"2024-12-05","open":3130,"high":3180,"low":2940,"close":2945,"volume":68078,"rsi_14":51.01,"sma_20":3115.75,"sma_60":3603.83,"sma_120":4041.88},{"date":"2024-12-06","open":2945,"high":3005,"low":2750,"close":2815,"volume":66930,"rsi_14":46.89,"sma_20":3091.5,"sma_60":3573.5,"sma_120":4023.0},{"date":"2024-12-09","open":2800,"high":2800,"low":2525,"close":2525,"volume":57319,"rsi_14":39.26,"sma_20":3056.75,"sma_60":3540.75,"sma_120":4001.71},{"date":"2024-12-10","open":2495,"high":2825,"low":2495,"close":2815,"volume":57812,"rsi_14":46.99,"sma_20":3041.5,"sma_60":3516.58,"sma_120":3983.25},{"date":"2024-12-11","open":2790,"high":3140,"low":2785,"close":3100,"volume":65098,"rsi_14":54.05,"sma_20":3047.5,"sma_60":3500.17,"sma_120":3967.33},{"date":"2024-12-12","open":3045,"high":3165,"low":3000,"close":3075,"volume":18763,"rsi_14":51.61,"sma_20":3053.25,"sma_60":3481.83,"sma_120":3949.88},{"date":"2024-12-13","open":3045,"high":3165,"low":3045,"close":3150,"volume":15877,"rsi_14":50.44,"sma_20":3065.0,"sma_60":3463.75,"sma_120":3933.71},{"date":"2024-12-16","open":3270,"high":3270,"low":3110,"close":3185,"volume":21123,"rsi_14":51.08,"sma_20":3078.5,"sma_60":3446.83,"sma_120":3917.42},{"date":"2024-12-17","open":3185,"high":3230,"low":3110,"close":3125,"volume":18645,"rsi_14":44.78,"sma_20":3088.25,"sma_60":3430.25,"sma_120":3900.79},{"date":"2024-12-18","open":3175,"high":3245,"low":3125,"close":3240,"volume":29002,"rsi_14":50.7,"sma_20":3103.0,"sma_60":3415.17,"sma_120":3888.08},{"date":"2024-12-19","open":3145,"high":3260,"low":3100,"close":3245,"volume":28083,"rsi_14":44.59,"sma_20":3120.0,"sma_60":3400.67,"sma_120":3874.75},{"date":"2024-12-20","open":3245,"high":3270,"low":3105,"close":3130,"volume":24589,"rsi_14":40.86,"sma_20":3126.5,"sma_60":3383.25,"sma_120":3861.62},{"date":"2024-12-23","open":3145,"high":3200,"low":3075,"close":3140,"volume":13983,"rsi_14":45.92,"sma_20":3127.0,"sma_60":3366.08,"sma_120":3849.5},{"date":"2024-12-24","open":3260,"high":3260,"low":3010,"close":3010,"volume":28869,"rsi_14":46.57,"sma_20":3120.75,"sma_60":3345.67,"sma_120":3836.04},{"date":"2024-12-26","open":3085,"high":3085,"low":2960,"close":2960,"volume":24866,"rsi_14":50.46,"sma_20":3101.25,"sma_60":3326.25,"sma_120":3821.96},{"date":"2024-12-27","open":2895,"high":3005,"low":2885,"close":2890,"volume":24217,"rsi_14":52.41,"sma_20":3085.25,"sma_60":3307.08,"sma_120":3808.21},{"date":"2024-12-30","open":2890,"high":3040,"low":2890,"close":3000,"volume":10725,"rsi_14":67.27,"sma_20":3062.75,"sma_60":3291.08,"sma_120":3796.29},{"date":"2025-01-02","open":3000,"high":3060,"low":2975,"close":3050,"volume":16678,"rsi_14":60.35,"sma_20":3040.75,"sma_60":3276.33,"sma_120":3785.17},{"date":"2025-01-03","open":3010,"high":3120,"low":2905,"close":3120,"volume":17043,"rsi_14":51.09,"sma_20":3032.5,"sma_60":3262.5,"sma_120":3774.54},{"date":"2025-01-06","open":3115,"high":3165,"low":3075,"close":3125,"volume":17084,"rsi_14":52.78,"sma_20":3032.25,"sma_60":3250.5,"sma_120":3762.17},{"date":"2025-01-07","open":3125,"high":3230,"low":3085,"close":3150,"volume":14242,"rsi_14":50.0,"sma_20":3042.5,"sma_60":3238.58,"sma_120":3750.62},{"date":"2025-01-08","open":3150,"high":3610,"low":3150,"close":3255,"volume":736275,"rsi_14":53.8,"sma_20":3064.5,"sma_60":3229.17,"sma_120":3740.67},{"date":"2025-01-09","open":3205,"high":3305,"low":3145,"close":3150,"volume":91374,"rsi_14":51.3,"sma_20":3095.75,"sma_60":3218.67,"sma_120":3729.88},{"date":"2025-01-10","open":3150,"high":3780,"low":3115,"close":3395,"volume":1261158,"rsi_14":57.08,"sma_20":3124.75,"sma_60":3212.33,"sma_120":3721.83},{"date":"2025-01-13","open":3435,"high":4410,"low":3435,"close":3840,"volume":9209646,"rsi_14":69.38,"sma_20":3161.75,"sma_60":3214.58,"sma_120":3717.83},{"date":"2025-01-14","open":3915,"high":4225,"low":3630,"close":3665,"volume":6781338,"rsi_14":66.77,"sma_20":3191.25,"sma_60":3214.42,"sma_120":3712.54},{"date":"2025-01-15","open":3650,"high":4470,"low":3495,"close":4070,"volume":13110339,"rsi_14":73.37,"sma_20":3237.25,"sma_60":3223.17,"sma_120":3710.46},{"date":"2025-01-16","open":4090,"high":4185,"low":3915,"close":3915,"volume":1371909,"rsi_14":72.46,"sma_20":3273.75,"sma_60":3230.0,"sma_120":3707.88},{"date":"2025-01-17","open":3895,"high":4070,"low":3720,"close":3720,"volume":716498,"rsi_14":67.59,"sma_20":3303.5,"sma_60":3234.25,"sma_120":3704.71},{"date":"2025-01-20","open":3810,"high":4100,"low":3615,"close":3615,"volume":850548,"rsi_14":66.51,"sma_20":3322.25,"sma_60":3235.42,"sma_120":3700.54},{"date":"2025-01-21","open":3600,"high":3680,"low":3480,"close":3530,"volume":231239,"rsi_14":62.21,"sma_20":3336.5,"sma_60":3236.75,"sma_120":3695.67},{"date":"2025-01-22","open":3550,"high":3620,"low":3505,"close":3555,"volume":115388,"rsi_14":61.77,"sma_20":3357.75,"sma_60":3237.42,"sma_120":3689.12},{"date":"2025-01-23","open":3615,"high":4050,"low":3450,"close":3500,"volume":2562560,"rsi_14":58.92,"sma_20":3375.75,"sma_60":3235.75,"sma_120":3680.0},{"date":"2025-01-24","open":3510,"high":3630,"low":3315,"close":3315,"volume":239741,"rsi_14":54.11,"sma_20":3391.0,"sma_60":3230.58,"sma_120":3669.5},{"date":"2025-01-31","open":3300,"high":3355,"low":3205,"close":3275,"volume":95550,"rsi_14":52.69,"sma_20":3406.75,"sma_60":3226.25,"sma_120":3657.71},{"date":"2025-02-03","open":3210,"high":3240,"low":3110,"close":3140,"volume":118979,"rsi_14":47.56,"sma_20":3419.25,"sma_60":3220.58,"sma_120":3644.38},{"date":"2025-02-04","open":3140,"high":3240,"low":3130,"close":3225,"volume":57969,"rsi_14":51.61,"sma_20":3430.5,"sma_60":3217.08,"sma_120":3632.62},{"date":"2025-02-05","open":3275,"high":3275,"low":3160,"close":3230,"volume":50574,"rsi_14":46.06,"sma_20":3439.5,"sma_60":3213.67,"sma_120":3620.12},{"date":"2025-02-06","open":3230,"high":3255,"low":3185,"close":3190,"volume":55768,"rsi_14":30.77,"sma_20":3443.0,"sma_60":3208.5,"sma_120":3609.71},{"date":"2025-02-07","open":3190,"high":3240,"low":3120,"close":3140,"volume":49898,"rsi_14":33.23,"sma_20":3443.75,"sma_60":3203.08,"sma_120":3604.29},{"date":"2025-02-10","open":3145,"high":3275,"low":3140,"close":3250,"volume":68173,"rsi_14":17.72,"sma_20":3448.75,"sma_60":3202.33,"sma_120":3597.67},{"date":"2025-02-11","open":3275,"high":3275,"low":3195,"close":3195,"volume":45742,"rsi_14":19.23,"sma_20":3445.75,"sma_60":3200.58,"sma_120":3588.92},{"date":"2025-02-12","open":3195,"high":3215,"low":3105,"close":3110,"volume":57723,"rsi_14":21.23,"sma_20":3443.75,"sma_60":3198.75,"sma_120":3580.96},{"date":"2025-02-13","open":3110,"high":3170,"low":3065,"close":3115,"volume":39850,"rsi_14":23.96,"sma_20":3429.75,"sma_60":3198.67,"sma_120":3571.92},{"date":"2025-02-14","open":3145,"high":3420,"low":3085,"close":3085,"volume":153286,"rsi_14":25.41,"sma_20":3392.0,"sma_60":3200.42,"sma_120":3561.58},{"date":"2025-02-17","open":3085,"high":3290,"low":3065,"close":3150,"volume":50463,"rsi_14":28.57,"sma_20":3366.25,"sma_60":3203.58,"sma_120":3553.17},{"date":"2025-02-18","open":3110,"high":3250,"low":3110,"close":3175,"volume":30003,"rsi_14":32.24,"sma_20":3321.5,"sma_60":3207.92,"sma_120":3544.5},{"date":"2025-02-19","open":3185,"high":3240,"low":3150,"close":3165,"volume":28188,"rsi_14":39.86,"sma_20":3284.0,"sma_60":3212.08,"sma_120":3535.88},{"date":"2025-02-20","open":3140,"high":3275,"low":3140,"close":3185,"volume":51956,"rsi_14":43.75,"sma_20":3257.25,"sma_60":3216.33,"sma_120":3528.25},{"date":"2025-02-21","open":3185,"high":3260,"low":3180,"close":3210,"volume":19985,"rsi_14":55.74,"sma_20":3237.0,"sma_60":3220.75,"sma_120":3519.17},{"date":"2025-02-24","open":3210,"high":3315,"low":3190,"close":3250,"volume":57918,"rsi_14":52.21,"sma_20":3223.0,"sma_60":3226.5,"sma_120":3512.17},{"date":"2025-02-25","open":3215,"high":3270,"low":3185,"close":3230,"volume":40401,"rsi_14":50.0,"sma_20":3206.75,"sma_60":3230.33,"sma_120":3502.83},{"date":"2025-02-26","open":3235,"high":3255,"low":3185,"close":3185,"volume":34324,"rsi_14":49.57,"sma_20":3191.0,"sma_60":3231.25,"sma_120":3490.58},{"date":"2025-02-27","open":3230,"high":3230,"low":3155,"close":3200,"volume":26660,"rsi_14":55.45,"sma_20":3185.25,"sma_60":3232.33,"sma_120":3479.83},{"date":"2025-02-28","open":3145,"high":3150,"low":3000,"close":3000,"volume":72130,"rsi_14":30.47,"sma_20":3171.5,"sma_60":3226.5,"sma_120":3467.54},{"date":"2025-03-04","open":3015,"high":3180,"low":2960,"close":2965,"volume":44731,"rsi_14":31.45,"sma_20":3162.75,"sma_60":3222.42,"sma_120":3457.54},{"date":"2025-03-05","open":2945,"high":3040,"low":2945,"close":3040,"volume":24745,"rsi_14":44.26,"sma_20":3153.5,"sma_60":3215.58,"sma_120":3448.54},{"date":"2025-03-06","open":3035,"high":3095,"low":3000,"close":3040,"volume":22813,"rsi_14":43.8,"sma_20":3144.0,"sma_60":3208.08,"sma_120":3438.04},{"date":"2025-03-07","open":3040,"high":3090,"low":2990,"close":2990,"volume":23234,"rsi_14":42.4,"sma_20":3134.0,"sma_60":3203.17,"sma_120":3428.04},{"date":"2025-03-10","open":2945,"high":3105,"low":2945,"close":3080,"volume":35164,"rsi_14":44.62,"sma_20":3131.0,"sma_60":3202.33,"sma_120":3415.12},{"date":"2025-03-11","open":3080,"high":3115,"low":3000,"close":3090,"volume":34012,"rsi_14":43.31,"sma_20":3123.0,"sma_60":3204.75,"sma_120":3404.29},{"date":"2025-03-12","open":3090,"high":3295,"low":3065,"close":3215,"volume":77954,"rsi_14":53.33,"sma_20":3124.0,"sma_60":3211.42,"sma_120":3392.46},{"date":"2025-03-13","open":3255,"high":3365,"low":3100,"close":3100,"volume":92611,"rsi_14":44.97,"sma_20":3123.5,"sma_60":3221.0,"sma_120":3380.88},{"date":"2025-03-14","open":3150,"high":3150,"low":3050,"close":3060,"volume":18624,"rsi_14":41.28,"sma_20":3120.75,"sma_60":3225.08,"sma_120":3370.83},{"date":"2025-03-17","open":3030,"high":3160,"low":2970,"close":3050,"volume":33580,"rsi_14":37.95,"sma_20":3119.0,"sma_60":3224.25,"sma_120":3362.21},{"date":"2025-03-18","open":3040,"high":3110,"low":3040,"close":3050,"volume":10416,"rsi_14":38.89,"sma_20":3114.0,"sma_60":3223.83,"sma_120":3352.83},{"date":"2025-03-19","open":3040,"high":3150,"low":3030,"close":3070,"volume":28931,"rsi_14":42.68,"sma_20":3108.75,"sma_60":3222.5,"sma_120":3343.12},{"date":"2025-03-20","open":3110,"high":3110,"low":3035,"close":3060,"volume":21403,"rsi_14":41.03,"sma_20":3103.5,"sma_60":3220.42,"sma_120":3333.62},{"date":"2025-03-21","open":3080,"high":3100,"low":3000,"close":3080,"volume":31110,"rsi_14":56.67,"sma_20":3098.25,"sma_60":3219.67,"sma_120":3324.96},{"date":"2025-03-24","open":3265,"high":3335,"low":3010,"close":3110,"volume":96378,"rsi_14":62.18,"sma_20":3093.25,"sma_60":3217.5,"sma_120":3316.33},{"date":"2025-03-25","open":3110,"high":3785,"low":3095,"close":3265,"volume":1613357,"rsi_14":66.67,"sma_20":3094.0,"sma_60":3217.83,"sma_120":3309.25},{"date":"2025-03-26","open":3515,"high":3865,"low":3310,"close":3320,"volume":4847019,"rsi_14":69.18,"sma_20":3098.5,"sma_60":3221.0,"sma_120":3302.12},{"date":"2025-03-27","open":3305,"high":3975,"low":3305,"close":3605,"volume":6294176,"rsi_14":81.87,"sma_20":3119.5,"sma_60":3228.75,"sma_120":3297.42},{"date":"2025-03-28","open":3475,"high":3545,"low":3170,"close":3170,"volume":755218,"rsi_14":53.44,"sma_20":3118.0,"sma_60":3231.42,"sma_120":3288.54},{"date":"2025-03-31","open":3005,"high":3140,"low":2750,"close":2750,"volume":312104,"rsi_14":40.12,"sma_20":3105.5,"sma_60":3227.92,"sma_120":3277.08},{"date":"2025-04-01","open":2780,"high":2985,"low":2770,"close":2880,"volume":216811,"rsi_14":40.29,"sma_20":3101.25,"sma_60":3227.75,"sma_120":3267.42},{"date":"2025-04-02","open":2865,"high":2880,"low":2760,"close":2805,"volume":116273,"rsi_14":41.25,"sma_20":3089.5,"sma_60":3224.5,"sma_120":3257.79},{"date":"2025-04-03","open":2780,"high":2830,"low":2700,"close":2790,"volume":42069,"rsi_14":41.87,"sma_20":3077.0,"sma_60":3220.17,"sma_120":3248.25},{"date":"2025-04-04","open":2710,"high":2840,"low":2670,"close":2815,"volume":51760,"rsi_14":42.99,"sma_20":3068.25,"sma_60":3215.08,"sma_120":3238.79},{"date":"2025-04-07","open":2700,"high":2790,"low":2630,"close":2710,"volume":47838,"rsi_14":40.45,"sma_20":3049.75,"sma_60":3208.17,"sma_120":3229.33},{"date":"2025-04-08","open":2720,"high":2980,"low":2720,"close":2775,"volume":68474,"rsi_14":41.92,"sma_20":3034.0,"sma_60":3201.92,"sma_120":3220.25},{"date":"2025-04-09","open":2740,"high":2785,"low":2550,"close":2640,"volume":52877,"rsi_14":39.23,"sma_20":3005.25,"sma_60":3191.67,"sma_120":3210.42},{"date":"2025-04-10","open":2715,"high":2920,"low":2710,"close":2825,"volume":93146,"rsi_14":43.97,"sma_20":2991.5,"sma_60":3186.25,"sma_120":3202.46},{"date":"2025-04-11","open":2865,"high":2940,"low":2800,"close":2940,"volume":90526,"rsi_14":46.14,"sma_20":2985.5,"sma_60":3178.67,"sma_120":3195.5},{"date":"2025-04-14","open":3025,"high":3025,"low":2920,"close":3015,"volume":93101,"rsi_14":44.1,"sma_20":2983.75,"sma_60":3164.92,"sma_120":3189.75},{"date":"2025-04-15","open":3015,"high":3190,"low":2990,"close":3170,"volume":169472,"rsi_14":46.62,"sma_20":2989.75,"sma_60":3156.67,"sma_120":3185.54},{"date":"2025-04-16","open":3160,"high":3780,"low":3130,"close":3400,"volume":2164181,"rsi_14":45.27,"sma_20":3006.25,"sma_60":3145.5,"sma_120":3184.33},{"date":"2025-04-17","open":3380,"high":3410,"low":3255,"close":3340,"volume":181977,"rsi_14":54.75,"sma_20":3020.25,"sma_60":3135.92,"sma_120":3182.96},{"date":"2025-04-18","open":3305,"high":3320,"low":3180,"close":3265,"volume":223054,"rsi_14":67.82,"sma_20":3029.5,"sma_60":3128.33,"sma_120":3181.29},{"date":"2025-04-21","open":3280,"high":3520,"low":3230,"close":3430,"volume":242541,"rsi_14":68.58,"sma_20":3045.5,"sma_60":3125.25,"sma_120":3180.33},{"date":"2025-04-22","open":3465,"high":3810,"low":3310,"close":3520,"volume":1530538,"rsi_14":73.91,"sma_20":3058.25,"sma_60":3125.08,"sma_120":3180.92},{"date":"2025-04-23","open":3500,"high":3550,"low":3335,"close":3420,"volume":159780,"rsi_14":69.94,"sma_20":3063.25,"sma_60":3122.83,"sma_120":3180.12},{"date":"2025-04-24","open":3370,"high":3705,"low":3365,"close":3505,"volume":459621,"rsi_14":71.04,"sma_20":3058.25,"sma_60":3122.92,"sma_120":3179.33},{"date":"2025-04-25","open":3550,"high":3550,"low":3405,"close":3545,"volume":68292,"rsi_14":76.51,"sma_20":3077.0,"sma_60":3126.75,"sma_120":3178.67},{"date":"2025-04-28","open":3465,"high":3530,"low":3410,"close":3500,"volume":71178,"rsi_14":73.31,"sma_20":3114.5,"sma_60":3130.5,"sma_120":3178.38},{"date":"2025-04-29","open":3500,"high":3535,"low":3435,"close":3500,"volume":41018,"rsi_14":80.28,"sma_20":3145.5,"sma_60":3136.5,"sma_120":3178.54},{"date":"2025-04-30","open":3495,"high":3540,"low":3405,"close":3405,"volume":37217,"rsi_14":71.8,"sma_20":3175.5,"sma_60":3139.5,"sma_120":3178.29},{"date":"2025-05-02","open":3370,"high":3440,"low":3360,"close":3415,"volume":34946,"rsi_14":69.39,"sma_20":3206.75,"sma_60":3142.58,"sma_120":3178.12},{"date":"2025-05-07","open":3415,"high":3525,"low":3315,"close":3465,"volume":38002,"rsi_14":68.75,"sma_20":3239.25,"sma_60":3147.17,"sma_120":3177.83},{"date":"2025-05-08","open":3465,"high":3680,"low":3350,"close":3380,"volume":114333,"rsi_14":59.29,"sma_20":3272.75,"sma_60":3151.17,"sma_120":3177.12},{"date":"2025-05-09","open":3380,"high":3415,"low":3320,"close":3380,"volume":39750,"rsi_14":48.89,"sma_20":3303.0,"sma_60":3153.33,"sma_120":3177.83},{"date":"2025-05-12","open":3380,"high":3660,"low":3365,"close":3600,"volume":173652,"rsi_14":62.26,"sma_20":3351.0,"sma_60":3160.08,"sma_120":3180.33},{"date":"2025-05-13","open":3600,"high":3900,"low":3570,"close":3840,"volume":387076,"rsi_14":73.47,"sma_20":3401.75,"sma_60":3172.25,"sma_120":3185.5},{"date":"2025-05-14","open":3795,"high":4060,"low":3745,"close":3745,"volume":294926,"rsi_14":63.64,"sma_20":3442.0,"sma_60":3182.75,"sma_120":3190.71},{"date":"2025-05-15","open":3745,"high":3840,"low":3550,"close":3770,"volume":121544,"rsi_14":61.47,"sma_20":3479.75,"sma_60":3194.17,"sma_120":3197.29},{"date":"2025-05-16","open":3740,"high":3795,"low":3660,"close":3780,"volume":106764,"rsi_14":68.0,"sma_20":3510.25,"sma_60":3204.67,"sma_120":3204.12},{"date":"2025-05-19","open":3685,"high":4025,"low":3685,"close":3925,"volume":314023,"rsi_14":69.81,"sma_20":3536.5,"sma_60":3217.17,"sma_120":3212.54},{"date":"2025-05-20","open":3925,"high":4025,"low":3865,"close":3930,"volume":140872,"rsi_14":68.78,"sma_20":3566.0,"sma_60":3229.92,"sma_120":3221.0},{"date":"2025-05-21","open":3945,"high":4235,"low":3525,"close":3525,"volume":1269609,"rsi_14":50.9,"sma_20":3579.0,"sma_60":3235.58,"sma_120":3225.96},{"date":"2025-05-22","open":3505,"high":3515,"low":3340,"close":3345,"volume":166277,"rsi_14":45.05,"sma_20":3574.75,"sma_60":3237.83,"sma_120":3229.29},{"date":"2025-05-23","open":3345,"high":3370,"low":3270,"close":3350,"volume":96765,"rsi_14":48.14,"sma_20":3566.25,"sma_60":3239.5,"sma_120":3233.0},{"date":"2025-05-26","open":3270,"high":3355,"low":3255,"close":3315,"volume":67570,"rsi_14":46.67,"sma_20":3561.0,"sma_60":3240.92,"sma_120":3235.62},{"date":"2025-05-27","open":3330,"high":3420,"low":3315,"close":3390,"volume":48587,"rsi_14":47.54,"sma_20":3555.25,"sma_60":3244.33,"sma_120":3237.79},{"date":"2025-05-28","open":3390,"high":3405,"low":3210,"close":3375,"volume":90154,"rsi_14":49.83,"sma_20":3546.75,"sma_60":3247.25,"sma_120":3239.79},{"date":"2025-05-29","open":3375,"high":3605,"low":3375,"close":3470,"volume":113872,"rsi_14":52.9,"sma_20":3545.25,"sma_60":3255.08,"sma_120":3240.79},{"date":"2025-05-30","open":3465,"high":3465,"low":3350,"close":3370,"volume":49265,"rsi_14":41.96,"sma_20":3538.75,"sma_60":3261.83,"sma_120":3242.12},{"date":"2025-06-02","open":3340,"high":3450,"low":3235,"close":3270,"volume":68912,"rsi_14":27.91,"sma_20":3532.0,"sma_60":3265.67,"sma_120":3240.62},{"date":"2025-06-04","open":3245,"high":3600,"low":3245,"close":3505,"volume":130779,"rsi_14":41.61,"sma_20":3536.5,"sma_60":3273.42,"sma_120":3240.75},{"date":"2025-06-05","open":3470,"high":3580,"low":3425,"close":3475,"volume":63373,"rsi_14":39.72,"sma_20":3537.0,"sma_60":3281.5,"sma_120":3242.33},{"date":"2025-06-09","open":3480,"high":3600,"low":3480,"close":3540,"volume":59835,"rsi_14":41.95,"sma_20":3545.0,"sma_60":3289.17,"sma_120":3245.75},{"date":"2025-06-10","open":3545,"high":3810,"low":3440,"close":3805,"volume":207815,"rsi_14":46.27,"sma_20":3566.25,"sma_60":3301.08,"sma_120":3252.92},{"date":"2025-06-11","open":3845,"high":3845,"low":3660,"close":3785,"volume":167726,"rsi_14":45.54,"sma_20":3575.5,"sma_60":3310.58,"sma_120":3261.0},{"date":"2025-06-12","open":3785,"high":3785,"low":3675,"close":3750,"volume":83118,"rsi_14":58.96,"sma_20":3571.0,"sma_60":3321.42,"sma_120":3271.21},{"date":"2025-06-13","open":3715,"high":3855,"low":3605,"close":3620,"volume":131605,"rsi_14":61.41,"sma_20":3564.75,"sma_60":3330.75,"sma_120":3277.92},{"date":"2025-06-16","open":3620,"high":3685,"low":3570,"close":3585,"volume":56143,"rsi_14":59.51,"sma_20":3555.5,"sma_60":3339.67,"sma_120":3281.96},{"date":"2025-06-17","open":3585,"high":3820,"low":3525,"close":3750,"volume":150460,"rsi_14":65.93,"sma_20":3554.0,"sma_60":3351.33,"sma_120":3287.58},{"date":"2025-06-18","open":3720,"high":3740,"low":3615,"close":3675,"volume":107696,"rsi_14":60.44,"sma_20":3541.5,"sma_60":3361.42,"sma_120":3291.96},{"date":"2025-06-19","open":3700,"high":3740,"low":3620,"close":3680,"volume":41442,"rsi_14":61.25,"sma_20":3529.0,"sma_60":3371.75,"sma_120":3296.08},{"date":"2025-06-20","open":3675,"high":3795,"low":3660,"close":3670,"volume":69135,"rsi_14":57.87,"sma_20":3536.25,"sma_60":3381.58,"sma_120":3300.62},{"date":"2025-06-23","open":3645,"high":3660,"low":3540,"close":3615,"volume":67477,"rsi_14":60.0,"sma_20":3549.75,"sma_60":3390.0,"sma_120":3303.75},{"date":"2025-06-24","open":3615,"high":3670,"low":3455,"close":3535,"volume":128276,"rsi_14":61.0,"sma_20":3559.0,"sma_60":3394.5,"sma_120":3306.17},{"date":"2025-06-25","open":3535,"high":3605,"low":3515,"close":3525,"volume":55726,"rsi_14":51.02,"sma_20":3569.5,"sma_60":3397.92,"sma_120":3309.46},{"date":"2025-06-26","open":3535,"high":3535,"low":3425,"close":3440,"volume":67572,"rsi_14":48.31,"sma_20":3572.0,"sma_60":3395.17,"sma_120":3311.96},{"date":"2025-06-27","open":3470,"high":3580,"low":3430,"close":3470,"volume":46566,"rsi_14":46.5,"sma_20":3576.75,"sma_60":3400.17,"sma_120":3315.79},{"date":"2025-06-30","open":3430,"high":3550,"low":3430,"close":3500,"volume":31027,"rsi_14":30.07,"sma_20":3578.25,"sma_60":3412.67,"sma_120":3320.29},{"date":"2025-07-01","open":3475,"high":3640,"low":3475,"close":3635,"volume":78540,"rsi_14":41.48,"sma_20":3591.5,"sma_60":3425.25,"sma_120":3326.5},{"date":"2025-07-02","open":3625,"high":3840,"low":3585,"close":3630,"volume":168112,"rsi_14":42.94,"sma_20":3609.5,"sma_60":3439.0,"sma_120":3331.75},{"date":"2025-07-03","open":3625,"high":3835,"low":3590,"close":3740,"volume":131422,"rsi_14":57.23,"sma_20":3621.25,"sma_60":3454.83,"sma_120":3337.5},{"date":"2025-07-04","open":3710,"high":3900,"low":3500,"close":3500,"volume":78329,"rsi_14":45.89,"sma_20":3622.5,"sma_60":3466.25,"sma_120":3340.67},{"date":"2025-07-07","open":3500,"high":3610,"low":3400,"close":3495,"volume":34859,"rsi_14":35.43,"sma_20":3620.25,"sma_60":3479.33,"sma_120":3343.75},{"date":"2025-07-08","open":3510,"high":3535,"low":3450,"close":3520,"volume":31370,"rsi_14":40.61,"sma_20":3606.0,"sma_60":3491.75,"sma_120":3346.83},{"date":"2025-07-09","open":3600,"high":3600,"low":3475,"close":3540,"volume":25432,"rsi_14":41.67,"sma_20":3593.75,"sma_60":3506.75,"sma_120":3349.21},{"date":"2025-07-10","open":3520,"high":3550,"low":3455,"close":3510,"volume":28811,"rsi_14":40.7,"sma_20":3581.75,"sma_60":3518.17,"sma_120":3352.21},{"date":"2025-07-11","open":3550,"high":4090,"low":3550,"close":3580,"volume":1733939,"rsi_14":48.0,"sma_20":3579.75,"sma_60":3528.83,"sma_120":3353.75},{"date":"2025-07-14","open":3575,"high":3635,"low":3550,"close":3550,"volume":97388,"rsi_14":50.91,"sma_20":3578.0,"sma_60":3537.75,"sma_120":3351.33},{"date":"2025-07-15","open":3535,"high":3600,"low":3450,"close":3485,"volume":80435,"rsi_14":47.73,"sma_20":3564.75,"sma_60":3543.0,"sma_120":3349.83},{"date":"2025-07-16","open":3540,"high":3590,"low":3425,"close":3435,"volume":79045,"rsi_14":49.7,"sma_20":3552.75,"sma_60":3543.58,"sma_120":3344.54},{"date":"2025-07-17","open":3440,"high":3640,"low":3405,"close":3410,"volume":66077,"rsi_14":46.43,"sma_20":3539.25,"sma_60":3544.75,"sma_120":3340.33},{"date":"2025-07-18","open":3380,"high":3465,"low":3360,"close":3400,"volume":69093,"rsi_14":43.9,"sma_20":3525.75,"sma_60":3547.0,"sma_120":3337.67},{"date":"2025-07-21","open":3370,"high":3420,"low":3365,"close":3395,"volume":25463,"rsi_14":32.61,"sma_20":3514.75,"sma_60":3546.42,"sma_120":3335.83},{"date":"2025-07-22","open":3395,"high":3425,"low":3350,"close":3350,"volume":55543,"rsi_14":30.82,"sma_20":3505.5,"sma_60":3543.58,"sma_120":3334.33},{"date":"2025-07-23","open":3320,"high":3370,"low":3310,"close":3310,"volume":29688,"rsi_14":17.42,"sma_20":3494.75,"sma_60":3541.75,"sma_120":3332.29},{"date":"2025-07-24","open":3310,"high":3340,"low":3230,"close":3235,"volume":43840,"rsi_14":23.23,"sma_20":3484.5,"sma_60":3537.25,"sma_120":3330.08},{"date":"2025-07-25","open":3235,"high":3365,"low":3225,"close":3265,"volume":23947,"rsi_14":27.88,"sma_20":3474.25,"sma_60":3532.58,"sma_120":3329.67},{"date":"2025-07-28","open":3265,"high":3270,"low":3175,"close":3175,"volume":26354,"rsi_14":20.51,"sma_20":3458.0,"sma_60":3527.17,"sma_120":3328.83},{"date":"2025-07-29","open":3175,"high":3225,"low":3140,"close":3165,"volume":19423,"rsi_14":17.39,"sma_20":3434.5,"sma_60":3521.58,"sma_120":3329.04},{"date":"2025-07-30","open":3170,"high":3225,"low":3105,"close":3155,"volume":41811,"rsi_14":18.02,"sma_20":3410.75,"sma_60":3517.42,"sma_120":3328.46},{"date":"2025-07-31","open":3160,"high":3670,"low":3155,"close":3460,"volume":489088,"rsi_14":42.41,"sma_20":3396.75,"sma_60":3518.17,"sma_120":3330.38},{"date":"2025-08-01","open":3425,"high":3525,"low":3165,"close":3200,"volume":90436,"rsi_14":32.84,"sma_20":3381.75,"sma_60":3513.75,"sma_120":3330.46},{"date":"2025-08-04","open":3305,"high":3305,"low":3140,"close":3185,"volume":26602,"rsi_14":34.54,"sma_20":3366.25,"sma_60":3510.5,"sma_120":3330.83},{"date":"2025-08-05","open":3185,"high":3295,"low":3185,"close":3230,"volume":12560,"rsi_14":39.38,"sma_20":3351.75,"sma_60":3508.0,"sma_120":3330.67},{"date":"2025-08-06","open":3205,"high":3290,"low":3140,"close":3220,"volume":47438,"rsi_14":40.0,"sma_20":3335.75,"sma_60":3501.67,"sma_120":3330.88},{"date":"2025-08-07","open":3205,"high":3300,"low":3140,"close":3280,"volume":74811,"rsi_14":44.0,"sma_20":3324.25,"sma_60":3492.33,"sma_120":3332.29},{"date":"2025-08-08","open":3280,"high":3300,"low":3200,"close":3210,"volume":20246,"rsi_14":41.31,"sma_20":3305.75,"sma_60":3483.42,"sma_120":3333.08},{"date":"2025-08-11","open":3210,"high":3225,"low":3100,"close":3110,"volume":67302,"rsi_14":39.29,"sma_20":3283.75,"sma_60":3472.42,"sma_120":3333.29},{"date":"2025-08-12","open":3150,"high":3355,"low":3140,"close":3170,"volume":58465,"rsi_14":43.86,"sma_20":3268.0,"sma_60":3462.25,"sma_120":3333.46},{"date":"2025-08-13","open":3175,"high":3225,"low":3130,"close":3150,"volume":13247,"rsi_14":46.08,"sma_20":3253.75,"sma_60":3449.33,"sma_120":3333.25},{"date":"2025-08-14","open":3160,"high":3245,"low":3130,"close":3205,"volume":20771,"rsi_14":47.3,"sma_20":3243.5,"sma_60":3437.25,"sma_120":3333.58},{"date":"2025-08-18","open":3205,"high":3245,"low":3150,"close":3180,"volume":13595,"rsi_14":50.24,"sma_20":3232.5,"sma_60":3431.5,"sma_120":3333.54},{"date":"2025-08-19","open":3155,"high":3180,"low":3070,"close":3070,"volume":28624,"rsi_14":45.85,"sma_20":3216.25,"sma_60":3426.92,"sma_120":3332.38},{"date":"2025-08-20","open":3040,"high":3090,"low":2880,"close":3000,"volume":59551,"rsi_14":43.57,"sma_20":3198.75,"sma_60":3421.08,"sma_120":3330.29},{"date":"2025-08-21","open":3000,"high":3070,"low":2970,"close":2975,"volume":17562,"rsi_14":23.78,"sma_20":3182.0,"sma_60":3415.42,"sma_120":3328.17},{"date":"2025-08-22","open":2910,"high":3035,"low":2910,"close":3000,"volume":16351,"rsi_14":35.51,"sma_20":3170.25,"sma_60":3408.92,"sma_120":3326.62},{"date":"2025-08-25","open":3060,"high":3060,"low":2830,"close":2995,"volume":19985,"rsi_14":36.03,"sma_20":3156.75,"sma_60":3402.58,"sma_120":3324.92},{"date":"2025-08-26","open":3000,"high":3030,"low":2985,"close":3005,"volume":17611,"rsi_14":32.56,"sma_20":3148.25,"sma_60":3394.83,"sma_120":3324.96},{"date":"2025-08-27","open":3020,"high":3050,"low":2970,"close":2980,"volume":7131,"rsi_14":31.82,"sma_20":3139.0,"sma_60":3388.33,"sma_120":3325.08},{"date":"2025-08-28","open":2980,"high":3015,"low":2925,"close":2980,"volume":9986,"rsi_14":25.0,"sma_20":3130.25,"sma_60":3383.5,"sma_120":3324.58},{"date":"2025-08-29","open":2980,"high":3045,"low":2920,"close":2925,"volume":19961,"rsi_14":25.64,"sma_20":3103.5,"sma_60":3373.83,"sma_120":3323.62},{"date":"2025-09-01","open":2905,"high":2950,"low":2880,"close":2885,"volume":15239,"rsi_14":28.57,"sma_20":3087.75,"sma_60":3364.0,"sma_120":3322.75},{"date":"2025-09-02","open":2885,"high":2930,"low":2850,"close":2850,"volume":24280,"rsi_14":18.0,"sma_20":3071.0,"sma_60":3352.5,"sma_120":3320.83},{"date":"2025-09-03","open":2910,"high":3005,"low":2895,"close":2960,"volume":42107,"rsi_14":33.9,"sma_20":3057.5,"sma_60":3338.42,"sma_120":3319.75},{"date":"2025-09-04","open":2960,"high":3045,"low":2920,"close":2985,"volume":16224,"rsi_14":30.36,"sma_20":3045.75,"sma_60":3325.08,"sma_120":3317.83},{"date":"2025-09-05","open":2965,"high":2990,"low":2920,"close":2940,"volume":18582,"rsi_14":29.31,"sma_20":3028.75,"sma_60":3311.58,"sma_120":3316.5},{"date":"2025-09-08","open":2940,"high":3040,"low":2940,"close":3020,"volume":18953,"rsi_14":45.45,"sma_20":3019.25,"sma_60":3301.58,"sma_120":3316.17},{"date":"2025-09-09","open":3050,"high":3050,"low":2935,"close":2940,"volume":19988,"rsi_14":44.64,"sma_20":3010.75,"sma_60":3290.83,"sma_120":3315.25},{"date":"2025-09-10","open":2970,"high":3010,"low":2940,"close":2955,"volume":17018,"rsi_14":48.18,"sma_20":3000.0,"sma_60":3277.58,"sma_120":3314.46},{"date":"2025-09-11","open":2955,"high":2985,"low":2930,"close":2945,"volume":16265,"rsi_14":44.86,"sma_20":2989.75,"sma_60":3265.42,"sma_120":3313.42},{"date":"2025-09-12","open":2950,"high":3040,"low":2935,"close":2945,"volume":18694,"rsi_14":45.28,"sma_20":2976.75,"sma_60":3253.17,"sma_120":3312.46},{"date":"2025-09-15","open":3055,"high":3055,"low":2910,"close":2925,"volume":11059,"rsi_14":42.59,"sma_20":2964.0,"sma_60":3240.75,"sma_120":3311.17},{"date":"2025-09-16","open":2910,"high":2950,"low":2875,"close":2900,"volume":15671,"rsi_14":42.59,"sma_20":2955.5,"sma_60":3228.83,"sma_120":3309.42},{"date":"2025-09-17","open":2900,"high":2930,"low":2890,"close":2915,"volume":9940,"rsi_14":44.14,"sma_20":2951.25,"sma_60":3218.5,"sma_120":3306.5},{"date":"2025-09-18","open":2945,"high":3011,"low":2915,"close":2915,"volume":15300,"rsi_14":46.23,"sma_20":2946.75,"sma_60":3207.83,"sma_120":3302.88},{"date":"2025-09-19","open":2900,"high":2960,"low":2880,"close":2895,"volume":21145,"rsi_14":51.0,"sma_20":2941.5,"sma_60":3198.75,"sma_120":3296.96},{"date":"2025-09-22","open":2920,"high":2920,"low":2745,"close":2800,"volume":35565,"rsi_14":45.54,"sma_20":2931.75,"sma_60":3187.58,"sma_120":3293.88},{"date":"2025-09-23","open":2800,"high":2835,"low":2775,"close":2800,"volume":19732,"rsi_14":32.22,"sma_20":2921.5,"sma_60":3175.92,"sma_120":3294.29},{"date":"2025-09-24","open":2800,"high":2830,"low":2775,"close":2800,"volume":11881,"rsi_14":28.24,"sma_20":2912.5,"sma_60":3162.0,"sma_120":3293.62},{"date":"2025-09-25","open":2800,"high":2800,"low":2750,"close":2760,"volume":21861,"rsi_14":28.57,"sma_20":2901.5,"sma_60":3147.5,"sma_120":3293.25},{"date":"2025-09-26","open":2800,"high":2800,"low":2735,"close":2750,"volume":12667,"rsi_14":11.43,"sma_20":2892.75,"sma_60":3131.0,"sma_120":3292.92},{"date":"2025-09-29","open":2760,"high":2830,"low":2730,"close":2740,"volume":15858,"rsi_14":14.29,"sma_20":2885.5,"sma_60":3118.33,"sma_120":3292.29},{"date":"2025-09-30","open":2765,"high":2775,"low":2690,"close":2690,"volume":21062,"rsi_14":7.94,"sma_20":2877.5,"sma_60":3104.92,"sma_120":3292.12},{"date":"2025-10-01","open":2780,"high":2780,"low":2660,"close":2675,"volume":9498,"rsi_14":7.81,"sma_20":2863.25,"sma_60":3090.83,"sma_120":3291.29},{"date":"2025-10-02","open":2640,"high":2776,"low":2640,"close":2680,"volume":17912,"rsi_14":7.46,"sma_20":2847.0,"sma_60":3076.17,"sma_120":3291.46},{"date":"2025-10-10","open":2730,"high":2730,"low":2655,"close":2660,"volume":23464,"rsi_14":7.94,"sma_20":2833.0,"sma_60":3062.0,"sma_120":3290.08},{"date":"2025-10-13","open":2660,"high":2710,"low":2640,"close":2640,"volume":12176,"rsi_14":8.06,"sma_20":2814.0,"sma_60":3046.33,"sma_120":3287.58},{"date":"2025-10-14","open":2620,"high":2710,"low":2620,"close":2700,"volume":22876,"rsi_14":19.72,"sma_20":2802.0,"sma_60":3032.17,"sma_120":3284.96},{"date":"2025-10-15","open":2725,"high":2725,"low":2665,"close":2665,"volume":15251,"rsi_14":19.44,"sma_20":2787.5,"sma_60":3018.5,"sma_120":3280.75},{"date":"2025-10-16","open":2740,"high":3235,"low":2695,"close":2770,"volume":1168143,"rsi_14":36.26,"sma_20":2778.75,"sma_60":3007.42,"sma_120":3275.5},{"date":"2025-10-17","open":2760,"high":2835,"low":2630,"close":2665,"volume":81291,"rsi_14":35.48,"sma_20":2764.75,"sma_60":2995.0,"sma_120":3269.88},{"date":"2025-10-20","open":2695,"high":2820,"low":2665,"close":2735,"volume":60276,"rsi_14":43.93,"sma_20":2755.25,"sma_60":2983.92,"sma_120":3265.46},{"date":"2025-10-21","open":2800,"high":2800,"low":2660,"close":2730,"volume":32278,"rsi_14":43.52,"sma_20":2746.75,"sma_60":2972.83,"sma_120":3259.62},{"date":"2025-10-22","open":2730,"high":2790,"low":2670,"close":2740,"volume":11913,"rsi_14":48.04,"sma_20":2738.0,"sma_60":2962.67,"sma_120":3253.12},{"date":"2025-10-23","open":2760,"high":2795,"low":2690,"close":2705,"volume":22662,"rsi_14":45.79,"sma_20":2729.0,"sma_60":2952.58,"sma_120":3247.17},{"date":"2025-10-24","open":2710,"high":2770,"low":2675,"close":2695,"volume":13000,"rsi_14":45.79,"sma_20":2719.0,"sma_60":2943.58,"sma_120":3240.42},{"date":"2025-10-27","open":2710,"high":3105,"low":2710,"close":2870,"volume":476411,"rsi_14":63.64,"sma_20":2722.5,"sma_60":2937.0,"sma_120":3234.79},{"date":"2025-10-28","open":2870,"high":3050,"low":2825,"close":2990,"volume":94355,"rsi_14":70.59,"sma_20":2732.0,"sma_60":2933.92,"sma_120":3230.54},{"date":"2025-10-29","open":3040,"high":3075,"low":2955,"close":3030,"volume":60731,"rsi_14":73.42,"sma_20":2743.5,"sma_60":2931.67,"sma_120":3226.62},{"date":"2025-10-30","open":3030,"high":3130,"low":2965,"close":3035,"volume":80741,"rsi_14":73.58,"sma_20":2757.25,"sma_60":2929.67,"sma_120":3223.54},{"date":"2025-10-31","open":3035,"high":3185,"low":3000,"close":3155,"volume":74358,"rsi_14":78.77,"sma_20":2777.5,"sma_60":2924.58,"sma_120":3221.38},{"date":"2025-11-03","open":3190,"high":3380,"low":3155,"close":3220,"volume":157620,"rsi_14":78.89,"sma_20":2801.5,"sma_60":2924.92,"sma_120":3219.33},{"date":"2025-11-04","open":3420,"high":4175,"low":3045,"close":3055,"volume":3798047,"rsi_14":68.93,"sma_20":2819.75,"sma_60":2922.75,"sma_120":3216.62},{"date":"2025-11-05","open":3010,"high":3050,"low":2900,"close":3010,"volume":192825,"rsi_14":62.37,"sma_20":2836.5,"sma_60":2919.08,"sma_120":3213.54},{"date":"2025-11-06","open":3000,"high":3155,"low":2915,"close":2940,"volume":109841,"rsi_14":64.71,"sma_20":2850.5,"sma_60":2914.42,"sma_120":3208.04},{"date":"2025-11-07","open":2915,"high":3000,"low":2855,"close":2920,"volume":105080,"rsi_14":60.45,"sma_20":2863.5,"sma_60":2908.42,"sma_120":3200.38},{"date":"2025-11-10","open":2895,"high":3015,"low":2870,"close":2885,"volume":57556,"rsi_14":58.47,"sma_20":2875.75,"sma_60":2903.0,"sma_120":3193.21},{"date":"2025-11-11","open":2900,"high":3180,"low":2900,"close":2950,"volume":102659,"rsi_14":60.82,"sma_20":2888.25,"sma_60":2900.33,"sma_120":3186.38},{"date":"2025-11-12","open":2960,"high":3080,"low":2920,"close":3030,"volume":35696,"rsi_14":66.01,"sma_20":2906.5,"sma_60":2898.0,"sma_120":3180.12},{"date":"2025-11-13","open":2940,"high":3090,"low":2940,"close":2990,"volume":31864,"rsi_14":64.11,"sma_20":2917.5,"sma_60":2895.33,"sma_120":3172.33},{"date":"2025-11-14","open":2975,"high":3025,"low":2900,"close":2970,"volume":32177,"rsi_14":55.62,"sma_20":2932.75,"sma_60":2891.42,"sma_120":3164.33},{"date":"2025-11-17","open":2950,"high":2980,"low":2880,"close":2910,"volume":38601,"rsi_14":45.18,"sma_20":2941.5,"sma_60":2886.92,"sma_120":3159.21},{"date":"2025-11-18","open":2890,"high":2945,"low":2850,"close":2855,"volume":24167,"rsi_14":39.64,"sma_20":2947.75,"sma_60":2883.33,"sma_120":3155.12},{"date":"2025-11-19","open":2880,"high":2925,"low":2845,"close":2845,"volume":16709,"rsi_14":38.82,"sma_20":2953.0,"sma_60":2880.75,"sma_120":3150.92},{"date":"2025-11-20","open":2845,"high":2990,"low":2810,"close":2845,"volume":27866,"rsi_14":28.77,"sma_20":2960.0,"sma_60":2878.58,"sma_120":3147.0},{"date":"2025-11-21","open":2820,"high":2930,"low":2685,"close":2780,"volume":27435,"rsi_14":19.86,"sma_20":2964.25,"sma_60":2874.92,"sma_120":3141.92},{"date":"2025-11-24","open":2795,"high":2830,"low":2715,"close":2785,"volume":18543,"rsi_14":26.32,"sma_20":2960.0,"sma_60":2871.42,"sma_120":3137.0},{"date":"2025-11-25","open":2765,"high":2850,"low":2750,"close":2750,"volume":16722,"rsi_14":26.79,"sma_20":2948.0,"sma_60":2867.17,"sma_120":3131.0},{"date":"2025-11-26","open":2755,"high":2890,"low":2755,"close":2885,"volume":23264,"rsi_14":45.6,"sma_20":2940.75,"sma_60":2865.58,"sma_120":3126.96},{"date":"2025-11-27","open":2890,"high":2965,"low":2825,"close":2825,"volume":20213,"rsi_14":42.86,"sma_20":2930.25,"sma_60":2863.0,"sma_120":3123.25},{"date":"2025-11-28","open":2825,"high":2890,"low":2740,"close":2825,"volume":33349,"rsi_14":45.24,"sma_20":2913.75,"sma_60":2861.33,"sma_120":3117.58},{"date":"2025-12-01","open":2825,"high":2945,"low":2810,"close":2840,"volume":16659,"rsi_14":40.52,"sma_20":2894.75,"sma_60":2860.58,"sma_120":3112.29},{"date":"2025-12-02","open":2845,"high":2975,"low":2705,"close":2935,"volume":36423,"rsi_14":42.02,"sma_20":2888.75,"sma_60":2862.0,"sma_120":3107.25},{"date":"2025-12-03","open":2925,"high":3030,"low":2900,"close":2910,"volume":29012,"rsi_14":43.1,"sma_20":2883.75,"sma_60":2861.17,"sma_120":3099.79},{"date":"2025-12-04","open":2945,"high":2950,"low":2895,"close":2910,"volume":7720,"rsi_14":44.64,"sma_20":2882.25,"sma_60":2859.92,"sma_120":3092.5},{"date":"2025-12-05","open":2910,"high":2965,"low":2890,"close":2950,"volume":12531,"rsi_14":53.7,"sma_20":2883.75,"sma_60":2860.08,"sma_120":3085.83},{"date":"2025-12-08","open":2950,"high":3000,"low":2845,"close":3000,"volume":28658,"rsi_14":63.55,"sma_20":2889.5,"sma_60":2859.75,"sma_120":3080.67},{"date":"2025-12-09","open":2965,"high":2965,"low":2850,"close":2885,"volume":20363,"rsi_14":53.12,"sma_20":2886.25,"sma_60":2858.83,"sma_120":3074.83},{"date":"2025-12-10","open":2885,"high":3000,"low":2825,"close":2990,"volume":34501,"rsi_14":59.73,"sma_20":2884.25,"sma_60":2859.42,"sma_120":3068.5},{"date":"2025-12-11","open":2990,"high":3050,"low":2900,"close":2990,"volume":30026,"rsi_14":65.44,"sma_20":2884.25,"sma_60":2860.17,"sma_120":3062.79},{"date":"2025-12-12","open":2985,"high":3040,"low":2915,"close":2980,"volume":29858,"rsi_14":64.23,"sma_20":2884.75,"sma_60":2860.75,"sma_120":3056.96},{"date":"2025-12-15","open":2980,"high":3050,"low":2920,"close":3025,"volume":32088,"rsi_14":69.78,"sma_20":2890.5,"sma_60":2862.42,"sma_120":3051.58},{"date":"2025-12-16","open":3020,"high":3100,"low":2915,"close":3095,"volume":52363,"rsi_14":66.67,"sma_20":2902.5,"sma_60":2865.67,"sma_120":3047.25},{"date":"2025-12-17","open":3095,"high":3200,"low":3055,"close":3130,"volume":96665,"rsi_14":75.21,"sma_20":2916.75,"sma_60":2869.25,"sma_120":3043.88},{"date":"2025-12-18","open":3130,"high":3400,"low":3045,"close":3400,"volume":84849,"rsi_14":82.86,"sma_20":2944.5,"sma_60":2877.83,"sma_120":3042.83},{"date":"2025-12-19","open":3405,"high":3405,"low":3235,"close":3350,"volume":58776,"rsi_14":78.02,"sma_20":2973.0,"sma_60":2885.42,"sma_120":3042.08},{"date":"2025-12-22","open":3325,"high":3345,"low":3140,"close":3165,"volume":28475,"rsi_14":61.5,"sma_20":2992.0,"sma_60":2891.5,"sma_120":3039.54},{"date":"2025-12-23","open":3165,"high":3220,"low":3075,"close":3075,"volume":20996,"rsi_14":57.75,"sma_20":3008.25,"sma_60":2896.08,"sma_120":3036.0},{"date":"2025-12-24","open":3075,"high":3165,"low":3075,"close":3165,"volume":11054,"rsi_14":61.04,"sma_20":3022.25,"sma_60":2902.17,"sma_120":3032.08},{"date":"2025-12-26","open":3130,"high":3240,"low":3065,"close":3075,"volume":63904,"rsi_14":55.19,"sma_20":3034.75,"sma_60":2907.42,"sma_120":3027.46},{"date":"2025-12-29","open":3075,"high":3100,"low":3045,"close":3080,"volume":9394,"rsi_14":53.45,"sma_20":3047.5,"sma_60":2912.92,"sma_120":3021.96},{"date":"2025-12-30","open":3200,"high":3200,"low":3040,"close":3050,"volume":9513,"rsi_14":57.67,"sma_20":3058.0,"sma_60":2918.08,"sma_120":3018.21},{"date":"2026-01-02","open":3050,"high":3145,"low":3050,"close":3140,"volume":11940,"rsi_14":57.08,"sma_20":3068.25,"sma_60":2925.58,"sma_120":3015.25},{"date":"2026-01-05","open":3135,"high":3135,"low":3055,"close":3070,"volume":10913,"rsi_14":53.54,"sma_20":3076.25,"sma_60":2932.17,"sma_120":3011.5},{"date":"2026-01-06","open":3050,"high":3515,"low":2885,"close":3070,"volume":80315,"rsi_14":54.02,"sma_20":3084.25,"sma_60":2939.0,"sma_120":3007.58},{"date":"2026-01-07","open":3080,"high":3190,"low":3035,"close":3110,"volume":31691,"rsi_14":53.81,"sma_20":3092.25,"sma_60":2946.5,"sma_120":3004.25},{"date":"2026-01-08","open":3075,"high":3385,"low":3075,"close":3270,"volume":118561,"rsi_14":57.26,"sma_20":3105.75,"sma_60":2957.0,"sma_120":3001.67},{"date":"2026-01-09","open":3245,"high":3305,"low":3110,"close":3125,"volume":58790,"rsi_14":49.81,"sma_20":3117.75,"sma_60":2964.08,"sma_120":2998.12},{"date":"2026-01-12","open":3130,"high":3240,"low":3080,"close":3080,"volume":60119,"rsi_14":35.32,"sma_20":3122.25,"sma_60":2971.0,"sma_120":2994.75},{"date":"2026-01-13","open":3125,"high":3240,"low":3080,"close":3180,"volume":48293,"rsi_14":42.54,"sma_20":3131.75,"sma_60":2977.83,"sma_120":2992.62},{"date":"2026-01-14","open":3150,"high":3240,"low":3075,"close":3150,"volume":73108,"rsi_14":49.24,"sma_20":3140.25,"sma_60":2985.92,"sma_120":2990.46},{"date":"2026-01-15","open":3130,"high":3280,"low":3105,"close":3200,"volume":45164,"rsi_14":56.61,"sma_20":3149.0,"sma_60":2993.67,"sma_120":2988.79},{"date":"2026-01-16","open":3200,"high":3220,"low":3065,"close":3190,"volume":41113,"rsi_14":57.42,"sma_20":3156.75,"sma_60":3008.83,"sma_120":2987.08},{"date":"2026-01-19","open":3200,"high":3250,"low":3180,"close":3210,"volume":48368,"rsi_14":58.23,"sma_20":3147.25,"sma_60":3017.25,"sma_120":2985.92},{"date":"2026-01-20","open":3210,"high":3240,"low":3155,"close":3210,"volume":19413,"rsi_14":60.53,"sma_20":3140.25,"sma_60":3025.83,"sma_120":2985.08},{"date":"2026-01-21","open":3210,"high":3210,"low":3080,"close":3080,"volume":23533,"rsi_14":46.25,"sma_20":3136.0,"sma_60":3029.33,"sma_120":2983.79},{"date":"2026-01-22","open":3080,"high":3195,"low":3070,"close":3100,"volume":21584,"rsi_14":52.0,"sma_20":3137.25,"sma_60":3031.17,"sma_120":2982.42},{"date":"2026-01-23","open":3200,"high":3200,"low":3060,"close":3070,"volume":20903,"rsi_14":50.0,"sma_20":3132.5,"sma_60":3031.83,"sma_120":2981.54},{"date":"2026-01-26","open":3070,"high":3090,"low":3000,"close":3090,"volume":27689,"rsi_14":48.68,"sma_20":3133.25,"sma_60":3032.75,"sma_120":2980.92},{"date":"2026-01-27","open":3065,"high":3110,"low":3025,"close":3050,"volume":6583,"rsi_14":32.81,"sma_20":3131.75,"sma_60":3031.0,"sma_120":2980.04},{"date":"2026-01-28","open":3050,"high":3100,"low":2980,"close":3020,"volume":18135,"rsi_14":40.0,"sma_20":3130.25,"sma_60":3027.67,"sma_120":2976.38},{"date":"2026-01-29","open":3020,"high":3025,"low":2975,"close":3005,"volume":25748,"rsi_14":42.42,"sma_20":3123.5,"sma_60":3026.83,"sma_120":2974.75},{"date":"2026-01-30","open":3005,"high":3050,"low":2930,"close":3050,"volume":32579,"rsi_14":35.23,"sma_20":3122.5,"sma_60":3027.5,"sma_120":2973.62},{"date":"2026-02-02","open":3045,"high":3140,"low":2915,"close":3045,"volume":36562,"rsi_14":37.35,"sma_20":3121.25,"sma_60":3029.25,"sma_120":2972.08},{"date":"2026-02-03","open":3130,"high":3320,"low":2920,"close":3315,"volume":244064,"rsi_14":59.06,"sma_20":3131.5,"sma_60":3035.83,"sma_120":2972.88},{"date":"2026-02-04","open":3230,"high":3790,"low":3100,"close":3195,"volume":919036,"rsi_14":50.34,"sma_20":3127.75,"sma_60":3035.92,"sma_120":2972.17},{"date":"2026-02-05","open":3160,"high":3245,"low":3045,"close":3125,"volume":131827,"rsi_14":46.01,"sma_20":3127.75,"sma_60":3039.92,"sma_120":2971.46},{"date":"2026-02-06","open":3120,"high":3300,"low":3040,"close":3150,"volume":94230,"rsi_14":46.34,"sma_20":3131.25,"sma_60":3043.25,"sma_120":2971.79},{"date":"2026-02-09","open":3150,"high":3240,"low":3115,"close":3195,"volume":32958,"rsi_14":49.13,"sma_20":3132.0,"sma_60":3046.0,"sma_120":2972.0},{"date":"2026-02-10","open":3195,"high":3205,"low":3150,"close":3190,"volume":23283,"rsi_14":57.43,"sma_20":3134.0,"sma_60":3049.33,"sma_120":2972.33},{"date":"2026-02-11","open":3190,"high":3230,"low":3100,"close":3175,"volume":54196,"rsi_14":55.1,"sma_20":3132.75,"sma_60":3052.75,"sma_120":2972.08},{"date":"2026-02-12","open":3175,"high":3195,"low":3130,"close":3175,"volume":33343,"rsi_14":57.45,"sma_20":3132.0,"sma_60":3057.17,"sma_120":2972.04},{"date":"2026-02-13","open":3175,"high":3175,"low":3070,"close":3095,"volume":65104,"rsi_14":50.33,"sma_20":3127.25,"sma_60":3061.17,"sma_120":2972.25},{"date":"2026-02-19","open":3125,"high":3250,"low":3070,"close":3150,"volume":40418,"rsi_14":56.41,"sma_20":3124.25,"sma_60":3066.25,"sma_120":2973.5},{"date":"2026-02-20","open":3165,"high":3170,"low":3070,"close":3105,"volume":34028,"rsi_14":55.35,"sma_20":3119.0,"sma_60":3070.58,"sma_120":2974.58},{"date":"2026-02-23","open":3285,"high":3285,"low":3045,"close":3100,"volume":74009,"rsi_14":56.05,"sma_20":3120.0,"sma_60":3075.92,"sma_120":2975.42},{"date":"2026-02-24","open":3100,"high":3140,"low":3015,"close":3050,"volume":43704,"rsi_14":50.0,"sma_20":3117.5,"sma_60":3080.33,"sma_120":2975.88},{"date":"2026-02-25","open":3050,"high":3055,"low":2970,"close":3040,"volume":53475,"rsi_14":49.69,"sma_20":3116.0,"sma_60":3085.17,"sma_120":2976.17},{"date":"2026-02-26","open":3055,"high":3055,"low":2965,"close":2990,"volume":75880,"rsi_14":21.74,"sma_20":3111.0,"sma_60":3093.0,"sma_120":2978.0},{"date":"2026-02-27","open":2945,"high":3030,"low":2900,"close":3030,"volume":57906,"rsi_14":33.33,"sma_20":3110.0,"sma_60":3090.33,"sma_120":2976.67},{"date":"2026-03-03","open":2995,"high":2995,"low":2835,"close":2835,"volume":49298,"rsi_14":26.61,"sma_20":3100.75,"sma_60":3090.5,"sma_120":2975.92},{"date":"2026-03-04","open":2835,"high":2835,"low":2495,"close":2515,"volume":64921,"rsi_14":15.3,"sma_20":3076.25,"sma_60":3085.08,"sma_120":2972.83},{"date":"2026-03-05","open":2620,"high":2875,"low":2540,"close":2845,"volume":41377,"rsi_14":35.42,"sma_20":3066.0,"sma_60":3083.58,"sma_120":2972.79},{"date":"2026-03-06","open":2805,"high":2875,"low":2740,"close":2875,"volume":11865,"rsi_14":37.14,"sma_20":3057.5,"sma_60":3083.0,"sma_120":2972.08},{"date":"2026-03-09","open":2870,"high":2870,"low":2630,"close":2735,"volume":27576,"rsi_14":33.7,"sma_20":3028.5,"sma_60":3080.08,"sma_120":2970.0},{"date":"2026-03-10","open":2795,"high":2835,"low":2710,"close":2735,"volume":19982,"rsi_14":33.7,"sma_20":3005.5,"sma_60":3076.5,"sma_120":2968.29},{"date":"2026-03-11","open":2735,"high":2805,"low":2665,"close":2755,"volume":40078,"rsi_14":36.82,"sma_20":2987.0,"sma_60":3072.42,"sma_120":2966.08},{"date":"2026-03-12","open":2755,"high":2820,"low":2720,"close":2735,"volume":10134,"rsi_14":33.47,"sma_20":2966.25,"sma_60":3069.92,"sma_120":2964.38},{"date":"2026-03-13","open":2840,"high":2840,"low":2695,"close":2800,"volume":10122,"rsi_14":38.04,"sma_20":2946.5,"sma_60":3066.75,"sma_120":2963.08},{"date":"2026-03-16","open":2780,"high":2780,"low":2635,"close":2780,"volume":30462,"rsi_14":37.6,"sma_20":2926.0,"sma_60":3066.75,"sma_120":2963.75},{"date":"2026-03-17","open":2780,"high":2780,"low":2735,"close":2770,"volume":8674,"rsi_14":38.8,"sma_20":2905.75,"sma_60":3059.75,"sma_120":2960.25},{"date":"2026-03-18","open":2790,"high":2790,"low":2600,"close":2740,"volume":20426,"rsi_14":38.19,"sma_20":2884.0,"sma_60":3055.0,"sma_120":2958.71},{"date":"2026-03-19","open":2745,"high":2830,"low":2675,"close":2720,"volume":14289,"rsi_14":39.11,"sma_20":2865.25,"sma_60":3048.75,"sma_120":2957.21},{"date":"2026-03-20","open":2720,"high":2790,"low":2690,"close":2775,"volume":9537,"rsi_14":39.84,"sma_20":2846.5,"sma_60":3042.83,"sma_120":2956.04},{"date":"2026-03-23","open":2775,"high":2900,"low":2655,"close":2780,"volume":31976,"rsi_14":47.42,"sma_20":2830.25,"sma_60":3032.5,"sma_120":2955.17},{"date":"2026-03-24","open":2795,"high":2805,"low":2685,"close":2690,"volume":13998,"rsi_14":60.48,"sma_20":2809.75,"sma_60":3021.5,"sma_120":2953.46},{"date":"2026-03-25","open":2695,"high":2850,"low":2680,"close":2775,"volume":25177,"rsi_14":44.07,"sma_20":2796.0,"sma_60":3015.0,"sma_120":2953.25},{"date":"2026-03-26","open":2785,"high":2785,"low":2700,"close":2765,"volume":12380,"rsi_14":40.35,"sma_20":2782.25,"sma_60":3009.83,"sma_120":2952.96},{"date":"2026-03-27","open":2755,"high":2840,"low":2640,"close":2760,"volume":21668,"rsi_14":52.87,"sma_20":2770.75,"sma_60":3003.08,"sma_120":2952.62},{"date":"2026-03-30","open":2800,"high":2800,"low":2680,"close":2710,"volume":4861,"rsi_14":47.42,"sma_20":2754.75,"sma_60":2997.0,"sma_120":2952.21},{"date":"2026-03-31","open":2710,"high":2775,"low":2640,"close":2670,"volume":14085,"rsi_14":41.58,"sma_20":2746.5,"sma_60":2990.17,"sma_120":2951.54},{"date":"2026-04-01","open":2775,"high":2775,"low":2645,"close":2705,"volume":69672,"rsi_14":48.6,"sma_20":2756.75,"sma_60":2984.67,"sma_120":2951.38},{"date":"2026-04-02","open":2705,"high":2710,"low":2585,"close":2620,"volume":23748,"rsi_14":34.21,"sma_20":2745.5,"sma_60":2976.0,"sma_120":2950.79},{"date":"2026-04-03","open":2620,"high":2665,"low":2570,"close":2595,"volume":9561,"rsi_14":33.91,"sma_20":2731.5,"sma_60":2968.08,"sma_120":2950.12},{"date":"2026-04-06","open":2595,"high":2690,"low":2500,"close":2590,"volume":62554,"rsi_14":34.21,"sma_20":2724.25,"sma_60":2960.08,"sma_120":2949.54},{"date":"2026-04-07","open":2590,"high":2710,"low":2590,"close":2635,"volume":12409,"rsi_14":41.03,"sma_20":2719.25,"sma_60":2952.17,"sma_120":2949.33},{"date":"2026-04-08","open":2650,"high":2720,"low":2650,"close":2715,"volume":23317,"rsi_14":49.61,"sma_20":2717.25,"sma_60":2942.92,"sma_120":2949.96},{"date":"2026-04-09","open":2705,"high":2790,"low":2700,"close":2775,"volume":34451,"rsi_14":50.0,"sma_20":2719.25,"sma_60":2937.08,"sma_120":2950.58},{"date":"2026-04-10","open":2795,"high":2850,"low":2760,"close":2780,"volume":13123,"rsi_14":50.0,"sma_20":2718.25,"sma_60":2932.08,"sma_120":2951.54},{"date":"2026-04-13","open":2720,"high":2775,"low":2720,"close":2720,"volume":10621,"rsi_14":52.42,"sma_20":2715.25,"sma_60":2924.42,"sma_120":2951.12},{"date":"2026-04-14","open":2720,"high":2800,"low":2710,"close":2750,"volume":5391,"rsi_14":47.79,"sma_20":2714.25,"sma_60":2917.75,"sma_120":2951.83},{"date":"2026-04-15","open":2750,"high":2770,"low":2725,"close":2750,"volume":10852,"rsi_14":48.65,"sma_20":2714.75,"sma_60":2910.25,"sma_120":2951.96},{"date":"2026-04-16","open":2750,"high":2805,"low":2740,"close":2795,"volume":22559,"rsi_14":52.94,"sma_20":2718.5,"sma_60":2903.67,"sma_120":2952.5},{"date":"2026-04-17","open":2805,"high":2815,"low":2740,"close":2795,"volume":10090,"rsi_14":57.8,"sma_20":2719.5,"sma_60":2896.75,"sma_120":2952.96},{"date":"2026-04-20","open":2795,"high":2840,"low":2755,"close":2830,"volume":12523,"rsi_14":64.81,"sma_20":2722.0,"sma_60":2890.42,"sma_120":2954.0},{"date":"2026-04-21","open":2810,"high":2850,"low":2780,"close":2815,"volume":12285,"rsi_14":59.41,"sma_20":2728.25,"sma_60":2886.0,"sma_120":2955.0},{"date":"2026-04-22","open":2805,"high":2830,"low":2725,"close":2770,"volume":10859,"rsi_14":66.67,"sma_20":2728.0,"sma_60":2880.5,"sma_120":2954.17},{"date":"2026-04-23","open":2770,"high":2785,"low":2690,"close":2730,"volume":8973,"rsi_14":64.52,"sma_20":2726.25,"sma_60":2874.83,"sma_120":2952.0},{"date":"2026-04-24","open":2730,"high":2780,"low":2700,"close":2780,"volume":19608,"rsi_14":68.63,"sma_20":2727.25,"sma_60":2869.67,"sma_120":2949.92},{"date":"2026-04-27","open":2780,"high":2785,"low":2730,"close":2740,"volume":7322,"rsi_14":60.4,"sma_20":2728.75,"sma_60":2864.5,"sma_120":2947.46},{"date":"2026-04-28","open":2750,"high":2785,"low":2725,"close":2740,"volume":12564,"rsi_14":52.94,"sma_20":2732.25,"sma_60":2859.83,"sma_120":2944.0},{"date":"2026-04-29","open":2845,"high":2845,"low":2695,"close":2700,"volume":18329,"rsi_14":40.74,"sma_20":2731.25,"sma_60":2854.75,"sma_120":2940.79},{"date":"2026-04-30","open":2695,"high":2750,"low":2595,"close":2600,"volume":93759,"rsi_14":31.71,"sma_20":2753.5,"sma_60":2730.0,"sma_120":2877.58},{"date":"2026-05-04","open":2605,"high":2665,"low":2490,"close":2500,"volume":144686,"rsi_14":29.63,"sma_20":2725.5,"sma_60":2838.17,"sma_120":2931.62},{"date":"2026-05-06","open":2500,"high":2545,"low":2410,"close":2455,"volume":69741,"rsi_14":23.42,"sma_20":2718.75,"sma_60":2823.83,"sma_120":2927.58},{"date":"2026-05-07","open":2440,"high":2530,"low":2440,"close":2475,"volume":13063,"rsi_14":26.09,"sma_20":2710.75,"sma_60":2811.83,"sma_120":2923.88},{"date":"2026-05-08","open":2475,"high":2510,"low":2425,"close":2500,"volume":16628,"rsi_14":23.42,"sma_20":2700.0,"sma_60":2801.42,"sma_120":2920.67},{"date":"2026-05-11","open":2500,"high":2520,"low":2320,"close":2500,"volume":60497,"rsi_14":23.42,"sma_20":2686.25,"sma_60":2790.58,"sma_120":2916.92},{"date":"2026-05-12","open":2435,"high":2475,"low":2370,"close":2410,"volume":36111,"rsi_14":15.57,"sma_20":2667.75,"sma_60":2777.5,"sma_120":2911.75},{"date":"2026-05-13","open":2410,"high":2435,"low":2300,"close":2405,"volume":38813,"rsi_14":15.83,"sma_20":2652.0,"sma_60":2764.42,"sma_120":2906.88},{"date":"2026-05-14","open":2405,"high":2550,"low":2360,"close":2485,"volume":25220,"rsi_14":27.56,"sma_20":2638.75,"sma_60":2752.92,"sma_120":2902.83},{"date":"2026-05-15","open":2515,"high":2600,"low":2425,"close":2470,"volume":43559,"rsi_14":28.69,"sma_20":2624.75,"sma_60":2741.17,"sma_120":2899.17},{"date":"2026-05-18","open":2470,"high":2590,"low":2370,"close":2450,"volume":14359,"rsi_14":21.55,"sma_20":2607.5,"sma_60":2730.42,"sma_120":2895.79},{"date":"2026-05-19","open":2430,"high":2530,"low":2290,"close":2455,"volume":61638,"rsi_14":23.85,"sma_20":2590.5,"sma_60":2718.83,"sma_120":2892.54},{"date":"2026-05-20","open":2455,"high":2510,"low":2345,"close":2405,"volume":12605,"rsi_14":21.85,"sma_20":2569.25,"sma_60":2707.17,"sma_120":2888.88},{"date":"2026-05-21","open":2420,"high":2660,"low":2365,"close":2450,"volume":106839,"rsi_14":29.17,"sma_20":2551.0,"sma_60":2696.33,"sma_120":2886.12},{"date":"2026-05-22","open":2485,"high":2665,"low":2380,"close":2605,"volume":80109,"rsi_14":50.38,"sma_20":2542.75,"sma_60":2688.92,"sma_120":2884.62},{"date":"2026-05-26","open":2580,"high":2640,"low":2485,"close":2610,"volume":26254,"rsi_14":59.82,"sma_20":2536.75,"sma_60":2681.75,"sma_120":2883.46},{"date":"2026-05-27","open":2530,"high":2750,"low":2530,"close":2670,"volume":100877,"rsi_14":68.7,"sma_20":2531.25,"sma_60":2676.42,"sma_120":2881.67},{"date":"2026-05-28","open":2645,"high":2700,"low":2490,"close":2505,"volume":54220,"rsi_14":52.08,"sma_20":2519.5,"sma_60":2667.67,"sma_120":2879.0},{"date":"2026-05-29","open":2480,"high":2530,"low":2370,"close":2420,"volume":64566,"rsi_14":44.87,"sma_20":2503.5,"sma_60":2660.75,"sma_120":2875.62},{"date":"2026-06-01","open":2420,"high":2430,"low":2270,"close":2420,"volume":43461,"rsi_14":44.87,"sma_20":2489.5,"sma_60":2659.17,"sma_120":2872.12},{"date":"2026-06-02","open":2345,"high":2375,"low":2250,"close":2335,"volume":40112,"rsi_14":45.16,"sma_20":2476.25,"sma_60":2650.67,"sma_120":2867.12},{"date":"2026-06-04","open":2255,"high":2370,"low":2255,"close":2255,"volume":20176,"rsi_14":41.18,"sma_20":2464.0,"sma_60":2640.33,"sma_120":2861.67},{"date":"2026-06-05","open":2245,"high":2365,"low":2190,"close":2210,"volume":40997,"rsi_14":33.13,"sma_20":2451.75,"sma_60":2631.58,"sma_120":2855.83},{"date":"2026-06-08","open":2210,"high":2285,"low":2105,"close":2230,"volume":17921,"rsi_14":35.37,"sma_20":2439.5,"sma_60":2623.17,"sma_120":2849.83},{"date":"2026-06-09","open":2220,"high":2400,"low":2115,"close":2370,"volume":40603,"rsi_14":45.74,"sma_20":2433.0,"sma_60":2616.75,"sma_120":2844.58},{"date":"2026-06-10","open":2350,"high":2350,"low":2215,"close":2225,"volume":16108,"rsi_14":39.35,"sma_20":2419.25,"sma_60":2608.25,"sma_120":2839.08},{"date":"2026-06-11","open":2200,"high":2275,"low":2035,"close":2270,"volume":20041,"rsi_14":43.72,"sma_20":2412.25,"sma_60":2599.42,"sma_120":2833.08},{"date":"2026-06-12","open":2255,"high":2320,"low":2225,"close":2285,"volume":14790,"rsi_14":42.11,"sma_20":2406.25,"sma_60":2591.17,"sma_120":2827.21},{"date":"2026-06-15","open":2330,"high":2340,"low":2230,"close":2245,"volume":9371,"rsi_14":30.65,"sma_20":2394.25,"sma_60":2582.42,"sma_120":2821.08},{"date":"2026-06-16","open":2245,"high":2300,"low":2205,"close":2225,"volume":4319,"rsi_14":29.63,"sma_20":2382.0,"sma_60":2573.83,"sma_120":2814.42},{"date":"2026-06-17","open":2240,"high":2330,"low":2195,"close":2260,"volume":9141,"rsi_14":55.43,"sma_20":2280.25,"sma_60":2512.92,"sma_120":2758.0},{"date":"2026-06-18","open":2275,"high":2305,"low":2180,"close":2200,"volume":8145,"rsi_14":31.29,"sma_20":2359.75,"sma_60":2556.58,"sma_120":2799.71},{"date":"2026-06-19","open":2225,"high":2290,"low":2110,"close":2180,"volume":9455,"rsi_14":34.0,"sma_20":2348.5,"sma_60":2546.58,"sma_120":2789.54},{"date":"2026-06-22","open":2180,"high":2300,"low":2090,"close":2100,"volume":21082,"rsi_14":30.72,"sma_20":2331.0,"sma_60":2536.75,"sma_120":2779.12},{"date":"2026-06-23","open":2085,"high":2190,"low":2025,"close":2100,"volume":17478,"rsi_14":34.23,"sma_20":2305.75,"sma_60":2525.5,"sma_120":2770.25},{"date":"2026-06-24","open":2100,"high":2165,"low":1915,"close":2155,"volume":25290,"rsi_14":43.06,"sma_20":2283.0,"sma_60":2515.33,"sma_120":2762.58},{"date":"2026-06-25","open":2155,"high":2300,"low":2005,"close":2165,"volume":14848,"rsi_14":46.72,"sma_20":2257.75,"sma_60":2505.42,"sma_120":2754.25},{"date":"2026-06-26","open":2165,"high":2225,"low":1900,"close":2150,"volume":44590,"rsi_14":44.12,"sma_20":2240.0,"sma_60":2496.08,"sma_120":2746.54},{"date":"2026-06-29","open":2140,"high":2215,"low":2050,"close":2215,"volume":10782,"rsi_14":37.19,"sma_20":2229.75,"sma_60":2488.5,"sma_120":2739.33},{"date":"2026-06-30","open":2300,"high":2300,"low":2120,"close":2250,"volume":10967,"rsi_14":52.53,"sma_20":2221.25,"sma_60":2480.67,"sma_120":2732.67},{"date":"2026-07-01","open":2255,"high":2255,"low":2125,"close":2250,"volume":11232,"rsi_14":47.78,"sma_20":2217.0,"sma_60":2474.5,"sma_120":2725.25},{"date":"2026-07-02","open":2250,"high":2260,"low":2160,"close":2215,"volume":5160,"rsi_14":42.55,"sma_20":2215.0,"sma_60":2468.17,"sma_120":2718.12},{"date":"2026-07-03","open":2295,"high":2300,"low":2150,"close":2205,"volume":8254,"rsi_14":45.45,"sma_20":2214.75,"sma_60":2461.75,"sma_120":2710.92},{"date":"2026-07-06","open":2290,"high":2350,"low":2135,"close":2135,"volume":18230,"rsi_14":40.82,"sma_20":2210.0,"sma_60":2453.42,"sma_120":2702.79},{"date":"2026-07-07","open":2220,"high":2320,"low":2125,"close":2165,"volume":11088,"rsi_14":40.21,"sma_20":2199.75,"sma_60":2444.25,"sma_120":2693.58},{"date":"2026-07-08","open":2160,"high":2320,"low":2090,"close":2210,"volume":10363,"rsi_14":51.06,"sma_20":2199.0,"sma_60":2434.83,"sma_120":2685.96},{"date":"2026-07-09","open":2210,"high":2280,"low":2005,"close":2200,"volume":24831,"rsi_14":52.17,"sma_20":2195.5,"sma_60":2425.17,"sma_120":2678.62},{"date":"2026-07-10","open":2265,"high":2265,"low":2150,"close":2250,"volume":9457,"rsi_14":67.44,"sma_20":2193.75,"sma_60":2417.33,"sma_120":2670.88},{"date":"2026-07-13","open":2250,"high":2320,"low":1962,"close":2265,"volume":118847,"rsi_14":68.54,"sma_20":2194.75,"sma_60":2409.25,"sma_120":2663.5},{"date":"2026-07-14","open":2265,"high":2350,"low":2085,"close":2250,"volume":52702,"rsi_14":61.73,"sma_20":2196.0,"sma_60":2400.92,"sma_120":2655.58},{"date":"2026-07-15","open":2250,"high":2300,"low":2080,"close":2295,"volume":55604,"rsi_14":64.77,"sma_20":2197.75,"sma_60":2392.58,"sma_120":2648.12},{"date":"2026-07-16","open":2240,"high":2350,"low":2200,"close":2340,"volume":33641,"rsi_14":70.21,"sma_20":2204.75,"sma_60":2385.0,"sma_120":2640.88},{"date":"2026-07-20","open":2310,"high":2385,"low":2190,"close":2370,"volume":26728,"rsi_14":67.82,"sma_20":2214.25,"sma_60":2377.33,"sma_120":2633.88},{"date":"2026-07-21","open":2355,"high":2430,"low":2240,"close":2425,"volume":36004,"rsi_14":69.23,"sma_20":2230.5,"sma_60":2370.83,"sma_120":2628.42},{"date":"2026-07-22","open":2425,"high":2470,"low":2335,"close":2470,"volume":23275,"rsi_14":72.0,"sma_20":2249.0,"sma_60":2365.83,"sma_120":2623.17},{"date":"2026-07-23","open":2470,"high":2485,"low":2380,"close":2410,"volume":47940,"rsi_14":68.57,"sma_20":2261.75,"sma_60":2360.5,"sma_120":2617.67},{"date":"2026-07-24","open":2420,"high":2430,"low":2300,"close":2425,"volume":11232,"rsi_14":70.75,"sma_20":2274.75,"sma_60":2354.58,"sma_120":2612.12},{"date":"2026-07-27","open":2425,"high":2470,"low":2330,"close":2410,"volume":5910,"rsi_14":78.95,"sma_20":2287.75,"sma_60":2349.08,"sma_120":2606.79},{"date":"2026-07-28","open":2405,"high":2405,"low":2210,"close":2340,"volume":15490,"rsi_14":66.99,"sma_20":2294.0,"sma_60":2342.42,"sma_120":2601.12},{"date":"2026-07-29","open":2335,"high":2350,"low":2115,"close":2135,"volume":23249,"rsi_14":44.44,"sma_20":2288.25,"sma_60":2333.0,"sma_120":2593.88},{"date":"2026-07-30","open":2120,"high":2225,"low":2075,"close":2210,"volume":16637,"rsi_14":50.68,"sma_20":2286.25,"sma_60":2326.5,"sma_120":2586.88},{"date":"2026-07-31","open":2230,"high":2240,"low":2120,"close":2240,"volume":13962,"rsi_14":49.31,"sma_20":2287.5,"sma_60":2322.17,"sma_120":2580.17},{"date":"2026-08-03","open":2215,"high":2285,"low":2060,"close":2270,"volume":47525,"rsi_14":50.34,"sma_20":2290.75,"sma_60":2319.08,"sma_120":2571.46},{"date":"2026-08-04","open":2255,"high":2300,"low":2235,"close":2295,"volume":5663,"rsi_14":53.02,"sma_20":2298.75,"sma_60":2316.08,"sma_120":2563.96},{"date":"2026-08-05","open":2295,"high":2310,"low":2210,"close":2295,"volume":11571,"rsi_14":50.0,"sma_20":2305.25,"sma_60":2312.67,"sma_120":2557.04},{"date":"2026-08-06","open":2310,"high":2310,"low":2115,"close":2280,"volume":27170,"rsi_14":45.52,"sma_20":2308.75,"sma_60":2309.0,"sma_120":2549.79},{"date":"2026-08-07","open":2325,"high":2330,"low":2250,"close":2280,"volume":13110,"rsi_14":42.97,"sma_20":2312.75,"sma_60":2306.83,"sma_120":2542.17},{"date":"2026-08-10","open":2280,"high":2345,"low":2220,"close":2335,"volume":10612,"rsi_14":42.97,"sma_20":2317.0,"sma_60":2305.67,"sma_120":2535.04},{"date":"2026-08-11","open":2300,"high":2330,"low":2250,"close":2330,"volume":8465,"rsi_14":38.33,"sma_20":2320.25,"sma_60":2303.08,"sma_120":2528.0},{"date":"2026-08-12","open":2330,"high":2355,"low":2255,"close":2340,"volume":8166,"rsi_14":43.64,"sma_20":2324.75,"sma_60":2300.92,"sma_120":2521.04},{"date":"2026-08-13","open":2340,"high":2365,"low":2235,"close":2250,"volume":13034,"rsi_14":36.0,"sma_20":2322.5,"sma_60":2297.58,"sma_120":2514.0},{"date":"2026-08-14","open":2255,"high":2345,"low":2255,"close":2335,"volume":17501,"rsi_14":44.6,"sma_20":2322.25,"sma_60":2295.58,"sma_120":2507.21},{"date":"2026-08-18","open":2335,"high":2355,"low":2280,"close":2330,"volume":4877,"rsi_14":49.21,"sma_20":2320.25,"sma_60":2294.33,"sma_120":2500.75},{"date":"2026-08-19","open":2330,"high":2385,"low":2230,"close":2345,"volume":11065,"rsi_14":73.86,"sma_20":2316.25,"sma_60":2292.58,"sma_120":2494.46},{"date":"2026-08-20","open":2345,"high":2345,"low":2290,"close":2345,"volume":8072,"rsi_14":68.49,"sma_20":2310.0,"sma_60":2288.25,"sma_120":2488.58},{"date":"2026-08-21","open":2345,"high":2345,"low":2290,"close":2335,"volume":3957,"rsi_14":63.77,"sma_20":2306.25,"sma_60":2283.67,"sma_120":2482.71},{"date":"2026-08-24","open":2335,"high":2390,"low":2210,"close":2335,"volume":6526,"rsi_14":60.32,"sma_20":2301.75,"sma_60":2278.08,"sma_120":2477.25},{"date":"2026-08-25","open":2300,"high":2325,"low":2260,"close":2320,"volume":3215,"rsi_14":54.1,"sma_20":2297.25,"sma_60":2275.0,"sma_120":2471.33},{"date":"2026-08-26","open":2320,"high":2350,"low":2270,"close":2335,"volume":5207,"rsi_14":56.25,"sma_20":2297.0,"sma_60":2273.58,"sma_120":2467.17},{"date":"2026-08-27","open":2305,"high":2330,"low":2280,"close":2325,"volume":4391,"rsi_14":57.14,"sma_20":2306.5,"sma_60":2272.0,"sma_120":2465.58},{"date":"2026-08-28","open":2325,"high":2350,"low":2270,"close":2340,"volume":7250,"rsi_14":59.09,"sma_20":2313.0,"sma_60":2272.08,"sma_120":2461.38},{"date":"2026-08-31","open":2340,"high":2340,"low":2235,"close":2315,"volume":4107,"rsi_14":46.67,"sma_20":2316.75,"sma_60":2273.08,"sma_120":2456.71},{"date":"2026-09-01","open":2250,"high":2365,"low":2250,"close":2330,"volume":4595,"rsi_14":50.0,"sma_20":2319.75,"sma_60":2275.08,"sma_120":2453.33},{"date":"2026-09-02","open":2330,"high":2330,"low":2295,"close":2330,"volume":6884,"rsi_14":48.33,"sma_20":2321.5,"sma_60":2276.75,"sma_120":2449.96},{"date":"2026-09-03","open":2330,"high":2340,"low":2285,"close":2330,"volume":5604,"rsi_14":69.05,"sma_20":2323.25,"sma_60":2276.08,"sma_120":2446.42},{"date":"2026-09-04","open":2330,"high":2365,"low":2290,"close":2350,"volume":8829,"rsi_14":55.17,"sma_20":2326.75,"sma_60":2278.17,"sma_120":2443.21},{"date":"2026-09-07","open":2355,"high":2355,"low":2250,"close":2250,"volume":16182,"rsi_14":33.33,"sma_20":2325.25,"sma_60":2277.83,"sma_120":2438.62},{"date":"2026-09-08","open":2260,"high":2340,"low":2230,"close":2335,"volume":27651,"rsi_14":48.39,"sma_20":2325.25,"sma_60":2278.67,"sma_120":2434.92},{"date":"2026-09-09","open":2300,"high":2340,"low":2275,"close":2315,"volume":8845,"rsi_14":45.45,"sma_20":2324.5,"sma_60":2279.83,"sma_120":2431.12},{"date":"2026-09-10","open":2295,"high":2330,"low":2265,"close":2330,"volume":8245,"rsi_14":49.25,"sma_20":2324.0,"sma_60":2281.58,"sma_120":2427.71},{"date":"2026-09-11","open":2345,"high":2345,"low":2280,"close":2335,"volume":4945,"rsi_14":50.0,"sma_20":2328.25,"sma_60":2282.83,"sma_120":2424.5},{"date":"2026-09-14","open":2340,"high":2400,"low":2275,"close":2345,"volume":4211,"rsi_14":53.73,"sma_20":2328.75,"sma_60":2285.25,"sma_120":2420.92},{"date":"2026-09-15","open":2300,"high":2350,"low":2275,"close":2350,"volume":3058,"rsi_14":52.31,"sma_20":2329.75,"sma_60":2288.08,"sma_120":2417.33},{"date":"2026-09-16","open":2345,"high":2345,"low":2260,"close":2330,"volume":2201,"rsi_14":50.75,"sma_20":2329.0,"sma_60":2291.92,"sma_120":2414.33},{"date":"2026-09-17","open":2305,"high":2335,"low":2275,"close":2330,"volume":4144,"rsi_14":48.44,"sma_20":2328.25,"sma_60":2295.75,"sma_120":2410.62},{"date":"2026-09-18","open":2335,"high":2350,"low":2280,"close":2280,"volume":3559,"rsi_14":44.93,"sma_20":2325.5,"sma_60":2297.83,"sma_120":2406.58},{"date":"2026-09-21","open":2295,"high":2400,"low":2200,"close":2295,"volume":15212,"rsi_14":44.93,"sma_20":2323.5,"sma_60":2300.0,"sma_120":2402.71},{"date":"2026-09-22","open":2325,"high":2350,"low":2215,"close":2305,"volume":10940,"rsi_14":46.48,"sma_20":2322.75,"sma_60":2302.58,"sma_120":2399.33},{"date":"2026-09-23","open":2325,"high":2370,"low":2300,"close":2300,"volume":4219,"rsi_14":45.83,"sma_20":2321.0,"sma_60":2304.0,"sma_120":2396.25},{"date":"2026-09-28","open":2310,"high":2370,"low":2310,"close":2355,"volume":2438,"rsi_14":50.63,"sma_20":2322.5,"sma_60":2305.75,"sma_120":2393.21},{"date":"2026-09-29","open":2325,"high":2450,"low":2315,"close":2360,"volume":4187,"rsi_14":68.33,"sma_20":2323.5,"sma_60":2307.58,"sma_120":2391.04},{"date":"2026-09-30","open":2360,"high":2400,"low":2325,"close":2330,"volume":7594,"rsi_14":48.98,"sma_20":2324.25,"sma_60":2309.5,"sma_120":2388.83},{"date":"2026-10-01","open":2330,"high":2400,"low":2315,"close":2370,"volume":3479,"rsi_14":60.38,"sma_20":2326.25,"sma_60":2312.25,"sma_120":2387.0},{"date":"2026-10-02","open":2330,"high":2395,"low":2300,"close":2365,"volume":5470,"rsi_14":56.86,"sma_20":2328.0,"sma_60":2316.08,"sma_120":2384.75},{"date":"2026-10-06","open":2375,"high":2375,"low":2300,"close":2355,"volume":3687,"rsi_14":53.85,"sma_20":2329.25,"sma_60":2319.25,"sma_120":2381.75},{"date":"2026-10-07","open":2360,"high":2385,"low":2280,"close":2335,"volume":1533,"rsi_14":48.15,"sma_20":2328.5,"sma_60":2321.33,"sma_120":2378.08},{"date":"2026-10-08","open":2335,"high":2335,"low":2210,"close":2320,"volume":7405,"rsi_14":44.64,"sma_20":2332.0,"sma_60":2323.33,"sma_120":2374.25},{"date":"2026-10-12","open":2320,"high":2340,"low":2250,"close":2280,"volume":7511,"rsi_14":41.67,"sma_20":2329.25,"sma_60":2323.83,"sma_120":2370.58},{"date":"2026-10-13","open":2250,"high":2290,"low":2150,"close":2270,"volume":10714,"rsi_14":40.32,"sma_20":2327.0,"sma_60":2323.92,"sma_120":2366.58},{"date":"2026-10-14","open":2225,"high":2335,"low":2200,"close":2305,"volume":6019,"rsi_14":54.24,"sma_20":2325.75,"sma_60":2324.83,"sma_120":2362.88},{"date":"2026-10-15","open":2300,"high":2300,"low":2120,"close":2190,"volume":2762,"rsi_14":36.71,"sma_20":2318.5,"sma_60":2323.08,"sma_120":2357.83},{"date":"2026-10-16","open":2245,"high":2290,"low":2210,"close":2280,"volume":5120,"rsi_14":47.37,"sma_20":2315.25,"sma_60":2322.08,"sma_120":2353.54},{"date":"2026-10-19","open":2275,"high":2285,"low":2230,"close":2285,"volume":3958,"rsi_14":48.42,"sma_20":2312.0,"sma_60":2320.67,"sma_120":2349.0},{"date":"2026-10-20","open":2230,"high":2290,"low":2230,"close":2290,"volume":1879,"rsi_14":42.35,"sma_20":2310.0,"sma_60":2318.42,"sma_120":2344.62},{"date":"2026-10-21","open":2290,"high":2290,"low":2250,"close":2290,"volume":985,"rsi_14":41.67,"sma_20":2308.0,"sma_60":2315.42,"sma_120":2340.62},{"date":"2026-10-22","open":2250,"high":2285,"low":2180,"close":2280,"volume":4222,"rsi_14":43.75,"sma_20":2308.0,"sma_60":2313.25,"sma_120":2336.88},{"date":"2026-10-23","open":2250,"high":2265,"low":2160,"close":2190,"volume":1552,"rsi_14":30.0,"sma_20":2302.75,"sma_60":2309.33,"sma_120":2331.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.52,"ttm_eps":null,"close":4040.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.08,"ttm_eps":null,"close":3000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.97,"ttm_eps":null,"close":2750.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.0,"ttm_eps":null,"close":3500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.13,"ttm_eps":null,"close":2690.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.6,"ttm_eps":null,"close":3050.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.02,"ttm_eps":null,"close":2670.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.69,"ttm_eps":null,"close":2250.0}],"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":"케이웨더","phase":"above-fold","symbol_resolved":true}