{"status":"ok","report":{"price_analysis":{"current":6520.0,"change_1d":-0.8,"change_7d":-10.1,"change_30d":-15.8,"high_30d":9510.0,"low_30d":6100.0,"position_in_range":12.0,"support":6441.0,"resistance":9169.0},"summary":"서울바이오시스(092190)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2990.23억. 현재가 6,520원, 전일 대비 -0.8%, 30일 -15.8%. PER 11.6배 / ROE 4.0%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 4.81만, 기관 순매도 4.84만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.6배입니다. ROE 4.0%입니다. 시가총액 2990.23억. 매출 8097.98억, 영업이익 348.59억.","grade":"C","comment":"PER 11.55배, ROE 4.05%","per":11.55,"pbr":1.49,"roe":4.05,"eps":564.56,"revenue":809798123046.0,"operating_income":34858526621.0,"net_income":25895564351.0,"market_cap":299023402200,"profit_margin":3.2,"roa":1.07,"operating_margin":4.3,"gross_margin":16.61,"debt_ratio":2.8028803002846034,"total_assets":765493278570.0,"total_equity":201293024793.0,"total_debt":564200253777.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-352.07)가 시그널선(-142.05)을 하회합니다(데드크로스). SMA20 7834, SMA60 7538 — 혼조세입니다. 볼린저밴드 6391~9277 (현재 위치 4%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 23","rsi_14":23.47826086956522,"macd":-352.0703409182388,"macd_signal":-142.05009520504547,"sma_20":7834.0,"sma_60":7537.833333333333,"bb_upper":9277.390453065282,"bb_lower":6390.609546934718,"atr_14":640.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.81만, 기관 순매수 -4.84만. 30일 누적: 외국인 -2.09만, 기관 1918.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":48070.0,"institutional_flow":-48412.0,"data":[{"date":"2026-10-23","foreign_net":14050.0,"institution_net":-645.0,"retail_net":-13405.0},{"date":"2026-10-22","foreign_net":10390.0,"institution_net":-7861.0,"retail_net":-2529.0},{"date":"2026-10-21","foreign_net":20694.0,"institution_net":223.0,"retail_net":-20917.0},{"date":"2026-10-20","foreign_net":-10691.0,"institution_net":-522.0,"retail_net":11213.0},{"date":"2026-10-19","foreign_net":13627.0,"institution_net":-39607.0,"retail_net":25980.0},{"date":"2026-10-16","foreign_net":-3920.0,"institution_net":342.0,"retail_net":3578.0},{"date":"2026-10-15","foreign_net":-21440.0,"institution_net":-2399.0,"retail_net":23839.0},{"date":"2026-10-14","foreign_net":-29209.0,"institution_net":546.0,"retail_net":28663.0},{"date":"2026-10-13","foreign_net":-5457.0,"institution_net":-1177.0,"retail_net":6634.0},{"date":"2026-10-12","foreign_net":-4667.0,"institution_net":-3206.0,"retail_net":7873.0},{"date":"2026-10-08","foreign_net":11943.0,"institution_net":-886.0,"retail_net":-11057.0},{"date":"2026-10-07","foreign_net":-26653.0,"institution_net":-137.0,"retail_net":26790.0},{"date":"2026-10-06","foreign_net":-39699.0,"institution_net":-2884.0,"retail_net":42583.0},{"date":"2026-10-02","foreign_net":-14138.0,"institution_net":1878.0,"retail_net":12260.0},{"date":"2026-10-01","foreign_net":92216.0,"institution_net":2324.0,"retail_net":-94540.0},{"date":"2026-09-30","foreign_net":3675.0,"institution_net":8737.0,"retail_net":-12412.0},{"date":"2026-09-29","foreign_net":65928.0,"institution_net":4366.0,"retail_net":-70294.0},{"date":"2026-09-28","foreign_net":-7117.0,"institution_net":135.0,"retail_net":6982.0},{"date":"2026-09-23","foreign_net":4393.0,"institution_net":5139.0,"retail_net":-9532.0},{"date":"2026-09-22","foreign_net":-49760.0,"institution_net":9866.0,"retail_net":39894.0},{"date":"2026-09-21","foreign_net":-29288.0,"institution_net":960.0,"retail_net":28328.0},{"date":"2026-09-18","foreign_net":37891.0,"institution_net":544.0,"retail_net":-38435.0},{"date":"2026-09-17","foreign_net":-84290.0,"institution_net":4253.0,"retail_net":80037.0},{"date":"2026-09-16","foreign_net":3123.0,"institution_net":11022.0,"retail_net":-14145.0},{"date":"2026-09-15","foreign_net":-11901.0,"institution_net":1405.0,"retail_net":10496.0},{"date":"2026-09-14","foreign_net":12680.0,"institution_net":330.0,"retail_net":-13010.0},{"date":"2026-09-11","foreign_net":13639.0,"institution_net":303.0,"retail_net":-13942.0},{"date":"2026-09-10","foreign_net":4382.0,"institution_net":41.0,"retail_net":-4423.0},{"date":"2026-09-09","foreign_net":-17023.0,"institution_net":8761.0,"retail_net":8262.0},{"date":"2026-09-08","foreign_net":25756.0,"institution_net":67.0,"retail_net":-25823.0}],"periods":{"d1":{"foreign_net":14050.0,"institution_net":-645.0,"retail_net":-13405.0},"d3":{"foreign_net":45134.0,"institution_net":-8283.0,"retail_net":-36851.0},"d7":{"foreign_net":22710.0,"institution_net":-50469.0,"retail_net":27759.0},"d14":{"foreign_net":-85170.0,"institution_net":-56335.0,"retail_net":141505.0},"d30":{"foreign_net":-20866.0,"institution_net":1918.0,"retail_net":18948.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.55x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 +14.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.0,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-1.7,"unit":"%","percentile":47,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":4.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.5,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.8,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":28,"summary":"유동비율 0.6x, 순차입금비율 2.8x","metrics":[{"name":"유동비율","value":0.59,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.77,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.1,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.55x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +14.0%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.8,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.61,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.3,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.55,"current_pbr":1.49,"per_5y_high":17.25,"per_5y_low":7.76,"per_5y_avg":11.25,"per_percentile":60.0,"pbr_5y_high":2.83,"pbr_5y_low":1.22,"pbr_5y_avg":2.06,"pbr_percentile":22.2,"per_5y_median":10.54,"pbr_5y_median":2.06,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.93},{"quarter":"2024-Q3","per":17.25,"pbr":2.35},{"quarter":"2024-Q4","per":7.76,"pbr":1.85},{"quarter":"2025-Q1","per":8.57,"pbr":2.2},{"quarter":"2025-Q2","per":null,"pbr":2.83},{"quarter":"2025-Q3","per":null,"pbr":2.06},{"quarter":"2025-Q4","per":null,"pbr":1.22},{"quarter":"2026-Q1","per":10.54,"pbr":1.38},{"quarter":"2026-Q2","per":12.13,"pbr":2.76},{"quarter":"현재","per":11.55,"pbr":1.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3985.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3125.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3285.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3225.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":17.25,"eps":231.06,"close":3985.0,"source":"reported"},{"date":"2024-10","per":17.94,"eps":231.06,"close":4145.0,"source":"reported"},{"date":"2024-11","per":13.76,"eps":231.06,"close":3180.0,"source":"reported"},{"date":"2024-12","per":7.76,"eps":394.4,"close":3060.0,"source":"reported"},{"date":"2025-01","per":9.41,"eps":394.4,"close":3710.0,"source":"reported"},{"date":"2025-02","per":8.6,"eps":394.4,"close":3390.0,"source":"reported"},{"date":"2025-03","per":8.57,"eps":364.71,"close":3125.0,"source":"reported"},{"date":"2025-04","per":9.06,"eps":364.71,"close":3305.0,"source":"reported"},{"date":"2025-05","per":8.94,"eps":364.71,"close":3260.0,"source":"reported"},{"date":"2026-03","per":10.54,"eps":306.05,"close":3225.0,"source":"reported"},{"date":"2026-04","per":28.23,"eps":306.05,"close":8640.0,"source":"reported"},{"date":"2026-05","per":37.64,"eps":306.05,"close":11520.0,"source":"reported"},{"date":"2026-06","per":12.13,"eps":564.56,"close":6850.0,"source":"reported"},{"date":"2026-07","per":8.39,"eps":564.56,"close":4735.0,"source":"reported"},{"date":"2026-08","per":15.59,"eps":564.56,"close":8800.0,"source":"reported"},{"date":"2026-09","per":14.79,"eps":564.56,"close":8350.0,"source":"reported"},{"date":"2026-10","per":11.27,"eps":564.56,"close":6360.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.11,"std":7.72,"upper_1sd":21.83,"lower_1sd":6.39,"current":11.27,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.6배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"4.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:52.621193+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.040545558249685656,"dividend_yield":null,"eps":177.93,"revenue":214143532511.0,"operating_income":10195901746.0,"net_income":8161538062.0,"market_cap":null,"profit_margin":0.03811246581346445,"operating_margin":0.04761246639786454,"roa":0.01066180238348582,"gross_margin":0.16612280302779,"total_equity":201293024793.0,"total_assets":765493278570.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":6.53,"roe":0.05447803807569821,"dividend_yield":null,"eps":225.11,"revenue":187795508810.0,"operating_income":10371187521.0,"net_income":10325269716.0,"market_cap":515100000000.0,"profit_margin":0.054981451800567155,"operating_margin":0.055225961401946695,"roa":0.01445786436782021,"gross_margin":0.17384819976196106,"total_equity":189530865661.0,"total_assets":714162856513.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06745970811275212,"dividend_yield":null,"eps":249.85,"revenue":220339263415.0,"operating_income":15070142294.0,"net_income":11460303416.0,"market_cap":null,"profit_margin":0.05201208009130441,"operating_margin":0.06839517415294251,"roa":0.01596646869569378,"gross_margin":0.22566875873297018,"total_equity":169883679260.0,"total_assets":717773205486.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04334713834873051,"dividend_yield":null,"eps":-88.33,"revenue":187519818310.0,"operating_income":-778704940.0,"net_income":-4051546843.0,"market_cap":null,"profit_margin":-0.021605966129415455,"operating_margin":-0.004152654087541175,"roa":-0.005692492490604865,"gross_margin":0.14075103680170584,"total_equity":93467458230.0,"total_assets":711735123004.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.039356854897881204,"dividend_yield":null,"eps":-80.58,"revenue":188143307953.0,"operating_income":-916558926.0,"net_income":-3696007948.0,"market_cap":null,"profit_margin":-0.0196446420986884,"operating_margin":-0.00487159993077705,"roa":-0.005203328264573001,"gross_margin":0.11663539559685994,"total_equity":93910144944.0,"total_assets":710316120773.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.15042040824905986,"dividend_yield":null,"eps":-377.93,"revenue":167806757438.0,"operating_income":-13149046642.0,"net_income":-17335196867.0,"market_cap":null,"profit_margin":-0.10330452200892375,"operating_margin":-0.07835826663213019,"roa":-0.022762446049716722,"gross_margin":0.07429785610157247,"total_equity":115244979513.0,"total_assets":761570036416.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.13130557768740184,"dividend_yield":null,"eps":-383.39,"revenue":178841296783.0,"operating_income":-4032039975.0,"net_income":-17585699779.0,"market_cap":null,"profit_margin":-0.09833131438505445,"operating_margin":-0.022545351926699243,"roa":-0.022097755216037913,"gross_margin":0.12915920090328772,"total_equity":133929571681.0,"total_assets":795813855619.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.06939552508655468,"dividend_yield":null,"eps":207.57,"revenue":184311291190.0,"operating_income":5217171941.0,"net_income":9520996690.0,"market_cap":null,"profit_margin":0.051657153658508856,"operating_margin":0.02830630672334557,"roa":0.012145720640008515,"gross_margin":0.17435096365242927,"total_equity":137199000629.0,"total_assets":783897223738.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.3194881701419517,"dividend_yield":null,"eps":918.46,"revenue":188345603274.0,"operating_income":6283586334.0,"net_income":42128408602.0,"market_cap":null,"profit_margin":0.22367609261742494,"operating_margin":0.03336200168611747,"roa":0.051766833388344764,"gross_margin":0.16913678465674892,"total_equity":131862186269.0,"total_assets":813810809828.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.18081561478194905,"dividend_yield":null,"eps":-348.24,"revenue":147734533757.0,"operating_income":-3981126077.0,"net_income":-15973099458.0,"market_cap":null,"profit_margin":-0.10812028204775215,"operating_margin":-0.026947836607710992,"roa":-0.020635142680320545,"gross_margin":0.10777549180335483,"total_equity":88339159631.0,"total_assets":774072644200.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.269807729517945,"dividend_yield":null,"eps":-546.73,"revenue":145107713892.0,"operating_income":-19077385890.0,"net_income":-25077460590.0,"market_cap":null,"profit_margin":-0.17281962424592065,"operating_margin":-0.13147051509748692,"roa":-0.03419232164393849,"gross_margin":0.057070949819826,"total_equity":92945671478.0,"total_assets":733423744990.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.3456593929097592,"dividend_yield":null,"eps":-726.25,"revenue":127291242398.0,"operating_income":-19825428338.0,"net_income":-33311883195.0,"market_cap":null,"profit_margin":-0.26169815430698784,"operating_margin":-0.15574856497992273,"roa":-0.042817115882587964,"gross_margin":0.0495378224315224,"total_equity":96371988953.0,"total_assets":778003901205.0}],"current_price":6520.0,"change_pct":-0.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-03-06","close":10964.2129},{"date":"2020-03-09","close":9877.6689},{"date":"2020-03-10","close":10865.4365},{"date":"2020-03-11","close":10717.2715},{"date":"2020-03-12","close":9769.0146},{"date":"2020-03-13","close":7951.5234},{"date":"2020-03-16","close":7042.7778},{"date":"2020-03-17","close":6835.3472},{"date":"2020-03-18","close":6351.3408},{"date":"2020-03-19","close":6055.0112},{"date":"2020-03-20","close":7161.3101},{"date":"2020-03-23","close":6539.0166},{"date":"2020-03-24","close":6874.8574},{"date":"2020-03-25","close":7023.0225},{"date":"2020-03-26","close":7131.6772},{"date":"2020-03-27","close":7428.0068},{"date":"2020-03-30","close":7507.0288},{"date":"2020-03-31","close":7971.2788},{"date":"2020-04-01","close":7408.252},{"date":"2020-04-02","close":9630.7275},{"date":"2020-04-03","close":12495.251},{"date":"2020-04-06","close":12495.251},{"date":"2020-04-07","close":11408.708},{"date":"2020-04-08","close":11013.6006},{"date":"2020-04-09","close":11902.5908},{"date":"2020-04-10","close":11112.3779},{"date":"2020-04-13","close":10914.8242},{"date":"2020-04-14","close":10470.3291},{"date":"2020-04-16","close":10717.2715},{"date":"2020-04-17","close":10717.2715},{"date":"2020-04-20","close":10816.0479},{"date":"2020-04-21","close":10371.5518},{"date":"2020-04-22","close":10964.2129},{"date":"2020-04-23","close":10964.2129},{"date":"2020-04-24","close":10569.1055},{"date":"2020-04-27","close":11556.8721},{"date":"2020-04-28","close":11705.0371},{"date":"2020-04-29","close":12100.1445},{"date":"2020-05-04","close":11803.8145},{"date":"2020-05-06","close":11606.2607},{"date":"2020-05-07","close":11655.6494},{"date":"2020-05-08","close":12445.8633},{"date":"2020-05-11","close":14421.3965},{"date":"2020-05-12","close":13729.96},{"date":"2020-05-13","close":13779.3486},{"date":"2020-05-14","close":13137.2998},{"date":"2020-05-15","close":13285.4639},{"date":"2020-05-18","close":13384.2412},{"date":"2020-05-19","close":12742.1934},{"date":"2020-05-20","close":12692.8047},{"date":"2020-05-21","close":13186.6875},{"date":"2020-05-22","close":13483.0186},{"date":"2020-05-25","close":13532.4072},{"date":"2020-05-26","close":17582.25},{"date":"2020-05-27","close":18372.4648},{"date":"2020-05-28","close":18718.1836},{"date":"2020-05-29","close":21088.8223},{"date":"2020-06-01","close":21533.3184},{"date":"2020-06-02","close":21335.7656},{"date":"2020-06-03","close":19063.9023},{"date":"2020-06-04","close":17187.1445},{"date":"2020-06-05","close":17582.25},{"date":"2020-06-08","close":19755.3379},{"date":"2020-06-09","close":17681.0273},{"date":"2020-06-10","close":17631.6387},{"date":"2020-06-11","close":17532.8613},{"date":"2020-06-12","close":16792.0371},{"date":"2020-06-15","close":15359.7754},{"date":"2020-06-16","close":15903.0469},{"date":"2020-06-17","close":19508.3965},{"date":"2020-06-18","close":18619.4062},{"date":"2020-06-19","close":18718.1836},{"date":"2020-06-22","close":19854.1152},{"date":"2020-06-23","close":18965.125},{"date":"2020-06-24","close":18619.4062},{"date":"2020-06-25","close":18076.1328},{"date":"2020-06-26","close":18076.1328},{"date":"2020-06-29","close":17927.9688},{"date":"2020-06-30","close":17236.5312},{"date":"2020-07-01","close":17137.7559},{"date":"2020-07-02","close":17088.3672},{"date":"2020-07-03","close":17829.1914},{"date":"2020-07-06","close":18520.6309},{"date":"2020-07-07","close":18570.0176},{"date":"2020-07-08","close":19063.9023},{"date":"2020-07-09","close":19508.3965},{"date":"2020-07-10","close":19459.0078},{"date":"2020-07-13","close":19607.1738},{"date":"2020-07-14","close":18965.125},{"date":"2020-07-15","close":18323.0762},{"date":"2020-07-16","close":18471.2422},{"date":"2020-07-17","close":19014.5137},{"date":"2020-07-20","close":18619.4062},{"date":"2020-07-21","close":18767.5723},{"date":"2020-07-22","close":18570.0176},{"date":"2020-07-23","close":19705.9492},{"date":"2020-07-24","close":21236.9883},{"date":"2020-07-27","close":21187.6016},{"date":"2020-07-28","close":22718.6387},{"date":"2020-07-29","close":23261.9102},{"date":"2020-07-30","close":23706.4043},{"date":"2020-07-31","close":21483.9316},{"date":"2020-08-03","close":22027.2012},{"date":"2020-08-04","close":21582.707},{"date":"2020-08-05","close":21632.0957},{"date":"2020-08-06","close":21385.1543},{"date":"2020-08-07","close":25138.668},{"date":"2020-08-10","close":25336.2207},{"date":"2020-08-11","close":25533.7734},{"date":"2020-08-12","close":23706.4043},{"date":"2020-08-13","close":23113.7441},{"date":"2020-08-14","close":23163.1328},{"date":"2020-08-18","close":22669.25},{"date":"2020-08-19","close":21977.8145},{"date":"2020-08-20","close":24002.7363},{"date":"2020-08-21","close":24299.0664},{"date":"2020-08-24","close":23953.3477},{"date":"2020-08-25","close":24694.1738},{"date":"2020-08-26","close":24496.6191},{"date":"2020-08-27","close":25188.0566},{"date":"2020-08-28","close":24052.125},{"date":"2020-08-31","close":22916.1914},{"date":"2020-09-01","close":23163.1328},{"date":"2020-09-02","close":23903.957},{"date":"2020-09-03","close":24150.9023},{"date":"2020-09-04","close":24002.7363},{"date":"2020-09-07","close":23311.2988},{"date":"2020-09-08","close":23163.1328},{"date":"2020-09-09","close":22125.9785},{"date":"2020-09-10","close":22866.8027},{"date":"2020-09-11","close":22619.8613},{"date":"2020-09-14","close":22422.3086},{"date":"2020-09-15","close":22521.0859},{"date":"2020-09-16","close":22422.3086},{"date":"2020-09-17","close":21977.8145},{"date":"2020-09-18","close":21829.6484},{"date":"2020-09-21","close":20940.6582},{"date":"2020-09-22","close":19557.7852},{"date":"2020-09-23","close":19557.7852},{"date":"2020-09-24","close":18076.1328},{"date":"2020-09-25","close":18471.2422},{"date":"2020-09-28","close":18965.125},{"date":"2020-09-29","close":18816.9609},{"date":"2020-10-05","close":18767.5723},{"date":"2020-10-06","close":19459.0078},{"date":"2020-10-07","close":19903.502},{"date":"2020-10-08","close":19656.5605},{"date":"2020-10-12","close":19557.7852},{"date":"2020-10-13","close":20199.832},{"date":"2020-10-14","close":19804.7266},{"date":"2020-10-15","close":19162.6777},{"date":"2020-10-16","close":18816.9609},{"date":"2020-10-19","close":18372.4648},{"date":"2020-10-20","close":18866.3477},{"date":"2020-10-21","close":18767.5723},{"date":"2020-10-22","close":18718.1836},{"date":"2020-10-23","close":18668.7949},{"date":"2020-10-26","close":17829.1914},{"date":"2020-10-27","close":17384.6973},{"date":"2020-10-28","close":17829.1914},{"date":"2020-10-29","close":17384.6973},{"date":"2020-10-30","close":16199.377},{"date":"2020-11-02","close":16347.543},{"date":"2020-11-03","close":16594.4844},{"date":"2020-11-04","close":16248.7656},{"date":"2020-11-05","close":17335.3086},{"date":"2020-11-06","close":17088.3672},{"date":"2020-11-09","close":17631.6387},{"date":"2020-11-10","close":16495.707},{"date":"2020-11-11","close":16643.873},{"date":"2020-11-12","close":17187.1445},{"date":"2020-11-13","close":16890.8145},{"date":"2020-11-16","close":16890.8145},{"date":"2020-11-17","close":16051.2119},{"date":"2020-11-18","close":16149.9883},{"date":"2020-11-19","close":16643.873},{"date":"2020-11-20","close":17483.4746},{"date":"2020-11-23","close":17038.9785},{"date":"2020-11-24","close":16347.543},{"date":"2020-11-25","close":16594.4844},{"date":"2020-11-26","close":17483.4746},{"date":"2020-11-27","close":17483.4746},{"date":"2020-11-30","close":16890.8145},{"date":"2020-12-01","close":17137.7559},{"date":"2020-12-02","close":17631.6387},{"date":"2020-12-03","close":17384.6973},{"date":"2020-12-04","close":17335.3086},{"date":"2020-12-07","close":16643.873},{"date":"2020-12-08","close":16742.6484},{"date":"2020-12-09","close":16693.2598},{"date":"2020-12-10","close":16495.707},{"date":"2020-12-11","close":16693.2598},{"date":"2020-12-14","close":16495.707},{"date":"2020-12-15","close":16890.8145},{"date":"2020-12-16","close":18372.4648},{"date":"2020-12-17","close":18471.2422},{"date":"2020-12-18","close":18915.7363},{"date":"2020-12-21","close":18767.5723},{"date":"2020-12-22","close":17977.3574},{"date":"2020-12-23","close":18668.7949},{"date":"2020-12-24","close":18273.6875},{"date":"2020-12-28","close":18273.6875},{"date":"2020-12-29","close":18963.543},{"date":"2020-12-30","close":19162.6348},{"date":"2021-01-04","close":19063.0879},{"date":"2021-01-05","close":18863.9961},{"date":"2021-01-06","close":19162.6348},{"date":"2021-01-07","close":21949.9258},{"date":"2021-01-08","close":20655.8262},{"date":"2021-01-11","close":19909.2305},{"date":"2021-01-12","close":19859.457},{"date":"2021-01-13","close":19909.2305},{"date":"2021-01-14","close":19909.2305},{"date":"2021-01-15","close":19610.5918},{"date":"2021-01-18","close":19610.5918},{"date":"2021-01-19","close":18963.543},{"date":"2021-01-20","close":19162.6348},{"date":"2021-01-21","close":19112.8613},{"date":"2021-01-22","close":18515.584},{"date":"2021-01-25","close":18913.7695},{"date":"2021-01-26","close":18963.543},{"date":"2021-01-27","close":18814.2227},{"date":"2021-01-28","close":18714.6758},{"date":"2021-01-29","close":17719.2148},{"date":"2021-02-01","close":18017.8535},{"date":"2021-02-02","close":18117.4004},{"date":"2021-02-03","close":18814.2227},{"date":"2021-02-04","close":19112.8613},{"date":"2021-02-05","close":19112.8613},{"date":"2021-02-08","close":18515.584},{"date":"2021-02-09","close":18664.9043},{"date":"2021-02-10","close":18515.584},{"date":"2021-02-15","close":18565.3574},{"date":"2021-02-16","close":18565.3574},{"date":"2021-02-17","close":18416.0391},{"date":"2021-02-18","close":18266.7188},{"date":"2021-02-19","close":17918.3066},{"date":"2021-02-22","close":17370.8027},{"date":"2021-02-23","close":16823.2988},{"date":"2021-02-24","close":15927.3848},{"date":"2021-02-25","close":16126.4766},{"date":"2021-02-26","close":15927.3848},{"date":"2021-03-02","close":16026.9307},{"date":"2021-03-03","close":16026.9307},{"date":"2021-03-04","close":15827.8379},{"date":"2021-03-05","close":15330.1074},{"date":"2021-03-08","close":14782.6035},{"date":"2021-03-09","close":14384.4189},{"date":"2021-03-10","close":14085.7803},{"date":"2021-03-11","close":14583.5117},{"date":"2021-03-12","close":14832.377},{"date":"2021-03-15","close":14882.1494},{"date":"2021-03-16","close":15081.2422},{"date":"2021-03-17","close":14931.9229},{"date":"2021-03-18","close":15280.334},{"date":"2021-03-19","close":15578.9727},{"date":"2021-03-22","close":16176.25},{"date":"2021-03-23","close":15977.1572},{"date":"2021-03-24","close":15678.5186},{"date":"2021-03-25","close":15778.0654},{"date":"2021-03-26","close":15529.2002},{"date":"2021-03-29","close":15330.1074},{"date":"2021-03-30","close":15479.4268},{"date":"2021-03-31","close":15628.7461},{"date":"2021-04-01","close":15578.9727},{"date":"2021-04-02","close":15280.334},{"date":"2021-04-05","close":15230.5615},{"date":"2021-04-06","close":16026.9307},{"date":"2021-04-07","close":16226.0225},{"date":"2021-04-08","close":16176.25},{"date":"2021-04-09","close":16524.6621},{"date":"2021-04-12","close":16325.5693},{"date":"2021-04-13","close":16126.4766},{"date":"2021-04-14","close":16375.3418},{"date":"2021-04-15","close":16425.1152},{"date":"2021-04-16","close":16474.8887},{"date":"2021-04-19","close":16524.6621},{"date":"2021-04-20","close":17221.4844},{"date":"2021-04-21","close":17022.3926},{"date":"2021-04-22","close":17271.2578},{"date":"2021-04-23","close":17719.2148},{"date":"2021-04-26","close":17918.3066},{"date":"2021-04-27","close":17520.123},{"date":"2021-04-28","close":16972.6191},{"date":"2021-04-29","close":16972.6191},{"date":"2021-04-30","close":17221.4844},{"date":"2021-05-03","close":17968.0801},{"date":"2021-05-04","close":17321.0312},{"date":"2021-05-06","close":17470.3496},{"date":"2021-05-07","close":17619.6699},{"date":"2021-05-10","close":17719.2148},{"date":"2021-05-11","close":17520.123},{"date":"2021-05-12","close":17022.3926},{"date":"2021-05-13","close":17022.3926},{"date":"2021-05-14","close":17719.2148},{"date":"2021-05-17","close":17321.0312},{"date":"2021-05-18","close":17321.0312},{"date":"2021-05-20","close":17818.7617},{"date":"2021-05-21","close":17022.3926},{"date":"2021-05-24","close":16673.9805},{"date":"2021-05-25","close":16524.6621},{"date":"2021-05-26","close":16524.6621},{"date":"2021-05-27","close":16325.5693},{"date":"2021-05-28","close":16325.5693},{"date":"2021-05-31","close":16375.3418},{"date":"2021-06-01","close":16624.207},{"date":"2021-06-02","close":16325.5693},{"date":"2021-06-03","close":16425.1152},{"date":"2021-06-04","close":16275.7959},{"date":"2021-06-07","close":16275.7959},{"date":"2021-06-08","close":16425.1152},{"date":"2021-06-09","close":16026.9307},{"date":"2021-06-10","close":15927.3848},{"date":"2021-06-11","close":16026.9307},{"date":"2021-06-14","close":16176.25},{"date":"2021-06-15","close":16226.0225},{"date":"2021-06-16","close":16126.4766},{"date":"2021-06-17","close":16026.9307},{"date":"2021-06-18","close":16375.3418},{"date":"2021-06-21","close":16076.7031},{"date":"2021-06-22","close":16076.7031},{"date":"2021-06-23","close":15877.6113},{"date":"2021-06-24","close":15728.292},{"date":"2021-06-25","close":15827.8379},{"date":"2021-06-28","close":15827.8379},{"date":"2021-06-29","close":15977.1572},{"date":"2021-06-30","close":16524.6621},{"date":"2021-07-01","close":16425.1152},{"date":"2021-07-02","close":16425.1152},{"date":"2021-07-05","close":17072.166},{"date":"2021-07-06","close":16922.8457},{"date":"2021-07-07","close":17669.4414},{"date":"2021-07-08","close":17171.7109},{"date":"2021-07-09","close":16972.6191},{"date":"2021-07-12","close":17520.123},{"date":"2021-07-13","close":17271.2578},{"date":"2021-07-14","close":17669.4414},{"date":"2021-07-15","close":17420.5762},{"date":"2021-07-16","close":17420.5762},{"date":"2021-07-19","close":16972.6191},{"date":"2021-07-20","close":16823.2988},{"date":"2021-07-21","close":16873.0723},{"date":"2021-07-22","close":16823.2988},{"date":"2021-07-23","close":17221.4844},{"date":"2021-07-26","close":16972.6191},{"date":"2021-07-27","close":16922.8457},{"date":"2021-07-28","close":16474.8887},{"date":"2021-07-29","close":16474.8887},{"date":"2021-07-30","close":16375.3418},{"date":"2021-08-02","close":16574.4336},{"date":"2021-08-03","close":17022.3926},{"date":"2021-08-04","close":17818.7617},{"date":"2021-08-05","close":18067.627},{"date":"2021-08-06","close":17569.8965},{"date":"2021-08-09","close":17420.5762},{"date":"2021-08-10","close":17420.5762},{"date":"2021-08-11","close":18017.8535},{"date":"2021-08-12","close":17470.3496},{"date":"2021-08-13","close":16972.6191},{"date":"2021-08-17","close":17072.166},{"date":"2021-08-18","close":16673.9805},{"date":"2021-08-19","close":16823.2988},{"date":"2021-08-20","close":16026.9307},{"date":"2021-08-23","close":16026.9307},{"date":"2021-08-24","close":16176.25},{"date":"2021-08-25","close":16275.7959},{"date":"2021-08-26","close":16026.9307},{"date":"2021-08-27","close":15977.1572},{"date":"2021-08-30","close":16375.3418},{"date":"2021-08-31","close":16474.8887},{"date":"2021-09-01","close":16375.3418},{"date":"2021-09-02","close":16026.9307},{"date":"2021-09-03","close":16375.3418},{"date":"2021-09-06","close":17420.5762},{"date":"2021-09-07","close":17072.166},{"date":"2021-09-08","close":16823.2988},{"date":"2021-09-09","close":16325.5693},{"date":"2021-09-10","close":16773.5273},{"date":"2021-09-13","close":17221.4844},{"date":"2021-09-14","close":16922.8457},{"date":"2021-09-15","close":16823.2988},{"date":"2021-09-16","close":16474.8887},{"date":"2021-09-17","close":16375.3418},{"date":"2021-09-23","close":16723.7539},{"date":"2021-09-24","close":16574.4336},{"date":"2021-09-27","close":16624.207},{"date":"2021-09-28","close":16176.25},{"date":"2021-09-29","close":15678.5186},{"date":"2021-09-30","close":16375.3418},{"date":"2021-10-01","close":15678.5186},{"date":"2021-10-05","close":14533.7383},{"date":"2021-10-06","close":13637.8232},{"date":"2021-10-07","close":14185.3271},{"date":"2021-10-08","close":14036.0078},{"date":"2021-10-12","close":13986.2344},{"date":"2021-10-13","close":14334.6455},{"date":"2021-10-14","close":14533.7383},{"date":"2021-10-15","close":14533.7383},{"date":"2021-10-18","close":14334.6455},{"date":"2021-10-19","close":14434.1924},{"date":"2021-10-20","close":13936.4609},{"date":"2021-10-21","close":14085.7803},{"date":"2021-10-22","close":14235.0996},{"date":"2021-10-25","close":14334.6455},{"date":"2021-10-26","close":14334.6455},{"date":"2021-10-27","close":14135.5537},{"date":"2021-10-28","close":14334.6455},{"date":"2021-10-29","close":13986.2344},{"date":"2021-11-01","close":13936.4609},{"date":"2021-11-02","close":14235.0996},{"date":"2021-11-03","close":13886.6885},{"date":"2021-11-04","close":14185.3271},{"date":"2021-11-05","close":14284.873},{"date":"2021-11-08","close":13936.4609},{"date":"2021-11-09","close":13836.915},{"date":"2021-11-10","close":13189.8652},{"date":"2021-11-11","close":12791.6807},{"date":"2021-11-12","close":13040.5459},{"date":"2021-11-15","close":13488.5039},{"date":"2021-11-16","close":13388.957},{"date":"2021-11-17","close":13040.5459},{"date":"2021-11-18","close":12741.9072},{"date":"2021-11-19","close":13388.957},{"date":"2021-11-22","close":13388.957},{"date":"2021-11-23","close":13140.0918},{"date":"2021-11-24","close":13090.3193},{"date":"2021-11-25","close":13438.7305},{"date":"2021-11-26","close":14334.6455},{"date":"2021-11-29","close":13886.6885},{"date":"2021-11-30","close":12891.2266},{"date":"2021-12-01","close":12990.7725},{"date":"2021-12-02","close":13189.8652},{"date":"2021-12-03","close":13438.7305},{"date":"2021-12-06","close":13289.4111},{"date":"2021-12-07","close":13687.5957},{"date":"2021-12-08","close":13787.1426},{"date":"2021-12-09","close":12990.7725},{"date":"2021-12-10","close":12791.6807},{"date":"2021-12-13","close":12692.1348},{"date":"2021-12-14","close":12542.8154},{"date":"2021-12-15","close":12542.8154},{"date":"2021-12-16","close":12841.4541},{"date":"2021-12-17","close":12891.2266},{"date":"2021-12-20","close":12542.8154},{"date":"2021-12-21","close":12493.042},{"date":"2021-12-22","close":12443.2695},{"date":"2021-12-23","close":12741.9072},{"date":"2021-12-24","close":12592.5879},{"date":"2021-12-27","close":13090.3193},{"date":"2021-12-28","close":12941.0},{"date":"2021-12-29","close":13200.0},{"date":"2021-12-30","close":13250.0},{"date":"2022-01-03","close":14100.0},{"date":"2022-01-04","close":14100.0},{"date":"2022-01-05","close":14100.0},{"date":"2022-01-06","close":13750.0},{"date":"2022-01-07","close":13600.0},{"date":"2022-01-10","close":13400.0},{"date":"2022-01-11","close":13700.0},{"date":"2022-01-12","close":14200.0},{"date":"2022-01-13","close":13900.0},{"date":"2022-01-14","close":13900.0},{"date":"2022-01-17","close":13700.0},{"date":"2022-01-18","close":13300.0},{"date":"2022-01-19","close":13000.0},{"date":"2022-01-20","close":13350.0},{"date":"2022-01-21","close":12800.0},{"date":"2022-01-24","close":12500.0},{"date":"2022-01-25","close":11900.0},{"date":"2022-01-26","close":11900.0},{"date":"2022-01-27","close":11250.0},{"date":"2022-01-28","close":11650.0},{"date":"2022-02-03","close":11950.0},{"date":"2022-02-04","close":12100.0},{"date":"2022-02-07","close":11900.0},{"date":"2022-02-08","close":11450.0},{"date":"2022-02-09","close":11900.0},{"date":"2022-02-10","close":11650.0},{"date":"2022-02-11","close":11200.0},{"date":"2022-02-14","close":10400.0},{"date":"2022-02-15","close":10250.0},{"date":"2022-02-16","close":10800.0},{"date":"2022-02-17","close":10750.0},{"date":"2022-02-18","close":10700.0},{"date":"2022-02-21","close":10750.0},{"date":"2022-02-22","close":10400.0},{"date":"2022-02-23","close":10500.0},{"date":"2022-02-24","close":10200.0},{"date":"2022-02-25","close":10550.0},{"date":"2022-02-28","close":10550.0},{"date":"2022-03-02","close":10500.0},{"date":"2022-03-03","close":10700.0},{"date":"2022-03-04","close":10500.0},{"date":"2022-03-07","close":10250.0},{"date":"2022-03-08","close":10100.0},{"date":"2022-03-10","close":9090.0},{"date":"2022-03-11","close":9210.0},{"date":"2022-03-14","close":9000.0},{"date":"2022-03-15","close":9050.0},{"date":"2022-03-16","close":9260.0},{"date":"2022-03-17","close":9630.0},{"date":"2022-03-18","close":9850.0},{"date":"2022-03-21","close":9850.0},{"date":"2022-03-22","close":9880.0},{"date":"2022-03-23","close":9810.0},{"date":"2022-03-24","close":9850.0},{"date":"2022-03-25","close":10050.0},{"date":"2022-03-28","close":9880.0},{"date":"2022-03-29","close":10100.0},{"date":"2022-03-30","close":10100.0},{"date":"2022-03-31","close":10150.0},{"date":"2022-04-01","close":10000.0},{"date":"2022-04-04","close":10100.0},{"date":"2022-04-05","close":10000.0},{"date":"2022-04-06","close":9830.0},{"date":"2022-04-07","close":9690.0},{"date":"2022-04-08","close":9800.0},{"date":"2022-04-11","close":9470.0},{"date":"2022-04-12","close":9240.0},{"date":"2022-04-13","close":9450.0},{"date":"2022-04-14","close":9360.0},{"date":"2022-04-15","close":9180.0},{"date":"2022-04-18","close":9180.0},{"date":"2022-04-19","close":9480.0},{"date":"2022-04-20","close":9410.0},{"date":"2022-04-21","close":9320.0},{"date":"2022-04-22","close":9130.0},{"date":"2022-04-25","close":8910.0},{"date":"2022-04-26","close":9120.0},{"date":"2022-04-27","close":8920.0},{"date":"2022-04-28","close":8780.0},{"date":"2022-04-29","close":9030.0},{"date":"2022-05-02","close":8960.0},{"date":"2022-05-03","close":9110.0},{"date":"2022-05-04","close":8980.0},{"date":"2022-05-06","close":8700.0},{"date":"2022-05-09","close":8280.0},{"date":"2022-05-10","close":8130.0},{"date":"2022-05-11","close":8240.0},{"date":"2022-05-12","close":7730.0},{"date":"2022-05-13","close":7960.0},{"date":"2022-05-16","close":7940.0},{"date":"2022-05-17","close":8430.0},{"date":"2022-05-18","close":9280.0},{"date":"2022-05-19","close":9070.0},{"date":"2022-05-20","close":8760.0},{"date":"2022-05-23","close":8670.0},{"date":"2022-05-24","close":8250.0},{"date":"2022-05-25","close":8150.0},{"date":"2022-05-26","close":8160.0},{"date":"2022-05-27","close":8230.0},{"date":"2022-05-30","close":8410.0},{"date":"2022-05-31","close":8500.0},{"date":"2022-06-02","close":8490.0},{"date":"2022-06-03","close":8590.0},{"date":"2022-06-07","close":8400.0},{"date":"2022-06-08","close":8370.0},{"date":"2022-06-09","close":8510.0},{"date":"2022-06-10","close":8230.0},{"date":"2022-06-13","close":7760.0},{"date":"2022-06-14","close":7600.0},{"date":"2022-06-15","close":7190.0},{"date":"2022-06-16","close":7190.0},{"date":"2022-06-17","close":7030.0},{"date":"2022-06-20","close":6610.0},{"date":"2022-06-21","close":6780.0},{"date":"2022-06-22","close":6450.0},{"date":"2022-06-23","close":6160.0},{"date":"2022-06-24","close":6530.0},{"date":"2022-06-27","close":6850.0},{"date":"2022-06-28","close":6840.0},{"date":"2022-06-29","close":6710.0},{"date":"2022-06-30","close":6500.0},{"date":"2022-07-01","close":6290.0},{"date":"2022-07-04","close":6230.0},{"date":"2022-07-05","close":6540.0},{"date":"2022-07-06","close":6460.0},{"date":"2022-07-07","close":7130.0},{"date":"2022-07-08","close":7040.0},{"date":"2022-07-11","close":6960.0},{"date":"2022-07-12","close":6770.0},{"date":"2022-07-13","close":6960.0},{"date":"2022-07-14","close":6880.0},{"date":"2022-07-15","close":7400.0},{"date":"2022-07-18","close":7470.0},{"date":"2022-07-19","close":7580.0},{"date":"2022-07-20","close":7550.0},{"date":"2022-07-21","close":8050.0},{"date":"2022-07-22","close":8110.0},{"date":"2022-07-25","close":7710.0},{"date":"2022-07-26","close":7670.0},{"date":"2022-07-27","close":7630.0},{"date":"2022-07-28","close":7750.0},{"date":"2022-07-29","close":7710.0},{"date":"2022-08-01","close":7600.0},{"date":"2022-08-02","close":7480.0},{"date":"2022-08-03","close":7570.0},{"date":"2022-08-04","close":7720.0},{"date":"2022-08-05","close":7790.0},{"date":"2022-08-08","close":7770.0},{"date":"2022-08-09","close":7270.0},{"date":"2022-08-10","close":6840.0},{"date":"2022-08-11","close":6900.0},{"date":"2022-08-12","close":6930.0},{"date":"2022-08-16","close":7000.0},{"date":"2022-08-17","close":6920.0},{"date":"2022-08-18","close":6860.0},{"date":"2022-08-19","close":6880.0},{"date":"2022-08-22","close":6770.0},{"date":"2022-08-23","close":6630.0},{"date":"2022-08-24","close":6780.0},{"date":"2022-08-25","close":7010.0},{"date":"2022-08-26","close":7040.0},{"date":"2022-08-29","close":6680.0},{"date":"2022-08-30","close":6970.0},{"date":"2022-08-31","close":7020.0},{"date":"2022-09-01","close":6800.0},{"date":"2022-09-02","close":6840.0},{"date":"2022-09-05","close":6560.0},{"date":"2022-09-06","close":6650.0},{"date":"2022-09-07","close":6440.0},{"date":"2022-09-08","close":6400.0},{"date":"2022-09-13","close":6720.0},{"date":"2022-09-14","close":6480.0},{"date":"2022-09-15","close":6710.0},{"date":"2022-09-16","close":6640.0},{"date":"2022-09-19","close":6560.0},{"date":"2022-09-20","close":6600.0},{"date":"2022-09-21","close":6440.0},{"date":"2022-09-22","close":6170.0},{"date":"2022-09-23","close":6020.0},{"date":"2022-09-26","close":5600.0},{"date":"2022-09-27","close":5620.0},{"date":"2022-09-28","close":5370.0},{"date":"2022-09-29","close":5510.0},{"date":"2022-09-30","close":5380.0},{"date":"2022-10-04","close":5660.0},{"date":"2022-10-05","close":5540.0},{"date":"2022-10-06","close":5700.0},{"date":"2022-10-07","close":5580.0},{"date":"2022-10-11","close":5190.0},{"date":"2022-10-12","close":5150.0},{"date":"2022-10-13","close":4880.0},{"date":"2022-10-14","close":5210.0},{"date":"2022-10-17","close":5190.0},{"date":"2022-10-18","close":5360.0},{"date":"2022-10-19","close":5280.0},{"date":"2022-10-20","close":5200.0},{"date":"2022-10-21","close":5160.0},{"date":"2022-10-24","close":5360.0},{"date":"2022-10-25","close":5410.0},{"date":"2022-10-26","close":5340.0},{"date":"2022-10-27","close":5460.0},{"date":"2022-10-28","close":5260.0},{"date":"2022-10-31","close":5280.0},{"date":"2022-11-01","close":5400.0},{"date":"2022-11-02","close":5450.0},{"date":"2022-11-03","close":5290.0},{"date":"2022-11-04","close":5160.0},{"date":"2022-11-07","close":5300.0},{"date":"2022-11-08","close":5540.0},{"date":"2022-11-09","close":5550.0},{"date":"2022-11-10","close":5340.0},{"date":"2022-11-11","close":5660.0},{"date":"2022-11-14","close":5640.0},{"date":"2022-11-15","close":5870.0},{"date":"2022-11-16","close":5920.0},{"date":"2022-11-17","close":5790.0},{"date":"2022-11-18","close":5790.0},{"date":"2022-11-21","close":5600.0},{"date":"2022-11-22","close":5450.0},{"date":"2022-11-23","close":5630.0},{"date":"2022-11-24","close":5820.0},{"date":"2022-11-25","close":5780.0},{"date":"2022-11-28","close":5580.0},{"date":"2022-11-29","close":5790.0},{"date":"2022-11-30","close":5660.0},{"date":"2022-12-01","close":5790.0},{"date":"2022-12-02","close":5630.0},{"date":"2022-12-05","close":5690.0},{"date":"2022-12-06","close":5560.0},{"date":"2022-12-07","close":5580.0},{"date":"2022-12-08","close":5640.0},{"date":"2022-12-09","close":5600.0},{"date":"2022-12-12","close":5610.0},{"date":"2022-12-13","close":5510.0},{"date":"2022-12-14","close":5690.0},{"date":"2022-12-15","close":5600.0},{"date":"2022-12-16","close":5780.0},{"date":"2022-12-19","close":6200.0},{"date":"2022-12-20","close":5950.0},{"date":"2022-12-21","close":5790.0},{"date":"2022-12-22","close":5740.0},{"date":"2022-12-23","close":5500.0},{"date":"2022-12-26","close":5390.0},{"date":"2022-12-27","close":5390.0},{"date":"2022-12-28","close":5280.0},{"date":"2022-12-29","close":5010.0},{"date":"2023-01-02","close":4990.0},{"date":"2023-01-03","close":5000.0},{"date":"2023-01-04","close":5120.0},{"date":"2023-01-05","close":5060.0},{"date":"2023-01-06","close":5120.0},{"date":"2023-01-09","close":5290.0},{"date":"2023-01-10","close":5320.0},{"date":"2023-01-11","close":5590.0},{"date":"2023-01-12","close":5460.0},{"date":"2023-01-13","close":5460.0},{"date":"2023-01-16","close":5580.0},{"date":"2023-01-17","close":5580.0},{"date":"2023-01-18","close":5560.0},{"date":"2023-01-19","close":5570.0},{"date":"2023-01-20","close":5590.0},{"date":"2023-01-25","close":5720.0},{"date":"2023-01-26","close":5750.0},{"date":"2023-01-27","close":5800.0},{"date":"2023-01-30","close":5840.0},{"date":"2023-01-31","close":5860.0},{"date":"2023-02-01","close":6000.0},{"date":"2023-02-02","close":6140.0},{"date":"2023-02-03","close":6100.0},{"date":"2023-02-06","close":6060.0},{"date":"2023-02-07","close":6050.0},{"date":"2023-02-08","close":5920.0},{"date":"2023-02-09","close":5990.0},{"date":"2023-02-10","close":5830.0},{"date":"2023-02-13","close":5660.0},{"date":"2023-02-14","close":5870.0},{"date":"2023-02-15","close":5750.0},{"date":"2023-02-16","close":5900.0},{"date":"2023-02-17","close":5830.0},{"date":"2023-02-20","close":5950.0},{"date":"2023-02-21","close":5900.0},{"date":"2023-02-22","close":5650.0},{"date":"2023-02-23","close":5630.0},{"date":"2023-02-24","close":5510.0},{"date":"2023-02-27","close":5640.0},{"date":"2023-02-28","close":5680.0},{"date":"2023-03-02","close":5500.0},{"date":"2023-03-03","close":5450.0},{"date":"2023-03-06","close":5390.0},{"date":"2023-03-07","close":5300.0},{"date":"2023-03-08","close":5190.0},{"date":"2023-03-09","close":5110.0},{"date":"2023-03-10","close":5040.0},{"date":"2023-03-13","close":5000.0},{"date":"2023-03-14","close":4915.0},{"date":"2023-03-15","close":4940.0},{"date":"2023-03-16","close":4850.0},{"date":"2023-03-17","close":4965.0},{"date":"2023-03-20","close":4905.0},{"date":"2023-03-21","close":4845.0},{"date":"2023-03-22","close":4725.0},{"date":"2023-03-23","close":4680.0},{"date":"2023-03-24","close":4805.0},{"date":"2023-03-27","close":4745.0},{"date":"2023-03-28","close":4910.0},{"date":"2023-03-29","close":4955.0},{"date":"2023-03-30","close":5020.0},{"date":"2023-03-31","close":5050.0},{"date":"2023-04-03","close":5040.0},{"date":"2023-04-04","close":4980.0},{"date":"2023-04-05","close":4980.0},{"date":"2023-04-06","close":4845.0},{"date":"2023-04-07","close":4905.0},{"date":"2023-04-10","close":4775.0},{"date":"2023-04-11","close":4845.0},{"date":"2023-04-12","close":4880.0},{"date":"2023-04-13","close":4815.0},{"date":"2023-04-14","close":4920.0},{"date":"2023-04-17","close":4960.0},{"date":"2023-04-18","close":4870.0},{"date":"2023-04-19","close":4900.0},{"date":"2023-04-20","close":4790.0},{"date":"2023-04-21","close":4750.0},{"date":"2023-04-24","close":4685.0},{"date":"2023-04-25","close":4640.0},{"date":"2023-04-26","close":4635.0},{"date":"2023-04-27","close":4585.0},{"date":"2023-04-28","close":4530.0},{"date":"2023-05-02","close":4520.0},{"date":"2023-05-03","close":4480.0},{"date":"2023-05-04","close":4460.0},{"date":"2023-05-08","close":4545.0},{"date":"2023-05-09","close":4485.0},{"date":"2023-05-10","close":4395.0},{"date":"2023-05-11","close":4405.0},{"date":"2023-05-12","close":4370.0},{"date":"2023-05-15","close":4370.0},{"date":"2023-05-16","close":4245.0},{"date":"2023-05-17","close":4320.0},{"date":"2023-05-18","close":4485.0},{"date":"2023-05-19","close":5830.0},{"date":"2023-05-22","close":6730.0},{"date":"2023-05-23","close":6750.0},{"date":"2023-05-24","close":6490.0},{"date":"2023-05-25","close":6180.0},{"date":"2023-05-26","close":6010.0},{"date":"2023-05-30","close":5990.0},{"date":"2023-05-31","close":5770.0},{"date":"2023-06-01","close":5950.0},{"date":"2023-06-02","close":5890.0},{"date":"2023-06-05","close":5920.0},{"date":"2023-06-07","close":5930.0},{"date":"2023-06-08","close":5900.0},{"date":"2023-06-09","close":6090.0},{"date":"2023-06-12","close":5970.0},{"date":"2023-06-13","close":6010.0},{"date":"2023-06-14","close":6000.0},{"date":"2023-06-15","close":6180.0},{"date":"2023-06-16","close":6070.0},{"date":"2023-06-19","close":6030.0},{"date":"2023-06-20","close":5830.0},{"date":"2023-06-21","close":5780.0},{"date":"2023-06-22","close":5640.0},{"date":"2023-06-23","close":5620.0},{"date":"2023-06-26","close":5710.0},{"date":"2023-06-27","close":5780.0},{"date":"2023-06-28","close":5710.0},{"date":"2023-06-29","close":5500.0},{"date":"2023-06-30","close":5500.0},{"date":"2023-07-03","close":5550.0},{"date":"2023-07-04","close":5570.0},{"date":"2023-07-05","close":5360.0},{"date":"2023-07-06","close":4980.0},{"date":"2023-07-07","close":4880.0},{"date":"2023-07-10","close":4825.0},{"date":"2023-07-11","close":4850.0},{"date":"2023-07-12","close":4920.0},{"date":"2023-07-13","close":5040.0},{"date":"2023-07-14","close":5080.0},{"date":"2023-07-17","close":5140.0},{"date":"2023-07-18","close":5100.0},{"date":"2023-07-19","close":4970.0},{"date":"2023-07-20","close":4995.0},{"date":"2023-07-21","close":4885.0},{"date":"2023-07-24","close":4655.0},{"date":"2023-07-25","close":4530.0},{"date":"2023-07-26","close":4240.0},{"date":"2023-07-27","close":4650.0},{"date":"2023-07-28","close":4860.0},{"date":"2023-07-31","close":4795.0},{"date":"2023-08-01","close":4800.0},{"date":"2023-08-02","close":4685.0},{"date":"2023-08-03","close":4765.0},{"date":"2023-08-04","close":4805.0},{"date":"2023-08-07","close":4790.0},{"date":"2023-08-08","close":4615.0},{"date":"2023-08-09","close":4660.0},{"date":"2023-08-10","close":4630.0},{"date":"2023-08-11","close":4740.0},{"date":"2023-08-14","close":4655.0},{"date":"2023-08-16","close":4475.0},{"date":"2023-08-17","close":4480.0},{"date":"2023-08-18","close":4550.0},{"date":"2023-08-21","close":4480.0},{"date":"2023-08-22","close":4380.0},{"date":"2023-08-23","close":4380.0},{"date":"2023-08-24","close":4390.0},{"date":"2023-08-25","close":4375.0},{"date":"2023-08-28","close":4420.0},{"date":"2023-08-29","close":4600.0},{"date":"2023-08-30","close":4605.0},{"date":"2023-08-31","close":4505.0},{"date":"2023-09-01","close":4595.0},{"date":"2023-09-04","close":4520.0},{"date":"2023-09-05","close":4520.0},{"date":"2023-09-06","close":4585.0},{"date":"2023-09-07","close":4600.0},{"date":"2023-09-08","close":4485.0},{"date":"2023-09-11","close":4430.0},{"date":"2023-09-12","close":4365.0},{"date":"2023-09-13","close":4340.0},{"date":"2023-09-14","close":4385.0},{"date":"2023-09-15","close":4630.0},{"date":"2023-09-18","close":4535.0},{"date":"2023-09-19","close":4480.0},{"date":"2023-09-20","close":4455.0},{"date":"2023-09-21","close":4320.0},{"date":"2023-09-22","close":4205.0},{"date":"2023-09-25","close":4215.0},{"date":"2023-09-26","close":4145.0},{"date":"2023-09-27","close":4150.0},{"date":"2023-10-04","close":4005.0},{"date":"2023-10-05","close":3960.0},{"date":"2023-10-06","close":4050.0},{"date":"2023-10-10","close":3930.0},{"date":"2023-10-11","close":4010.0},{"date":"2023-10-12","close":4020.0},{"date":"2023-10-13","close":3965.0},{"date":"2023-10-16","close":3965.0},{"date":"2023-10-17","close":4025.0},{"date":"2023-10-18","close":3965.0},{"date":"2023-10-19","close":3900.0},{"date":"2023-10-20","close":3885.0},{"date":"2023-10-23","close":3780.0},{"date":"2023-10-24","close":3755.0},{"date":"2023-10-25","close":3765.0},{"date":"2023-10-26","close":3615.0},{"date":"2023-10-27","close":3545.0},{"date":"2023-10-30","close":3480.0},{"date":"2023-10-31","close":3310.0},{"date":"2023-11-01","close":3380.0},{"date":"2023-11-02","close":3610.0},{"date":"2023-11-03","close":3625.0},{"date":"2023-11-06","close":3760.0},{"date":"2023-11-07","close":3795.0},{"date":"2023-11-08","close":3880.0},{"date":"2023-11-09","close":3605.0},{"date":"2023-11-10","close":3840.0},{"date":"2023-11-13","close":3600.0},{"date":"2023-11-14","close":3680.0},{"date":"2023-11-15","close":3710.0},{"date":"2023-11-16","close":3730.0},{"date":"2023-11-17","close":3730.0},{"date":"2023-11-20","close":3700.0},{"date":"2023-11-21","close":3680.0},{"date":"2023-11-22","close":3670.0},{"date":"2023-11-23","close":3695.0},{"date":"2023-11-24","close":3710.0},{"date":"2023-11-27","close":3690.0},{"date":"2023-11-28","close":3670.0},{"date":"2023-11-29","close":3635.0},{"date":"2023-11-30","close":3565.0},{"date":"2023-12-01","close":3660.0},{"date":"2023-12-04","close":3670.0},{"date":"2023-12-05","close":3640.0},{"date":"2023-12-06","close":3780.0},{"date":"2023-12-07","close":3795.0},{"date":"2023-12-08","close":3805.0},{"date":"2023-12-11","close":3775.0},{"date":"2023-12-12","close":4025.0},{"date":"2023-12-13","close":4050.0},{"date":"2023-12-14","close":4045.0},{"date":"2023-12-15","close":4100.0},{"date":"2023-12-18","close":4020.0},{"date":"2023-12-19","close":4080.0},{"date":"2023-12-20","close":4065.0},{"date":"2023-12-21","close":4005.0},{"date":"2023-12-22","close":4020.0},{"date":"2023-12-26","close":3970.0},{"date":"2023-12-27","close":3990.0},{"date":"2023-12-28","close":3985.0},{"date":"2024-01-02","close":4000.0},{"date":"2024-01-03","close":4030.0},{"date":"2024-01-04","close":3970.0},{"date":"2024-01-05","close":3970.0},{"date":"2024-01-08","close":3985.0},{"date":"2024-01-09","close":4065.0},{"date":"2024-01-10","close":4100.0},{"date":"2024-01-11","close":4080.0},{"date":"2024-01-12","close":4070.0},{"date":"2024-01-15","close":4210.0},{"date":"2024-01-16","close":4200.0},{"date":"2024-01-17","close":4095.0},{"date":"2024-01-18","close":4150.0},{"date":"2024-01-19","close":4155.0},{"date":"2024-01-22","close":4155.0},{"date":"2024-01-23","close":4185.0},{"date":"2024-01-24","close":4150.0},{"date":"2024-01-25","close":4135.0},{"date":"2024-01-26","close":4115.0},{"date":"2024-01-29","close":3980.0},{"date":"2024-01-30","close":3915.0},{"date":"2024-01-31","close":3885.0},{"date":"2024-02-01","close":3860.0},{"date":"2024-02-02","close":3960.0},{"date":"2024-02-05","close":3910.0},{"date":"2024-02-06","close":3925.0},{"date":"2024-02-07","close":3885.0},{"date":"2024-02-08","close":3905.0},{"date":"2024-02-13","close":3945.0},{"date":"2024-02-14","close":3920.0},{"date":"2024-02-15","close":3830.0},{"date":"2024-02-16","close":3835.0},{"date":"2024-02-19","close":3835.0},{"date":"2024-02-20","close":3770.0},{"date":"2024-02-21","close":3735.0},{"date":"2024-02-22","close":3785.0},{"date":"2024-02-23","close":3730.0},{"date":"2024-02-26","close":3755.0},{"date":"2024-02-27","close":3620.0},{"date":"2024-02-28","close":3640.0},{"date":"2024-02-29","close":3665.0},{"date":"2024-03-04","close":3670.0},{"date":"2024-03-05","close":3520.0},{"date":"2024-03-06","close":3490.0},{"date":"2024-03-07","close":3460.0},{"date":"2024-03-08","close":3460.0},{"date":"2024-03-11","close":3485.0},{"date":"2024-03-12","close":3375.0},{"date":"2024-03-13","close":3415.0},{"date":"2024-03-14","close":3395.0},{"date":"2024-03-15","close":3410.0},{"date":"2024-03-18","close":3470.0},{"date":"2024-03-19","close":3440.0},{"date":"2024-03-20","close":3400.0},{"date":"2024-03-21","close":3535.0},{"date":"2024-03-22","close":3570.0},{"date":"2024-03-25","close":3680.0},{"date":"2024-03-26","close":3675.0},{"date":"2024-03-27","close":3580.0},{"date":"2024-03-28","close":3600.0},{"date":"2024-03-29","close":3570.0},{"date":"2024-04-01","close":3590.0},{"date":"2024-04-02","close":3575.0},{"date":"2024-04-03","close":3510.0},{"date":"2024-04-04","close":3500.0},{"date":"2024-04-05","close":3450.0},{"date":"2024-04-08","close":3400.0},{"date":"2024-04-09","close":3380.0},{"date":"2024-04-11","close":3335.0},{"date":"2024-04-12","close":3385.0},{"date":"2024-04-15","close":3395.0},{"date":"2024-04-16","close":3340.0},{"date":"2024-04-17","close":3200.0},{"date":"2024-04-18","close":3250.0},{"date":"2024-04-19","close":3280.0},{"date":"2024-04-22","close":3260.0},{"date":"2024-04-23","close":3245.0},{"date":"2024-04-24","close":3245.0},{"date":"2024-04-25","close":3205.0},{"date":"2024-04-26","close":3240.0},{"date":"2024-04-29","close":3260.0},{"date":"2024-04-30","close":3235.0},{"date":"2024-05-02","close":3285.0},{"date":"2024-05-03","close":3325.0},{"date":"2024-05-07","close":3335.0},{"date":"2024-05-08","close":3390.0},{"date":"2024-05-09","close":3380.0},{"date":"2024-05-10","close":3370.0},{"date":"2024-05-13","close":3365.0},{"date":"2024-05-14","close":3425.0},{"date":"2024-05-16","close":3395.0},{"date":"2024-05-17","close":3365.0},{"date":"2024-05-20","close":3335.0},{"date":"2024-05-21","close":3275.0},{"date":"2024-05-22","close":3275.0},{"date":"2024-05-23","close":3260.0},{"date":"2024-05-24","close":3250.0},{"date":"2024-05-27","close":3260.0},{"date":"2024-05-28","close":3180.0},{"date":"2024-05-29","close":3210.0},{"date":"2024-05-30","close":3175.0},{"date":"2024-05-31","close":3175.0},{"date":"2024-06-03","close":3145.0},{"date":"2024-06-04","close":3100.0},{"date":"2024-06-05","close":3115.0},{"date":"2024-06-07","close":3030.0},{"date":"2024-06-10","close":3045.0},{"date":"2024-06-11","close":3080.0},{"date":"2024-06-12","close":3090.0},{"date":"2024-06-13","close":3080.0},{"date":"2024-06-14","close":3080.0},{"date":"2024-06-17","close":3130.0},{"date":"2024-06-18","close":3135.0},{"date":"2024-06-19","close":3125.0},{"date":"2024-06-20","close":3115.0},{"date":"2024-06-21","close":3065.0},{"date":"2024-06-24","close":3055.0},{"date":"2024-06-25","close":3020.0},{"date":"2024-06-26","close":3115.0},{"date":"2024-06-27","close":3145.0},{"date":"2024-06-28","close":3140.0},{"date":"2024-07-01","close":3070.0},{"date":"2024-07-02","close":3000.0},{"date":"2024-07-03","close":3055.0},{"date":"2024-07-04","close":3065.0},{"date":"2024-07-05","close":3045.0},{"date":"2024-07-08","close":3065.0},{"date":"2024-07-09","close":3110.0},{"date":"2024-07-10","close":3145.0},{"date":"2024-07-11","close":3195.0},{"date":"2024-07-12","close":3225.0},{"date":"2024-07-15","close":3145.0},{"date":"2024-07-16","close":3100.0},{"date":"2024-07-17","close":4030.0},{"date":"2024-07-18","close":4235.0},{"date":"2024-07-19","close":4235.0},{"date":"2024-07-22","close":4410.0},{"date":"2024-07-23","close":4570.0},{"date":"2024-07-24","close":4400.0},{"date":"2024-07-25","close":4270.0},{"date":"2024-07-26","close":4140.0},{"date":"2024-07-29","close":4200.0},{"date":"2024-07-30","close":4020.0},{"date":"2024-07-31","close":4135.0},{"date":"2024-08-01","close":4155.0},{"date":"2024-08-02","close":4025.0},{"date":"2024-08-05","close":3620.0},{"date":"2024-08-06","close":3900.0},{"date":"2024-08-07","close":3985.0},{"date":"2024-08-08","close":4155.0},{"date":"2024-08-09","close":4195.0},{"date":"2024-08-12","close":4405.0},{"date":"2024-08-13","close":4235.0},{"date":"2024-08-14","close":4395.0},{"date":"2024-08-16","close":4285.0},{"date":"2024-08-19","close":4255.0},{"date":"2024-08-20","close":4210.0},{"date":"2024-08-21","close":4180.0},{"date":"2024-08-22","close":4095.0},{"date":"2024-08-23","close":4090.0},{"date":"2024-08-26","close":3965.0},{"date":"2024-08-27","close":4005.0},{"date":"2024-08-28","close":3910.0},{"date":"2024-08-29","close":3815.0},{"date":"2024-08-30","close":3920.0},{"date":"2024-09-02","close":3940.0},{"date":"2024-09-03","close":3880.0},{"date":"2024-09-04","close":3820.0},{"date":"2024-09-05","close":3815.0},{"date":"2024-09-06","close":3770.0},{"date":"2024-09-09","close":3850.0},{"date":"2024-09-10","close":3770.0},{"date":"2024-09-11","close":3795.0},{"date":"2024-09-12","close":3880.0},{"date":"2024-09-13","close":3800.0},{"date":"2024-09-19","close":3750.0},{"date":"2024-09-20","close":3850.0},{"date":"2024-09-23","close":3760.0},{"date":"2024-09-24","close":3730.0},{"date":"2024-09-25","close":3880.0},{"date":"2024-09-26","close":4000.0},{"date":"2024-09-27","close":3975.0},{"date":"2024-09-30","close":3985.0},{"date":"2024-10-02","close":3850.0},{"date":"2024-10-04","close":3855.0},{"date":"2024-10-07","close":3965.0},{"date":"2024-10-08","close":3895.0},{"date":"2024-10-10","close":4000.0},{"date":"2024-10-11","close":4110.0},{"date":"2024-10-14","close":4325.0},{"date":"2024-10-15","close":4350.0},{"date":"2024-10-16","close":4210.0},{"date":"2024-10-17","close":4165.0},{"date":"2024-10-18","close":4120.0},{"date":"2024-10-21","close":4120.0},{"date":"2024-10-22","close":4130.0},{"date":"2024-10-23","close":4110.0},{"date":"2024-10-24","close":4070.0},{"date":"2024-10-25","close":4030.0},{"date":"2024-10-28","close":4150.0},{"date":"2024-10-29","close":4100.0},{"date":"2024-10-30","close":4100.0},{"date":"2024-10-31","close":4145.0},{"date":"2024-11-01","close":4050.0},{"date":"2024-11-04","close":4050.0},{"date":"2024-11-05","close":4090.0},{"date":"2024-11-06","close":4060.0},{"date":"2024-11-07","close":4020.0},{"date":"2024-11-08","close":3805.0},{"date":"2024-11-11","close":3495.0},{"date":"2024-11-12","close":3140.0},{"date":"2024-11-13","close":3155.0},{"date":"2024-11-14","close":3070.0},{"date":"2024-11-15","close":3195.0},{"date":"2024-11-18","close":3180.0},{"date":"2024-11-19","close":3190.0},{"date":"2024-11-20","close":3105.0},{"date":"2024-11-21","close":3330.0},{"date":"2024-11-22","close":3330.0},{"date":"2024-11-25","close":3335.0},{"date":"2024-11-26","close":3320.0},{"date":"2024-11-27","close":3255.0},{"date":"2024-11-28","close":3200.0},{"date":"2024-11-29","close":3180.0},{"date":"2024-12-02","close":3105.0},{"date":"2024-12-03","close":3165.0},{"date":"2024-12-04","close":3070.0},{"date":"2024-12-05","close":3080.0},{"date":"2024-12-06","close":3080.0},{"date":"2024-12-09","close":2830.0},{"date":"2024-12-10","close":2970.0},{"date":"2024-12-11","close":3055.0},{"date":"2024-12-12","close":3100.0},{"date":"2024-12-13","close":3125.0},{"date":"2024-12-16","close":3135.0},{"date":"2024-12-17","close":3135.0},{"date":"2024-12-18","close":3160.0},{"date":"2024-12-19","close":3090.0},{"date":"2024-12-20","close":3070.0},{"date":"2024-12-23","close":3050.0},{"date":"2024-12-24","close":3045.0},{"date":"2024-12-26","close":3060.0},{"date":"2024-12-27","close":3175.0},{"date":"2024-12-30","close":3060.0},{"date":"2025-01-02","close":3030.0},{"date":"2025-01-03","close":3130.0},{"date":"2025-01-06","close":3220.0},{"date":"2025-01-07","close":3255.0},{"date":"2025-01-08","close":3300.0},{"date":"2025-01-09","close":3245.0},{"date":"2025-01-10","close":3355.0},{"date":"2025-01-13","close":3285.0},{"date":"2025-01-14","close":3370.0},{"date":"2025-01-15","close":3370.0},{"date":"2025-01-16","close":3390.0},{"date":"2025-01-17","close":3630.0},{"date":"2025-01-20","close":3580.0},{"date":"2025-01-21","close":3570.0},{"date":"2025-01-22","close":3605.0},{"date":"2025-01-23","close":3755.0},{"date":"2025-01-24","close":3920.0},{"date":"2025-01-31","close":3710.0},{"date":"2025-02-03","close":3600.0},{"date":"2025-02-04","close":3755.0},{"date":"2025-02-05","close":3875.0},{"date":"2025-02-06","close":3950.0},{"date":"2025-02-07","close":3900.0},{"date":"2025-02-10","close":4070.0},{"date":"2025-02-11","close":4080.0},{"date":"2025-02-12","close":3975.0},{"date":"2025-02-13","close":3930.0},{"date":"2025-02-14","close":3760.0},{"date":"2025-02-17","close":3755.0},{"date":"2025-02-18","close":3710.0},{"date":"2025-02-19","close":3785.0},{"date":"2025-02-20","close":3730.0},{"date":"2025-02-21","close":3670.0},{"date":"2025-02-24","close":3590.0},{"date":"2025-02-25","close":3530.0},{"date":"2025-02-26","close":3560.0},{"date":"2025-02-27","close":3535.0},{"date":"2025-02-28","close":3390.0},{"date":"2025-03-04","close":3275.0},{"date":"2025-03-05","close":3270.0},{"date":"2025-03-06","close":3250.0},{"date":"2025-03-07","close":3270.0},{"date":"2025-03-10","close":3270.0},{"date":"2025-03-11","close":3200.0},{"date":"2025-03-12","close":3325.0},{"date":"2025-03-13","close":3275.0},{"date":"2025-03-14","close":3305.0},{"date":"2025-03-17","close":3325.0},{"date":"2025-03-18","close":3300.0},{"date":"2025-03-19","close":3390.0},{"date":"2025-03-20","close":3375.0},{"date":"2025-03-21","close":3375.0},{"date":"2025-03-24","close":3415.0},{"date":"2025-03-25","close":3425.0},{"date":"2025-03-26","close":3420.0},{"date":"2025-03-27","close":3350.0},{"date":"2025-03-28","close":3280.0},{"date":"2025-03-31","close":3125.0},{"date":"2025-04-01","close":3185.0},{"date":"2025-04-02","close":3120.0},{"date":"2025-04-03","close":3160.0},{"date":"2025-04-04","close":3200.0},{"date":"2025-04-07","close":3020.0},{"date":"2025-04-08","close":3010.0},{"date":"2025-04-09","close":2955.0},{"date":"2025-04-10","close":3060.0},{"date":"2025-04-11","close":3075.0},{"date":"2025-04-14","close":3155.0},{"date":"2025-04-15","close":3165.0},{"date":"2025-04-16","close":3145.0},{"date":"2025-04-17","close":3230.0},{"date":"2025-04-18","close":3245.0},{"date":"2025-04-21","close":3160.0},{"date":"2025-04-22","close":3120.0},{"date":"2025-04-23","close":3195.0},{"date":"2025-04-24","close":3215.0},{"date":"2025-04-25","close":3200.0},{"date":"2025-04-28","close":3200.0},{"date":"2025-04-29","close":3285.0},{"date":"2025-04-30","close":3305.0},{"date":"2025-05-02","close":3310.0},{"date":"2025-05-07","close":3340.0},{"date":"2025-05-08","close":3325.0},{"date":"2025-05-09","close":3300.0},{"date":"2025-05-12","close":3255.0},{"date":"2025-05-13","close":3270.0},{"date":"2025-05-14","close":3320.0},{"date":"2025-05-15","close":3300.0},{"date":"2025-05-16","close":3325.0},{"date":"2025-05-19","close":3255.0},{"date":"2025-05-20","close":3235.0},{"date":"2025-05-21","close":3245.0},{"date":"2025-05-22","close":3260.0},{"date":"2025-05-23","close":3260.0},{"date":"2025-05-26","close":3260.0},{"date":"2025-05-27","close":3235.0},{"date":"2025-05-28","close":3260.0},{"date":"2025-05-29","close":3255.0},{"date":"2025-05-30","close":3260.0},{"date":"2025-06-02","close":3260.0},{"date":"2025-06-04","close":3275.0},{"date":"2025-06-05","close":3300.0},{"date":"2025-06-09","close":3285.0},{"date":"2025-06-10","close":3290.0},{"date":"2025-06-11","close":3290.0},{"date":"2025-06-12","close":3305.0},{"date":"2025-06-13","close":3245.0},{"date":"2025-06-16","close":3235.0},{"date":"2025-06-17","close":3245.0},{"date":"2025-06-18","close":3215.0},{"date":"2025-06-19","close":3225.0},{"date":"2025-06-20","close":3220.0},{"date":"2025-06-23","close":3180.0},{"date":"2025-06-24","close":3205.0},{"date":"2025-06-25","close":3320.0},{"date":"2025-06-26","close":3245.0},{"date":"2025-06-27","close":3235.0},{"date":"2025-06-30","close":3285.0},{"date":"2025-07-01","close":3255.0},{"date":"2025-07-02","close":3205.0},{"date":"2025-07-03","close":3220.0},{"date":"2025-07-04","close":3200.0},{"date":"2025-07-07","close":3160.0},{"date":"2025-07-08","close":3160.0},{"date":"2025-07-09","close":3160.0},{"date":"2025-07-10","close":3175.0},{"date":"2025-07-11","close":3170.0},{"date":"2025-07-14","close":3160.0},{"date":"2025-07-15","close":3230.0},{"date":"2025-07-16","close":3205.0},{"date":"2025-07-17","close":3260.0},{"date":"2025-07-18","close":3255.0},{"date":"2025-07-21","close":3195.0},{"date":"2025-07-22","close":3170.0},{"date":"2025-07-23","close":3175.0},{"date":"2025-07-24","close":3150.0},{"date":"2025-07-25","close":3115.0},{"date":"2025-07-28","close":3080.0},{"date":"2025-07-29","close":3050.0},{"date":"2025-07-30","close":3095.0},{"date":"2025-07-31","close":3085.0},{"date":"2025-08-01","close":3000.0},{"date":"2025-08-04","close":3040.0},{"date":"2025-08-05","close":3010.0},{"date":"2025-08-06","close":3015.0},{"date":"2025-08-07","close":3045.0},{"date":"2025-08-08","close":3050.0},{"date":"2025-08-11","close":3035.0},{"date":"2025-08-12","close":3010.0},{"date":"2025-08-13","close":3060.0},{"date":"2025-08-14","close":3100.0},{"date":"2025-08-18","close":3035.0},{"date":"2025-08-19","close":2960.0},{"date":"2025-08-20","close":2965.0},{"date":"2025-08-21","close":2975.0},{"date":"2025-08-22","close":2955.0},{"date":"2025-08-25","close":2925.0},{"date":"2025-08-26","close":2915.0},{"date":"2025-08-27","close":2915.0},{"date":"2025-08-28","close":2905.0},{"date":"2025-08-29","close":2890.0},{"date":"2025-09-01","close":2850.0},{"date":"2025-09-02","close":2845.0},{"date":"2025-09-03","close":2850.0},{"date":"2025-09-04","close":2850.0},{"date":"2025-09-05","close":2845.0},{"date":"2025-09-08","close":2885.0},{"date":"2025-09-09","close":2875.0},{"date":"2025-09-10","close":2870.0},{"date":"2025-09-11","close":2855.0},{"date":"2025-09-12","close":2855.0},{"date":"2025-09-15","close":2845.0},{"date":"2025-09-16","close":2775.0},{"date":"2025-09-17","close":2740.0},{"date":"2025-09-18","close":2740.0},{"date":"2025-09-19","close":2695.0},{"date":"2025-09-22","close":2700.0},{"date":"2025-09-23","close":2680.0},{"date":"2025-09-24","close":2660.0},{"date":"2025-09-25","close":2620.0},{"date":"2025-09-26","close":2550.0},{"date":"2025-09-29","close":2480.0},{"date":"2025-09-30","close":2380.0},{"date":"2025-10-01","close":2390.0},{"date":"2025-10-02","close":2355.0},{"date":"2025-10-10","close":2325.0},{"date":"2025-10-13","close":2325.0},{"date":"2025-10-14","close":2320.0},{"date":"2025-10-15","close":2345.0},{"date":"2025-10-16","close":2370.0},{"date":"2025-10-17","close":2395.0},{"date":"2025-10-20","close":2375.0},{"date":"2025-10-21","close":2380.0},{"date":"2025-10-22","close":2400.0},{"date":"2025-10-23","close":2365.0},{"date":"2025-10-24","close":2375.0},{"date":"2025-10-27","close":2370.0},{"date":"2025-10-28","close":2385.0},{"date":"2025-10-29","close":2355.0},{"date":"2025-10-30","close":2315.0},{"date":"2025-10-31","close":2300.0},{"date":"2025-11-03","close":2250.0},{"date":"2025-11-04","close":2225.0},{"date":"2025-11-05","close":2185.0},{"date":"2025-11-06","close":2840.0},{"date":"2025-11-07","close":2465.0},{"date":"2025-11-10","close":2470.0},{"date":"2025-11-11","close":2530.0},{"date":"2025-11-12","close":2550.0},{"date":"2025-11-13","close":2550.0},{"date":"2025-11-14","close":2460.0},{"date":"2025-11-17","close":2550.0},{"date":"2025-11-18","close":2625.0},{"date":"2025-11-19","close":2570.0},{"date":"2025-11-20","close":2565.0},{"date":"2025-11-21","close":2570.0},{"date":"2025-11-24","close":2535.0},{"date":"2025-11-25","close":2485.0},{"date":"2025-11-26","close":2545.0},{"date":"2025-11-27","close":2515.0},{"date":"2025-11-28","close":2435.0},{"date":"2025-12-01","close":2515.0},{"date":"2025-12-02","close":2500.0},{"date":"2025-12-03","close":2520.0},{"date":"2025-12-04","close":2475.0},{"date":"2025-12-05","close":2495.0},{"date":"2025-12-08","close":2555.0},{"date":"2025-12-09","close":2630.0},{"date":"2025-12-10","close":2610.0},{"date":"2025-12-11","close":2620.0},{"date":"2025-12-12","close":2580.0},{"date":"2025-12-15","close":2540.0},{"date":"2025-12-16","close":2500.0},{"date":"2025-12-17","close":2475.0},{"date":"2025-12-18","close":2445.0},{"date":"2025-12-19","close":2500.0},{"date":"2025-12-22","close":2585.0},{"date":"2025-12-23","close":2565.0},{"date":"2025-12-24","close":2540.0},{"date":"2025-12-26","close":2520.0},{"date":"2025-12-29","close":2540.0},{"date":"2025-12-30","close":2560.0},{"date":"2026-01-02","close":2675.0},{"date":"2026-01-05","close":2710.0},{"date":"2026-01-06","close":2695.0},{"date":"2026-01-07","close":2685.0},{"date":"2026-01-08","close":2600.0},{"date":"2026-01-09","close":2590.0},{"date":"2026-01-12","close":2550.0},{"date":"2026-01-13","close":2475.0},{"date":"2026-01-14","close":2550.0},{"date":"2026-01-15","close":2655.0},{"date":"2026-01-16","close":2510.0},{"date":"2026-01-19","close":2570.0},{"date":"2026-01-20","close":2620.0},{"date":"2026-01-21","close":2515.0},{"date":"2026-01-22","close":2560.0},{"date":"2026-01-23","close":2580.0},{"date":"2026-01-26","close":2700.0},{"date":"2026-01-27","close":2710.0},{"date":"2026-01-28","close":2760.0},{"date":"2026-01-29","close":2830.0},{"date":"2026-01-30","close":2850.0},{"date":"2026-02-02","close":2745.0},{"date":"2026-02-03","close":2805.0},{"date":"2026-02-04","close":2805.0},{"date":"2026-02-05","close":2855.0},{"date":"2026-02-06","close":2905.0},{"date":"2026-02-09","close":2850.0},{"date":"2026-02-10","close":2900.0},{"date":"2026-02-11","close":3180.0},{"date":"2026-02-12","close":3060.0},{"date":"2026-02-13","close":3030.0},{"date":"2026-02-19","close":2960.0},{"date":"2026-02-20","close":3185.0},{"date":"2026-02-23","close":3145.0},{"date":"2026-02-24","close":3995.0},{"date":"2026-02-25","close":5190.0},{"date":"2026-02-26","close":4320.0},{"date":"2026-02-27","close":4110.0},{"date":"2026-03-03","close":3860.0},{"date":"2026-03-04","close":3310.0},{"date":"2026-03-05","close":3820.0},{"date":"2026-03-06","close":4045.0},{"date":"2026-03-09","close":3865.0},{"date":"2026-03-10","close":3925.0},{"date":"2026-03-11","close":3930.0},{"date":"2026-03-12","close":4120.0},{"date":"2026-03-13","close":3975.0},{"date":"2026-03-16","close":3990.0},{"date":"2026-03-17","close":3995.0},{"date":"2026-03-18","close":4000.0},{"date":"2026-03-19","close":3700.0},{"date":"2026-03-20","close":3620.0},{"date":"2026-03-23","close":3435.0},{"date":"2026-03-24","close":3510.0},{"date":"2026-03-25","close":3480.0},{"date":"2026-03-26","close":3260.0},{"date":"2026-03-27","close":3260.0},{"date":"2026-03-30","close":3360.0},{"date":"2026-03-31","close":3225.0},{"date":"2026-04-01","close":3450.0},{"date":"2026-04-02","close":3325.0},{"date":"2026-04-03","close":3325.0},{"date":"2026-04-06","close":3265.0},{"date":"2026-04-07","close":3350.0},{"date":"2026-04-08","close":3520.0},{"date":"2026-04-09","close":3515.0},{"date":"2026-04-10","close":3575.0},{"date":"2026-04-13","close":3805.0},{"date":"2026-04-14","close":3760.0},{"date":"2026-04-15","close":4200.0},{"date":"2026-04-16","close":4345.0},{"date":"2026-04-17","close":4240.0},{"date":"2026-04-20","close":4710.0},{"date":"2026-04-21","close":4730.0},{"date":"2026-04-22","close":4400.0},{"date":"2026-04-23","close":4410.0},{"date":"2026-04-24","close":4585.0},{"date":"2026-04-27","close":5960.0},{"date":"2026-04-28","close":6730.0},{"date":"2026-04-29","close":6650.0},{"date":"2026-04-30","close":8640.0},{"date":"2026-05-04","close":11230.0},{"date":"2026-05-06","close":12110.0},{"date":"2026-05-07","close":12110.0},{"date":"2026-05-08","close":13610.0},{"date":"2026-05-11","close":13610.0},{"date":"2026-05-12","close":11790.0},{"date":"2026-05-13","close":15320.0},{"date":"2026-05-14","close":16980.0},{"date":"2026-05-15","close":15410.0},{"date":"2026-05-18","close":17570.0},{"date":"2026-05-19","close":16450.0},{"date":"2026-05-20","close":14970.0},{"date":"2026-05-21","close":15650.0},{"date":"2026-05-22","close":14630.0},{"date":"2026-05-26","close":13610.0},{"date":"2026-05-27","close":12410.0},{"date":"2026-05-28","close":12030.0},{"date":"2026-05-29","close":11520.0},{"date":"2026-06-01","close":11320.0},{"date":"2026-06-02","close":11110.0},{"date":"2026-06-04","close":11270.0},{"date":"2026-06-05","close":9950.0},{"date":"2026-06-08","close":8980.0},{"date":"2026-06-09","close":9630.0},{"date":"2026-06-10","close":9370.0},{"date":"2026-06-11","close":9320.0},{"date":"2026-06-12","close":9420.0},{"date":"2026-06-15","close":9550.0},{"date":"2026-06-16","close":9500.0},{"date":"2026-06-17","close":9370.0},{"date":"2026-06-18","close":9050.0},{"date":"2026-06-19","close":8570.0},{"date":"2026-06-22","close":8200.0},{"date":"2026-06-23","close":7040.0},{"date":"2026-06-24","close":7350.0},{"date":"2026-06-25","close":7130.0},{"date":"2026-06-26","close":6810.0},{"date":"2026-06-29","close":7040.0},{"date":"2026-06-30","close":6850.0},{"date":"2026-07-01","close":7140.0},{"date":"2026-07-02","close":6260.0},{"date":"2026-07-03","close":6400.0},{"date":"2026-07-06","close":6440.0},{"date":"2026-07-07","close":6220.0},{"date":"2026-07-08","close":5650.0},{"date":"2026-07-09","close":6440.0},{"date":"2026-07-10","close":6630.0},{"date":"2026-07-13","close":5560.0},{"date":"2026-07-14","close":5590.0},{"date":"2026-07-15","close":6400.0},{"date":"2026-07-16","close":5800.0},{"date":"2026-07-20","close":5590.0},{"date":"2026-07-21","close":5600.0},{"date":"2026-07-22","close":5420.0},{"date":"2026-07-23","close":5630.0},{"date":"2026-07-24","close":5250.0},{"date":"2026-07-27","close":5320.0},{"date":"2026-07-28","close":4720.0},{"date":"2026-07-29","close":4195.0},{"date":"2026-07-30","close":4155.0},{"date":"2026-07-31","close":4735.0},{"date":"2026-08-03","close":4945.0},{"date":"2026-08-04","close":5200.0},{"date":"2026-08-05","close":5940.0},{"date":"2026-08-06","close":5670.0},{"date":"2026-08-07","close":6050.0},{"date":"2026-08-10","close":7110.0},{"date":"2026-08-11","close":6950.0},{"date":"2026-08-12","close":7440.0},{"date":"2026-08-13","close":7370.0},{"date":"2026-08-14","close":7320.0},{"date":"2026-08-18","close":7740.0},{"date":"2026-08-19","close":7750.0},{"date":"2026-08-20","close":8990.0},{"date":"2026-08-21","close":8510.0},{"date":"2026-08-24","close":8900.0},{"date":"2026-08-25","close":8770.0},{"date":"2026-08-26","close":8910.0},{"date":"2026-08-27","close":8930.0},{"date":"2026-08-28","close":9210.0},{"date":"2026-08-31","close":8800.0},{"date":"2026-09-01","close":8260.0},{"date":"2026-09-02","close":8400.0},{"date":"2026-09-03","close":7600.0},{"date":"2026-09-04","close":7780.0},{"date":"2026-09-07","close":7970.0},{"date":"2026-09-08","close":7740.0},{"date":"2026-09-09","close":7710.0},{"date":"2026-09-10","close":8000.0},{"date":"2026-09-11","close":7850.0},{"date":"2026-09-14","close":8110.0},{"date":"2026-09-15","close":8000.0},{"date":"2026-09-16","close":8780.0},{"date":"2026-09-17","close":8730.0},{"date":"2026-09-18","close":8610.0},{"date":"2026-09-21","close":8420.0},{"date":"2026-09-22","close":8000.0},{"date":"2026-09-23","close":8010.0},{"date":"2026-09-28","close":7600.0},{"date":"2026-09-29","close":8430.0},{"date":"2026-09-30","close":8350.0},{"date":"2026-10-01","close":8960.0},{"date":"2026-10-02","close":9030.0},{"date":"2026-10-06","close":8500.0},{"date":"2026-10-07","close":8000.0},{"date":"2026-10-08","close":8290.0},{"date":"2026-10-12","close":8050.0},{"date":"2026-10-13","close":8300.0},{"date":"2026-10-14","close":8170.0},{"date":"2026-10-15","close":7300.0},{"date":"2026-10-16","close":7650.0},{"date":"2026-10-19","close":7250.0},{"date":"2026-10-20","close":6790.0},{"date":"2026-10-21","close":6910.0},{"date":"2026-10-22","close":6570.0},{"date":"2026-10-23","close":6360.0}],"chart_data":[{"date":"2024-10-24","open":4105,"high":4105,"low":3945,"close":4070,"volume":20320,"rsi_14":61.7,"sma_20":4042.25,"sma_60":4024.83,"sma_120":3649.75},{"date":"2024-10-25","open":4070,"high":4105,"low":3990,"close":4030,"volume":14758,"rsi_14":58.97,"sma_20":4057.25,"sma_60":4018.67,"sma_120":3656.62},{"date":"2024-10-28","open":4030,"high":4215,"low":4010,"close":4150,"volume":18528,"rsi_14":59.39,"sma_20":4070.75,"sma_60":4016.67,"sma_120":3664.21},{"date":"2024-10-29","open":4125,"high":4135,"low":4005,"close":4100,"volume":25759,"rsi_14":60.62,"sma_20":4075.75,"sma_60":4016.0,"sma_120":3671.21},{"date":"2024-10-30","open":4100,"high":4145,"low":4055,"close":4100,"volume":12868,"rsi_14":55.81,"sma_20":4082.0,"sma_60":4014.33,"sma_120":3678.42},{"date":"2024-10-31","open":4105,"high":4145,"low":3995,"close":4145,"volume":29107,"rsi_14":52.2,"sma_20":4090.0,"sma_60":4016.42,"sma_120":3685.58},{"date":"2024-11-01","open":4145,"high":4145,"low":4035,"close":4050,"volume":23254,"rsi_14":29.63,"sma_20":4100.0,"sma_60":4015.0,"sma_120":3691.62},{"date":"2024-11-04","open":4050,"high":4130,"low":3990,"close":4050,"volume":13914,"rsi_14":26.92,"sma_20":4109.75,"sma_60":4013.25,"sma_120":3697.58},{"date":"2024-11-05","open":4050,"high":4115,"low":4040,"close":4090,"volume":7805,"rsi_14":39.09,"sma_20":4116.0,"sma_60":4014.33,"sma_120":3703.42},{"date":"2024-11-06","open":4090,"high":4100,"low":3950,"close":4060,"volume":58137,"rsi_14":40.19,"sma_20":4124.25,"sma_60":4021.67,"sma_120":3709.08},{"date":"2024-11-07","open":4045,"high":4180,"low":3975,"close":4020,"volume":27966,"rsi_14":40.57,"sma_20":4125.25,"sma_60":4023.67,"sma_120":3714.5},{"date":"2024-11-08","open":4020,"high":4040,"low":3805,"close":3805,"volume":48016,"rsi_14":28.86,"sma_20":4110.0,"sma_60":4020.67,"sma_120":3718.17},{"date":"2024-11-11","open":3805,"high":3805,"low":3405,"close":3495,"volume":130319,"rsi_14":19.62,"sma_20":4068.5,"sma_60":4009.67,"sma_120":3718.75},{"date":"2024-11-12","open":3460,"high":3495,"low":3090,"close":3140,"volume":168943,"rsi_14":14.86,"sma_20":4008.0,"sma_60":3992.08,"sma_120":3716.62},{"date":"2024-11-13","open":3200,"high":3210,"low":3090,"close":3155,"volume":43218,"rsi_14":16.24,"sma_20":3955.25,"sma_60":3971.25,"sma_120":3714.88},{"date":"2024-11-14","open":3205,"high":3210,"low":3070,"close":3070,"volume":36797,"rsi_14":15.71,"sma_20":3900.5,"sma_60":3951.83,"sma_120":3712.67},{"date":"2024-11-15","open":3070,"high":3220,"low":2995,"close":3195,"volume":23667,"rsi_14":16.01,"sma_20":3854.25,"sma_60":3931.83,"sma_120":3712.0},{"date":"2024-11-18","open":3180,"high":3285,"low":3180,"close":3180,"volume":87637,"rsi_14":16.42,"sma_20":3807.25,"sma_60":3913.42,"sma_120":3711.21},{"date":"2024-11-19","open":3210,"high":3245,"low":3140,"close":3190,"volume":16071,"rsi_14":17.03,"sma_20":3760.25,"sma_60":3895.67,"sma_120":3710.62},{"date":"2024-11-20","open":3190,"high":3210,"low":3100,"close":3105,"volume":36899,"rsi_14":13.38,"sma_20":3710.0,"sma_60":3877.25,"sma_120":3709.42},{"date":"2024-11-21","open":3110,"high":3395,"low":3100,"close":3330,"volume":52720,"rsi_14":26.77,"sma_20":3673.0,"sma_60":3863.08,"sma_120":3710.0},{"date":"2024-11-22","open":3390,"high":3405,"low":3305,"close":3330,"volume":37478,"rsi_14":26.77,"sma_20":3638.0,"sma_60":3850.33,"sma_120":3711.25},{"date":"2024-11-25","open":3290,"high":3380,"low":3225,"close":3335,"volume":42234,"rsi_14":25.08,"sma_20":3597.25,"sma_60":3837.75,"sma_120":3712.29},{"date":"2024-11-26","open":3335,"high":3385,"low":3300,"close":3320,"volume":9392,"rsi_14":25.33,"sma_20":3558.25,"sma_60":3827.0,"sma_120":3713.5},{"date":"2024-11-27","open":3310,"high":3310,"low":3200,"close":3255,"volume":19326,"rsi_14":24.92,"sma_20":3516.0,"sma_60":3814.5,"sma_120":3714.17},{"date":"2024-11-28","open":3225,"high":3255,"low":3185,"close":3200,"volume":28041,"rsi_14":27.84,"sma_20":3468.75,"sma_60":3802.67,"sma_120":3714.62},{"date":"2024-11-29","open":3205,"high":3260,"low":3100,"close":3180,"volume":32751,"rsi_14":35.35,"sma_20":3425.25,"sma_60":3792.08,"sma_120":3715.29},{"date":"2024-12-02","open":3180,"high":3195,"low":3080,"close":3105,"volume":27829,"rsi_14":47.8,"sma_20":3378.0,"sma_60":3778.5,"sma_120":3715.21},{"date":"2024-12-03","open":3085,"high":3185,"low":3085,"close":3165,"volume":10297,"rsi_14":50.6,"sma_20":3331.75,"sma_60":3765.58,"sma_120":3716.33},{"date":"2024-12-04","open":3110,"high":3135,"low":3025,"close":3070,"volume":27123,"rsi_14":50.0,"sma_20":3282.25,"sma_60":3752.08,"sma_120":3716.54},{"date":"2024-12-05","open":3070,"high":3120,"low":2985,"close":3080,"volume":24505,"rsi_14":42.18,"sma_20":3235.25,"sma_60":3739.75,"sma_120":3716.54},{"date":"2024-12-06","open":3075,"high":3080,"low":2895,"close":3080,"volume":42206,"rsi_14":43.06,"sma_20":3199.0,"sma_60":3727.5,"sma_120":3716.46},{"date":"2024-12-09","open":3010,"high":3010,"low":2825,"close":2830,"volume":71565,"rsi_14":31.25,"sma_20":3165.75,"sma_60":3711.83,"sma_120":3714.38},{"date":"2024-12-10","open":2830,"high":2970,"low":2825,"close":2970,"volume":21496,"rsi_14":43.35,"sma_20":3157.25,"sma_60":3697.17,"sma_120":3713.46},{"date":"2024-12-11","open":2975,"high":3075,"low":2975,"close":3055,"volume":14337,"rsi_14":34.29,"sma_20":3152.25,"sma_60":3685.25,"sma_120":3712.83},{"date":"2024-12-12","open":3075,"high":3105,"low":3030,"close":3100,"volume":19967,"rsi_14":37.5,"sma_20":3153.75,"sma_60":3673.67,"sma_120":3712.54},{"date":"2024-12-13","open":3090,"high":3160,"low":3060,"close":3125,"volume":24599,"rsi_14":38.83,"sma_20":3150.25,"sma_60":3661.08,"sma_120":3712.54},{"date":"2024-12-16","open":3175,"high":3190,"low":3115,"close":3135,"volume":7786,"rsi_14":40.11,"sma_20":3148.0,"sma_60":3650.0,"sma_120":3712.71},{"date":"2024-12-17","open":3140,"high":3170,"low":3080,"close":3135,"volume":11648,"rsi_14":43.1,"sma_20":3145.25,"sma_60":3639.75,"sma_120":3713.29},{"date":"2024-12-18","open":3140,"high":3185,"low":3115,"close":3160,"volume":5891,"rsi_14":47.62,"sma_20":3148.0,"sma_60":3628.25,"sma_120":3714.17},{"date":"2024-12-19","open":3160,"high":3160,"low":3070,"close":3090,"volume":9037,"rsi_14":44.94,"sma_20":3136.0,"sma_60":3617.08,"sma_120":3714.75},{"date":"2024-12-20","open":3090,"high":3090,"low":2990,"close":3070,"volume":18306,"rsi_14":47.9,"sma_20":3123.0,"sma_60":3606.08,"sma_120":3714.38},{"date":"2024-12-23","open":3080,"high":3080,"low":2930,"close":3050,"volume":24262,"rsi_14":42.77,"sma_20":3108.75,"sma_60":3592.25,"sma_120":3713.58},{"date":"2024-12-24","open":3050,"high":3090,"low":3025,"close":3045,"volume":6308,"rsi_14":48.23,"sma_20":3095.0,"sma_60":3576.33,"sma_120":3712.79},{"date":"2024-12-26","open":3065,"high":3085,"low":3040,"close":3060,"volume":24712,"rsi_14":48.59,"sma_20":3085.25,"sma_60":3561.08,"sma_120":3712.71},{"date":"2024-12-27","open":3975,"high":3975,"low":3145,"close":3175,"volume":2188477,"rsi_14":55.76,"sma_20":3084.0,"sma_60":3547.58,"sma_120":3714.17},{"date":"2024-12-30","open":3070,"high":3165,"low":3050,"close":3060,"volume":132202,"rsi_14":66.67,"sma_20":3078.0,"sma_60":3534.42,"sma_120":3714.21},{"date":"2025-01-02","open":3025,"high":3140,"low":2980,"close":3030,"volume":62778,"rsi_14":55.17,"sma_20":3074.25,"sma_60":3520.67,"sma_120":3713.92},{"date":"2025-01-03","open":3070,"high":3150,"low":3030,"close":3130,"volume":43235,"rsi_14":56.3,"sma_20":3072.5,"sma_60":3506.75,"sma_120":3714.62},{"date":"2025-01-06","open":3100,"high":3270,"low":3095,"close":3220,"volume":49440,"rsi_14":59.38,"sma_20":3080.0,"sma_60":3495.5,"sma_120":3715.92},{"date":"2025-01-07","open":3220,"high":3285,"low":3200,"close":3255,"volume":37967,"rsi_14":60.0,"sma_20":3088.75,"sma_60":3483.08,"sma_120":3717.12},{"date":"2025-01-08","open":3240,"high":3320,"low":3200,"close":3300,"volume":43848,"rsi_14":62.04,"sma_20":3099.75,"sma_60":3469.58,"sma_120":3718.42},{"date":"2025-01-09","open":3310,"high":3400,"low":3240,"close":3245,"volume":42670,"rsi_14":57.43,"sma_20":3120.5,"sma_60":3451.58,"sma_120":3718.83},{"date":"2025-01-10","open":3215,"high":3400,"low":3210,"close":3355,"volume":34657,"rsi_14":61.82,"sma_20":3139.75,"sma_60":3435.0,"sma_120":3719.92},{"date":"2025-01-13","open":3355,"high":3390,"low":3280,"close":3285,"volume":33484,"rsi_14":61.82,"sma_20":3151.25,"sma_60":3419.58,"sma_120":3721.08},{"date":"2025-01-14","open":3285,"high":3485,"low":3285,"close":3370,"volume":78435,"rsi_14":66.85,"sma_20":3164.75,"sma_60":3406.33,"sma_120":3723.33},{"date":"2025-01-15","open":3380,"high":3480,"low":3370,"close":3370,"volume":21899,"rsi_14":68.39,"sma_20":3177.0,"sma_60":3393.83,"sma_120":3717.83},{"date":"2025-01-16","open":3405,"high":3440,"low":3310,"close":3390,"volume":30137,"rsi_14":69.49,"sma_20":3189.75,"sma_60":3381.67,"sma_120":3710.79},{"date":"2025-01-17","open":3400,"high":3630,"low":3400,"close":3630,"volume":91826,"rsi_14":75.68,"sma_20":3214.5,"sma_60":3373.33,"sma_120":3705.75},{"date":"2025-01-20","open":3625,"high":3680,"low":3560,"close":3580,"volume":43523,"rsi_14":69.38,"sma_20":3235.5,"sma_60":3364.5,"sma_120":3698.83},{"date":"2025-01-21","open":3570,"high":3650,"low":3535,"close":3570,"volume":38125,"rsi_14":77.13,"sma_20":3259.5,"sma_60":3356.17,"sma_120":3690.5},{"date":"2025-01-22","open":3600,"high":3670,"low":3585,"close":3605,"volume":25267,"rsi_14":80.42,"sma_20":3286.25,"sma_60":3349.08,"sma_120":3683.88},{"date":"2025-01-23","open":3610,"high":3790,"low":3600,"close":3755,"volume":73638,"rsi_14":81.41,"sma_20":3321.5,"sma_60":3342.5,"sma_120":3679.58},{"date":"2025-01-24","open":3750,"high":3955,"low":3750,"close":3920,"volume":88345,"rsi_14":82.71,"sma_20":3365.25,"sma_60":3339.5,"sma_120":3677.75},{"date":"2025-01-31","open":3920,"high":3920,"low":3655,"close":3710,"volume":65703,"rsi_14":68.27,"sma_20":3397.75,"sma_60":3333.0,"sma_120":3673.67},{"date":"2025-02-03","open":3675,"high":3710,"low":3560,"close":3600,"volume":27596,"rsi_14":61.45,"sma_20":3419.0,"sma_60":3323.92,"sma_120":3670.17},{"date":"2025-02-04","open":3630,"high":3775,"low":3610,"close":3755,"volume":25237,"rsi_14":68.09,"sma_20":3453.75,"sma_60":3319.0,"sma_120":3667.0},{"date":"2025-02-05","open":3755,"high":3880,"low":3755,"close":3875,"volume":37905,"rsi_14":68.31,"sma_20":3496.0,"sma_60":3316.08,"sma_120":3664.67},{"date":"2025-02-06","open":3880,"high":3960,"low":3820,"close":3950,"volume":28074,"rsi_14":73.33,"sma_20":3537.0,"sma_60":3313.75,"sma_120":3664.04},{"date":"2025-02-07","open":3950,"high":4040,"low":3895,"close":3900,"volume":35611,"rsi_14":69.06,"sma_20":3571.0,"sma_60":3311.08,"sma_120":3666.38},{"date":"2025-02-10","open":3905,"high":4080,"low":3860,"close":4070,"volume":57231,"rsi_14":72.44,"sma_20":3611.75,"sma_60":3311.92,"sma_120":3667.79},{"date":"2025-02-11","open":4060,"high":4120,"low":4035,"close":4080,"volume":34327,"rsi_14":72.26,"sma_20":3650.75,"sma_60":3316.5,"sma_120":3668.58},{"date":"2025-02-12","open":4100,"high":4120,"low":3935,"close":3975,"volume":26603,"rsi_14":62.19,"sma_20":3687.25,"sma_60":3324.5,"sma_120":3667.08},{"date":"2025-02-13","open":3975,"high":4030,"low":3930,"close":3930,"volume":18524,"rsi_14":62.41,"sma_20":3716.0,"sma_60":3337.67,"sma_120":3664.88},{"date":"2025-02-14","open":3895,"high":3895,"low":3550,"close":3760,"volume":178987,"rsi_14":56.05,"sma_20":3739.75,"sma_60":3347.75,"sma_120":3659.5},{"date":"2025-02-17","open":3760,"high":3760,"low":3615,"close":3755,"volume":38853,"rsi_14":54.87,"sma_20":3759.0,"sma_60":3359.17,"sma_120":3655.5},{"date":"2025-02-18","open":3745,"high":3760,"low":3675,"close":3710,"volume":16063,"rsi_14":48.43,"sma_20":3776.0,"sma_60":3367.75,"sma_120":3649.79},{"date":"2025-02-19","open":3705,"high":3785,"low":3630,"close":3785,"volume":32224,"rsi_14":44.98,"sma_20":3795.75,"sma_60":3377.83,"sma_120":3645.62},{"date":"2025-02-20","open":3810,"high":3810,"low":3680,"close":3730,"volume":20551,"rsi_14":50.84,"sma_20":3800.75,"sma_60":3386.83,"sma_120":3641.25},{"date":"2025-02-21","open":3720,"high":3730,"low":3600,"close":3670,"volume":14548,"rsi_14":53.07,"sma_20":3805.25,"sma_60":3396.25,"sma_120":3636.75},{"date":"2025-02-24","open":3670,"high":3680,"low":3565,"close":3590,"volume":24347,"rsi_14":42.25,"sma_20":3806.25,"sma_60":3400.58,"sma_120":3631.83},{"date":"2025-02-25","open":3590,"high":3590,"low":3500,"close":3530,"volume":13790,"rsi_14":32.84,"sma_20":3802.5,"sma_60":3403.92,"sma_120":3627.12},{"date":"2025-02-26","open":3560,"high":3560,"low":3465,"close":3560,"volume":19559,"rsi_14":29.69,"sma_20":3792.75,"sma_60":3407.67,"sma_120":3622.71},{"date":"2025-02-27","open":3560,"high":3560,"low":3500,"close":3535,"volume":10107,"rsi_14":30.48,"sma_20":3773.5,"sma_60":3411.25,"sma_120":3619.12},{"date":"2025-02-28","open":3520,"high":3520,"low":3390,"close":3390,"volume":26197,"rsi_14":12.64,"sma_20":3757.5,"sma_60":3413.5,"sma_120":3614.0},{"date":"2025-03-04","open":3460,"high":3460,"low":3265,"close":3275,"volume":22147,"rsi_14":10.34,"sma_20":3741.25,"sma_60":3414.75,"sma_120":3608.71},{"date":"2025-03-05","open":3260,"high":3350,"low":3255,"close":3270,"volume":11302,"rsi_14":11.48,"sma_20":3717.0,"sma_60":3416.25,"sma_120":3604.17},{"date":"2025-03-06","open":3350,"high":3350,"low":3230,"close":3250,"volume":7597,"rsi_14":11.8,"sma_20":3685.75,"sma_60":3418.67,"sma_120":3598.58},{"date":"2025-03-07","open":3250,"high":3335,"low":3120,"close":3270,"volume":27185,"rsi_14":16.89,"sma_20":3651.75,"sma_60":3420.42,"sma_120":3593.0},{"date":"2025-03-10","open":3270,"high":3305,"low":3230,"close":3270,"volume":7069,"rsi_14":17.01,"sma_20":3620.25,"sma_60":3423.75,"sma_120":3587.92},{"date":"2025-03-11","open":3070,"high":3240,"low":3070,"close":3200,"volume":31088,"rsi_14":16.45,"sma_20":3576.75,"sma_60":3425.75,"sma_120":3582.75},{"date":"2025-03-12","open":3250,"high":3335,"low":3205,"close":3325,"volume":13975,"rsi_14":21.6,"sma_20":3539.0,"sma_60":3429.83,"sma_120":3578.67},{"date":"2025-03-13","open":3330,"high":3350,"low":3220,"close":3275,"volume":6913,"rsi_14":21.74,"sma_20":3504.0,"sma_60":3437.25,"sma_120":3574.54},{"date":"2025-03-14","open":3280,"high":3305,"low":3250,"close":3305,"volume":8127,"rsi_14":26.45,"sma_20":3472.75,"sma_60":3442.83,"sma_120":3570.0},{"date":"2025-03-17","open":3325,"high":3345,"low":3300,"close":3325,"volume":15082,"rsi_14":31.47,"sma_20":3451.0,"sma_60":3447.33,"sma_120":3566.29},{"date":"2025-03-18","open":3250,"high":3350,"low":3250,"close":3300,"volume":28588,"rsi_14":33.09,"sma_20":3428.25,"sma_60":3450.67,"sma_120":3562.17},{"date":"2025-03-19","open":3295,"high":3465,"low":3250,"close":3390,"volume":12522,"rsi_14":38.51,"sma_20":3412.25,"sma_60":3455.08,"sma_120":3558.08},{"date":"2025-03-20","open":3390,"high":3415,"low":3355,"close":3375,"volume":6730,"rsi_14":39.04,"sma_20":3391.75,"sma_60":3459.08,"sma_120":3554.54},{"date":"2025-03-21","open":3375,"high":3415,"low":3370,"close":3375,"volume":11232,"rsi_14":48.72,"sma_20":3374.0,"sma_60":3463.08,"sma_120":3551.42},{"date":"2025-03-24","open":3380,"high":3440,"low":3345,"close":3415,"volume":9986,"rsi_14":63.73,"sma_20":3361.25,"sma_60":3467.33,"sma_120":3547.79},{"date":"2025-03-25","open":3420,"high":3455,"low":3400,"close":3425,"volume":8104,"rsi_14":65.05,"sma_20":3353.0,"sma_60":3472.92,"sma_120":3545.0},{"date":"2025-03-26","open":3415,"high":3425,"low":3395,"close":3420,"volume":3880,"rsi_14":67.0,"sma_20":3347.5,"sma_60":3478.75,"sma_120":3542.42},{"date":"2025-03-27","open":3405,"high":3425,"low":3350,"close":3350,"volume":15437,"rsi_14":57.27,"sma_20":3337.0,"sma_60":3483.75,"sma_120":3538.0},{"date":"2025-03-28","open":3345,"high":3425,"low":3250,"close":3280,"volume":15281,"rsi_14":50.81,"sma_20":3324.25,"sma_60":3487.67,"sma_120":3532.0},{"date":"2025-03-31","open":3115,"high":3225,"low":3110,"close":3125,"volume":26408,"rsi_14":44.68,"sma_20":3311.0,"sma_60":3488.75,"sma_120":3524.92},{"date":"2025-04-01","open":3130,"high":3215,"low":3105,"close":3185,"volume":6032,"rsi_14":39.06,"sma_20":3306.5,"sma_60":3488.92,"sma_120":3518.25},{"date":"2025-04-02","open":3200,"high":3210,"low":3095,"close":3120,"volume":14182,"rsi_14":38.17,"sma_20":3299.0,"sma_60":3489.92,"sma_120":3512.17},{"date":"2025-04-03","open":3135,"high":3190,"low":3095,"close":3160,"volume":7498,"rsi_14":39.1,"sma_20":3294.5,"sma_60":3492.08,"sma_120":3506.38},{"date":"2025-04-04","open":3160,"high":3245,"low":3110,"close":3200,"volume":11519,"rsi_14":40.88,"sma_20":3291.0,"sma_60":3493.25,"sma_120":3500.0},{"date":"2025-04-07","open":3175,"high":3175,"low":3015,"close":3020,"volume":22037,"rsi_14":33.33,"sma_20":3278.5,"sma_60":3489.92,"sma_120":3492.71},{"date":"2025-04-08","open":3100,"high":3110,"low":3000,"close":3010,"volume":12787,"rsi_14":25.0,"sma_20":3269.0,"sma_60":3485.83,"sma_120":3484.46},{"date":"2025-04-09","open":3010,"high":3010,"low":2790,"close":2955,"volume":25138,"rsi_14":23.75,"sma_20":3250.5,"sma_60":3480.08,"sma_120":3474.83},{"date":"2025-04-10","open":2995,"high":3125,"low":2995,"close":3060,"volume":11413,"rsi_14":32.6,"sma_20":3239.75,"sma_60":3477.0,"sma_120":3464.29},{"date":"2025-04-11","open":3080,"high":3090,"low":3010,"close":3075,"volume":8088,"rsi_14":30.68,"sma_20":3228.25,"sma_60":3472.33,"sma_120":3453.67},{"date":"2025-04-14","open":3080,"high":3170,"low":3075,"close":3155,"volume":11744,"rsi_14":35.79,"sma_20":3219.75,"sma_60":3470.17,"sma_120":3444.88},{"date":"2025-04-15","open":3160,"high":3170,"low":3120,"close":3165,"volume":6948,"rsi_14":36.65,"sma_20":3213.0,"sma_60":3466.75,"sma_120":3436.54},{"date":"2025-04-16","open":3165,"high":3170,"low":3145,"close":3145,"volume":4913,"rsi_14":38.67,"sma_20":3200.75,"sma_60":3463.0,"sma_120":3428.42},{"date":"2025-04-17","open":3150,"high":3245,"low":3150,"close":3230,"volume":14883,"rsi_14":47.28,"sma_20":3193.5,"sma_60":3460.33,"sma_120":3421.0},{"date":"2025-04-18","open":3230,"high":3250,"low":3200,"close":3245,"volume":7651,"rsi_14":57.69,"sma_20":3187.0,"sma_60":3453.92,"sma_120":3413.62},{"date":"2025-04-21","open":3240,"high":3245,"low":3145,"close":3160,"volume":20784,"rsi_14":48.45,"sma_20":3174.25,"sma_60":3446.92,"sma_120":3405.71},{"date":"2025-04-22","open":3160,"high":3170,"low":3100,"close":3120,"volume":9698,"rsi_14":50.0,"sma_20":3159.0,"sma_60":3439.42,"sma_120":3397.79},{"date":"2025-04-23","open":3140,"high":3210,"low":3100,"close":3195,"volume":12698,"rsi_14":52.15,"sma_20":3147.75,"sma_60":3432.58,"sma_120":3390.83},{"date":"2025-04-24","open":3195,"high":3240,"low":3100,"close":3215,"volume":12050,"rsi_14":50.94,"sma_20":3141.0,"sma_60":3423.58,"sma_120":3383.04},{"date":"2025-04-25","open":3215,"high":3240,"low":3120,"close":3200,"volume":44266,"rsi_14":64.29,"sma_20":3137.0,"sma_60":3411.58,"sma_120":3375.54},{"date":"2025-04-28","open":3205,"high":3205,"low":3180,"close":3200,"volume":4141,"rsi_14":65.32,"sma_20":3140.75,"sma_60":3403.08,"sma_120":3368.04},{"date":"2025-04-29","open":3200,"high":3285,"low":3200,"close":3285,"volume":17091,"rsi_14":75.38,"sma_20":3145.75,"sma_60":3397.83,"sma_120":3360.88},{"date":"2025-04-30","open":3340,"high":3500,"low":3205,"close":3305,"volume":48545,"rsi_14":71.68,"sma_20":3155.0,"sma_60":3390.33,"sma_120":3354.67},{"date":"2025-05-02","open":3270,"high":3350,"low":3250,"close":3310,"volume":15640,"rsi_14":71.17,"sma_20":3162.5,"sma_60":3380.92,"sma_120":3348.5},{"date":"2025-05-07","open":3310,"high":3350,"low":3300,"close":3340,"volume":10312,"rsi_14":68.32,"sma_20":3169.5,"sma_60":3370.75,"sma_120":3342.25},{"date":"2025-05-08","open":3340,"high":3390,"low":3315,"close":3325,"volume":12661,"rsi_14":65.69,"sma_20":3184.75,"sma_60":3361.17,"sma_120":3336.12},{"date":"2025-05-09","open":3350,"high":3355,"low":3275,"close":3300,"volume":13008,"rsi_14":65.05,"sma_20":3199.25,"sma_60":3348.33,"sma_120":3330.12},{"date":"2025-05-12","open":3300,"high":3300,"low":3200,"close":3255,"volume":27313,"rsi_14":52.63,"sma_20":3214.25,"sma_60":3334.58,"sma_120":3325.54},{"date":"2025-05-13","open":3230,"high":3290,"low":3215,"close":3270,"volume":11393,"rsi_14":52.63,"sma_20":3224.75,"sma_60":3322.83,"sma_120":3323.67},{"date":"2025-05-14","open":3275,"high":3340,"low":3275,"close":3320,"volume":12261,"rsi_14":68.18,"sma_20":3237.0,"sma_60":3312.67,"sma_120":3325.17},{"date":"2025-05-15","open":3290,"high":3325,"low":3290,"close":3300,"volume":9505,"rsi_14":71.43,"sma_20":3244.25,"sma_60":3305.0,"sma_120":3326.38},{"date":"2025-05-16","open":3330,"high":3330,"low":3260,"close":3325,"volume":11724,"rsi_14":67.57,"sma_20":3252.25,"sma_60":3297.83,"sma_120":3328.5},{"date":"2025-05-19","open":3325,"high":3325,"low":3240,"close":3255,"volume":11797,"rsi_14":54.76,"sma_20":3257.75,"sma_60":3290.25,"sma_120":3329.0},{"date":"2025-05-20","open":3275,"high":3280,"low":3235,"close":3235,"volume":6800,"rsi_14":54.12,"sma_20":3258.0,"sma_60":3281.08,"sma_120":3329.46},{"date":"2025-05-21","open":3235,"high":3270,"low":3205,"close":3245,"volume":11017,"rsi_14":55.17,"sma_20":3258.0,"sma_60":3273.0,"sma_120":3329.92},{"date":"2025-05-22","open":3245,"high":3270,"low":3185,"close":3260,"volume":17417,"rsi_14":46.58,"sma_20":3263.0,"sma_60":3266.17,"sma_120":3331.21},{"date":"2025-05-23","open":3270,"high":3340,"low":3260,"close":3260,"volume":15118,"rsi_14":43.48,"sma_20":3270.0,"sma_60":3260.67,"sma_120":3330.62},{"date":"2025-05-26","open":3260,"high":3300,"low":3220,"close":3260,"volume":13093,"rsi_14":42.65,"sma_20":3273.25,"sma_60":3256.17,"sma_120":3330.04},{"date":"2025-05-27","open":3260,"high":3275,"low":3215,"close":3235,"volume":13313,"rsi_14":34.33,"sma_20":3274.25,"sma_60":3250.75,"sma_120":3329.21},{"date":"2025-05-28","open":3260,"high":3295,"low":3240,"close":3260,"volume":10176,"rsi_14":40.58,"sma_20":3277.25,"sma_60":3246.17,"sma_120":3328.71},{"date":"2025-05-29","open":3270,"high":3290,"low":3210,"close":3255,"volume":7039,"rsi_14":43.08,"sma_20":3280.0,"sma_60":3243.92,"sma_120":3328.71},{"date":"2025-05-30","open":3260,"high":3270,"low":3220,"close":3260,"volume":11327,"rsi_14":50.88,"sma_20":3278.75,"sma_60":3243.67,"sma_120":3329.21},{"date":"2025-06-02","open":3260,"high":3300,"low":3240,"close":3260,"volume":5842,"rsi_14":48.15,"sma_20":3276.5,"sma_60":3243.5,"sma_120":3329.88},{"date":"2025-06-04","open":3260,"high":3340,"low":3260,"close":3275,"volume":12637,"rsi_14":40.43,"sma_20":3274.75,"sma_60":3243.92,"sma_120":3331.29},{"date":"2025-06-05","open":3270,"high":3320,"low":3250,"close":3300,"volume":32380,"rsi_14":50.0,"sma_20":3272.75,"sma_60":3244.42,"sma_120":3332.42},{"date":"2025-06-09","open":3300,"high":3300,"low":3265,"close":3285,"volume":27690,"rsi_14":41.3,"sma_20":3270.75,"sma_60":3244.67,"sma_120":3334.21},{"date":"2025-06-10","open":3310,"high":3310,"low":3265,"close":3290,"volume":15471,"rsi_14":60.61,"sma_20":3270.25,"sma_60":3246.17,"sma_120":3335.96},{"date":"2025-06-11","open":3290,"high":3300,"low":3275,"close":3290,"volume":33748,"rsi_14":68.97,"sma_20":3272.0,"sma_60":3245.58,"sma_120":3337.71},{"date":"2025-06-12","open":3300,"high":3340,"low":3280,"close":3305,"volume":15044,"rsi_14":70.0,"sma_20":3273.75,"sma_60":3246.08,"sma_120":3341.67},{"date":"2025-06-13","open":3300,"high":3305,"low":3240,"close":3245,"volume":32837,"rsi_14":46.15,"sma_20":3270.0,"sma_60":3245.08,"sma_120":3343.96},{"date":"2025-06-16","open":3225,"high":3245,"low":3195,"close":3235,"volume":28676,"rsi_14":43.9,"sma_20":3266.75,"sma_60":3243.58,"sma_120":3345.46},{"date":"2025-06-17","open":3235,"high":3260,"low":3215,"close":3245,"volume":14544,"rsi_14":46.51,"sma_20":3262.75,"sma_60":3242.67,"sma_120":3346.67},{"date":"2025-06-18","open":3245,"high":3245,"low":3190,"close":3215,"volume":28632,"rsi_14":45.45,"sma_20":3260.75,"sma_60":3239.75,"sma_120":3347.42},{"date":"2025-06-19","open":3205,"high":3235,"low":3205,"close":3225,"volume":7705,"rsi_14":41.46,"sma_20":3260.25,"sma_60":3237.25,"sma_120":3348.17},{"date":"2025-06-20","open":3230,"high":3270,"low":3185,"close":3220,"volume":22874,"rsi_14":41.46,"sma_20":3259.0,"sma_60":3234.67,"sma_120":3348.88},{"date":"2025-06-23","open":3220,"high":3220,"low":3150,"close":3180,"volume":40388,"rsi_14":33.33,"sma_20":3255.0,"sma_60":3230.75,"sma_120":3349.04},{"date":"2025-06-24","open":3180,"high":3217,"low":3180,"close":3205,"volume":32332,"rsi_14":39.62,"sma_20":3252.25,"sma_60":3227.08,"sma_120":3350.0},{"date":"2025-06-25","open":3210,"high":3330,"low":3190,"close":3320,"volume":32378,"rsi_14":56.16,"sma_20":3255.25,"sma_60":3225.42,"sma_120":3352.08},{"date":"2025-06-26","open":3350,"high":3350,"low":3240,"close":3245,"volume":32714,"rsi_14":43.37,"sma_20":3255.75,"sma_60":3223.67,"sma_120":3353.71},{"date":"2025-06-27","open":3235,"high":3245,"low":3215,"close":3235,"volume":5951,"rsi_14":43.9,"sma_20":3254.5,"sma_60":3222.92,"sma_120":3355.29},{"date":"2025-06-30","open":3345,"high":3420,"low":3250,"close":3285,"volume":46617,"rsi_14":49.45,"sma_20":3256.0,"sma_60":3225.58,"sma_120":3357.17},{"date":"2025-07-01","open":3285,"high":3345,"low":3250,"close":3255,"volume":39444,"rsi_14":46.39,"sma_20":3255.75,"sma_60":3226.75,"sma_120":3357.83},{"date":"2025-07-02","open":3255,"high":3255,"low":3165,"close":3205,"volume":32170,"rsi_14":40.38,"sma_20":3253.0,"sma_60":3228.17,"sma_120":3359.04},{"date":"2025-07-03","open":3205,"high":3320,"low":3200,"close":3220,"volume":15832,"rsi_14":47.37,"sma_20":3250.25,"sma_60":3229.17,"sma_120":3360.62},{"date":"2025-07-04","open":3220,"high":3220,"low":3180,"close":3200,"volume":11865,"rsi_14":46.39,"sma_20":3245.25,"sma_60":3229.17,"sma_120":3361.21},{"date":"2025-07-07","open":3195,"high":3200,"low":3150,"close":3160,"volume":20592,"rsi_14":41.75,"sma_20":3239.0,"sma_60":3231.5,"sma_120":3360.71},{"date":"2025-07-08","open":3160,"high":3200,"low":3140,"close":3160,"volume":9094,"rsi_14":44.33,"sma_20":3232.5,"sma_60":3234.0,"sma_120":3359.92},{"date":"2025-07-09","open":3170,"high":3195,"low":3160,"close":3160,"volume":8599,"rsi_14":43.16,"sma_20":3226.0,"sma_60":3237.42,"sma_120":3358.75},{"date":"2025-07-10","open":3170,"high":3190,"low":3160,"close":3175,"volume":14314,"rsi_14":45.36,"sma_20":3219.5,"sma_60":3239.33,"sma_120":3358.17},{"date":"2025-07-11","open":3180,"high":3190,"low":3155,"close":3170,"volume":29396,"rsi_14":48.89,"sma_20":3215.75,"sma_60":3240.92,"sma_120":3356.62},{"date":"2025-07-14","open":3190,"high":3195,"low":3135,"close":3160,"volume":14924,"rsi_14":44.83,"sma_20":3212.0,"sma_60":3241.0,"sma_120":3355.58},{"date":"2025-07-15","open":3325,"high":3365,"low":3185,"close":3230,"volume":48089,"rsi_14":38.46,"sma_20":3211.25,"sma_60":3242.08,"sma_120":3354.42},{"date":"2025-07-16","open":3225,"high":3230,"low":3180,"close":3205,"volume":12595,"rsi_14":44.12,"sma_20":3210.75,"sma_60":3243.08,"sma_120":3353.04},{"date":"2025-07-17","open":3205,"high":3280,"low":3195,"close":3260,"volume":23764,"rsi_14":53.25,"sma_20":3212.5,"sma_60":3243.58,"sma_120":3351.96},{"date":"2025-07-18","open":3265,"high":3270,"low":3175,"close":3255,"volume":15656,"rsi_14":45.59,"sma_20":3214.25,"sma_60":3243.75,"sma_120":3348.83},{"date":"2025-07-21","open":3230,"high":3230,"low":3195,"close":3195,"volume":12300,"rsi_14":41.89,"sma_20":3215.0,"sma_60":3244.33,"sma_120":3345.62},{"date":"2025-07-22","open":3200,"high":3210,"low":3170,"close":3170,"volume":8330,"rsi_14":44.93,"sma_20":3213.25,"sma_60":3245.17,"sma_120":3342.29},{"date":"2025-07-23","open":3175,"high":3190,"low":3150,"close":3175,"volume":13360,"rsi_14":43.28,"sma_20":3206.0,"sma_60":3244.83,"sma_120":3338.71},{"date":"2025-07-24","open":3145,"high":3200,"low":3145,"close":3150,"volume":11154,"rsi_14":42.65,"sma_20":3201.25,"sma_60":3243.75,"sma_120":3333.67},{"date":"2025-07-25","open":3155,"high":3205,"low":3110,"close":3115,"volume":29459,"rsi_14":43.28,"sma_20":3195.25,"sma_60":3242.33,"sma_120":3326.96},{"date":"2025-07-28","open":3115,"high":3120,"low":3080,"close":3080,"volume":20564,"rsi_14":39.19,"sma_20":3185.0,"sma_60":3240.33,"sma_120":3321.71},{"date":"2025-07-29","open":3085,"high":3085,"low":3030,"close":3050,"volume":21261,"rsi_14":36.25,"sma_20":3174.75,"sma_60":3236.42,"sma_120":3317.12},{"date":"2025-07-30","open":3050,"high":3110,"low":3040,"close":3095,"volume":10566,"rsi_14":40.7,"sma_20":3169.25,"sma_60":3232.92,"sma_120":3311.62},{"date":"2025-07-31","open":3100,"high":3105,"low":3065,"close":3085,"volume":5479,"rsi_14":40.23,"sma_20":3162.5,"sma_60":3229.17,"sma_120":3305.04},{"date":"2025-08-01","open":3060,"high":3070,"low":3000,"close":3000,"volume":27006,"rsi_14":34.31,"sma_20":3152.5,"sma_60":3223.5,"sma_120":3297.12},{"date":"2025-08-04","open":2945,"high":3070,"low":2945,"close":3040,"volume":4524,"rsi_14":30.21,"sma_20":3146.5,"sma_60":3218.75,"sma_120":3289.96},{"date":"2025-08-05","open":3050,"high":3050,"low":2995,"close":3010,"volume":18200,"rsi_14":29.9,"sma_20":3139.0,"sma_60":3213.92,"sma_120":3281.12},{"date":"2025-08-06","open":3060,"high":3060,"low":2980,"close":3015,"volume":11703,"rsi_14":21.84,"sma_20":3131.75,"sma_60":3209.92,"sma_120":3272.25},{"date":"2025-08-07","open":3025,"high":3050,"low":3020,"close":3045,"volume":11519,"rsi_14":27.17,"sma_20":3125.25,"sma_60":3206.17,"sma_120":3264.5},{"date":"2025-08-08","open":3045,"high":3050,"low":3025,"close":3050,"volume":7295,"rsi_14":32.1,"sma_20":3119.25,"sma_60":3201.67,"sma_120":3257.17},{"date":"2025-08-11","open":3020,"high":3115,"low":3010,"close":3035,"volume":6989,"rsi_14":32.91,"sma_20":3113.0,"sma_60":3197.25,"sma_120":3251.12},{"date":"2025-08-12","open":3040,"high":3055,"low":3000,"close":3010,"volume":15327,"rsi_14":30.12,"sma_20":3102.0,"sma_60":3192.0,"sma_120":3244.92},{"date":"2025-08-13","open":3010,"high":3095,"low":3010,"close":3060,"volume":12872,"rsi_14":39.77,"sma_20":3094.75,"sma_60":3188.75,"sma_120":3239.5},{"date":"2025-08-14","open":3070,"high":3140,"low":3030,"close":3100,"volume":13672,"rsi_14":48.31,"sma_20":3086.75,"sma_60":3186.5,"sma_120":3233.79},{"date":"2025-08-18","open":3100,"high":3100,"low":3035,"close":3035,"volume":4661,"rsi_14":45.26,"sma_20":3075.75,"sma_60":3183.0,"sma_120":3228.0},{"date":"2025-08-19","open":3025,"high":3140,"low":2950,"close":2960,"volume":42980,"rsi_14":41.35,"sma_20":3064.0,"sma_60":3178.0,"sma_120":3222.08},{"date":"2025-08-20","open":2980,"high":3015,"low":2950,"close":2965,"volume":15211,"rsi_14":36.46,"sma_20":3053.75,"sma_60":3173.08,"sma_120":3216.88},{"date":"2025-08-21","open":2970,"high":2980,"low":2960,"close":2975,"volume":8453,"rsi_14":38.54,"sma_20":3043.75,"sma_60":3168.33,"sma_120":3212.25},{"date":"2025-08-22","open":2980,"high":2985,"low":2945,"close":2955,"volume":11256,"rsi_14":44.58,"sma_20":3034.0,"sma_60":3163.67,"sma_120":3207.21},{"date":"2025-08-25","open":2960,"high":2980,"low":2910,"close":2925,"volume":33568,"rsi_14":35.8,"sma_20":3024.5,"sma_60":3158.08,"sma_120":3202.12},{"date":"2025-08-26","open":2925,"high":2950,"low":2910,"close":2915,"volume":22402,"rsi_14":37.66,"sma_20":3016.25,"sma_60":3152.42,"sma_120":3198.17},{"date":"2025-08-27","open":2920,"high":2925,"low":2895,"close":2915,"volume":9477,"rsi_14":36.84,"sma_20":3009.5,"sma_60":3146.67,"sma_120":3195.17},{"date":"2025-08-28","open":2915,"high":2930,"low":2880,"close":2905,"volume":10288,"rsi_14":30.56,"sma_20":3000.0,"sma_60":3140.75,"sma_120":3192.12},{"date":"2025-08-29","open":2910,"high":2920,"low":2870,"close":2890,"volume":9921,"rsi_14":28.38,"sma_20":2990.25,"sma_60":3134.33,"sma_120":3189.12},{"date":"2025-09-01","open":2900,"high":2900,"low":2845,"close":2850,"volume":13121,"rsi_14":26.58,"sma_20":2982.75,"sma_60":3126.83,"sma_120":3185.62},{"date":"2025-09-02","open":2870,"high":2870,"low":2830,"close":2845,"volume":8147,"rsi_14":28.0,"sma_20":2973.0,"sma_60":3119.5,"sma_120":3182.08},{"date":"2025-09-03","open":2825,"high":2885,"low":2825,"close":2850,"volume":3771,"rsi_14":18.18,"sma_20":2965.0,"sma_60":3112.17,"sma_120":3179.17},{"date":"2025-09-04","open":2880,"high":2880,"low":2835,"close":2850,"volume":9148,"rsi_14":6.9,"sma_20":2956.75,"sma_60":3104.83,"sma_120":3175.21},{"date":"2025-09-05","open":2850,"high":2950,"low":2680,"close":2845,"volume":25719,"rsi_14":8.7,"sma_20":2946.75,"sma_60":3097.17,"sma_120":3171.62},{"date":"2025-09-08","open":2845,"high":2900,"low":2845,"close":2885,"volume":9255,"rsi_14":30.77,"sma_20":2938.5,"sma_60":3091.17,"sma_120":3168.12},{"date":"2025-09-09","open":2890,"high":2890,"low":2855,"close":2875,"volume":8530,"rsi_14":27.5,"sma_20":2930.5,"sma_60":3085.17,"sma_120":3164.38},{"date":"2025-09-10","open":2875,"high":2910,"low":2850,"close":2870,"volume":22760,"rsi_14":23.08,"sma_20":2923.5,"sma_60":3078.92,"sma_120":3160.79},{"date":"2025-09-11","open":2870,"high":2880,"low":2830,"close":2855,"volume":7275,"rsi_14":23.68,"sma_20":2913.25,"sma_60":3072.92,"sma_120":3156.33},{"date":"2025-09-12","open":2860,"high":2890,"low":2840,"close":2855,"volume":17660,"rsi_14":28.12,"sma_20":2901.0,"sma_60":3066.75,"sma_120":3152.0},{"date":"2025-09-15","open":2855,"high":2870,"low":2840,"close":2845,"volume":14758,"rsi_14":28.12,"sma_20":2891.5,"sma_60":3060.5,"sma_120":3147.58},{"date":"2025-09-16","open":2850,"high":2850,"low":2730,"close":2775,"volume":65890,"rsi_14":19.57,"sma_20":2882.25,"sma_60":3053.75,"sma_120":3142.25},{"date":"2025-09-17","open":2770,"high":2770,"low":2735,"close":2740,"volume":31919,"rsi_14":17.65,"sma_20":2871.0,"sma_60":3046.0,"sma_120":3136.54},{"date":"2025-09-18","open":2765,"high":2765,"low":2725,"close":2740,"volume":20151,"rsi_14":18.37,"sma_20":2859.0,"sma_60":3036.25,"sma_120":3130.83},{"date":"2025-09-19","open":2735,"high":2735,"low":2695,"close":2695,"volume":48409,"rsi_14":18.37,"sma_20":2846.0,"sma_60":3027.08,"sma_120":3125.38},{"date":"2025-09-22","open":2720,"high":2730,"low":2680,"close":2700,"volume":39070,"rsi_14":20.41,"sma_20":2834.75,"sma_60":3018.17,"sma_120":3120.54},{"date":"2025-09-23","open":2725,"high":2740,"low":2680,"close":2680,"volume":25010,"rsi_14":17.31,"sma_20":2823.0,"sma_60":3008.08,"sma_120":3116.83},{"date":"2025-09-24","open":2680,"high":2700,"low":2655,"close":2660,"volume":18589,"rsi_14":16.07,"sma_20":2810.25,"sma_60":2998.17,"sma_120":3112.46},{"date":"2025-09-25","open":2670,"high":2670,"low":2605,"close":2620,"volume":18980,"rsi_14":14.29,"sma_20":2796.0,"sma_60":2988.42,"sma_120":3108.29},{"date":"2025-09-26","open":2620,"high":2620,"low":2540,"close":2550,"volume":27139,"rsi_14":1.45,"sma_20":2779.0,"sma_60":2977.25,"sma_120":3103.21},{"date":"2025-09-29","open":2570,"high":2570,"low":2420,"close":2480,"volume":41959,"rsi_14":1.23,"sma_20":2760.5,"sma_60":2965.25,"sma_120":3097.21},{"date":"2025-09-30","open":2490,"high":2505,"low":2320,"close":2380,"volume":113940,"rsi_14":1.0,"sma_20":2737.25,"sma_60":2952.25,"sma_120":3091.88},{"date":"2025-10-01","open":2415,"high":2415,"low":2370,"close":2390,"volume":19775,"rsi_14":3.03,"sma_20":2714.25,"sma_60":2939.42,"sma_120":3086.71},{"date":"2025-10-02","open":2415,"high":2415,"low":2345,"close":2355,"volume":22996,"rsi_14":2.83,"sma_20":2689.5,"sma_60":2926.0,"sma_120":3081.71},{"date":"2025-10-10","open":2355,"high":2355,"low":2295,"close":2325,"volume":35179,"rsi_14":2.73,"sma_20":2663.5,"sma_60":2911.83,"sma_120":3075.58},{"date":"2025-10-13","open":2360,"high":2360,"low":2300,"close":2325,"volume":24350,"rsi_14":3.12,"sma_20":2635.5,"sma_60":2897.75,"sma_120":3069.33},{"date":"2025-10-14","open":2350,"high":2350,"low":2300,"close":2320,"volume":13211,"rsi_14":3.33,"sma_20":2607.75,"sma_60":2883.75,"sma_120":3062.38},{"date":"2025-10-15","open":2320,"high":2360,"low":2300,"close":2345,"volume":25555,"rsi_14":8.51,"sma_20":2581.5,"sma_60":2869.0,"sma_120":3055.54},{"date":"2025-10-16","open":2360,"high":2375,"low":2315,"close":2370,"volume":19997,"rsi_14":14.29,"sma_20":2557.25,"sma_60":2855.08,"sma_120":3049.08},{"date":"2025-10-17","open":2375,"high":2415,"low":2370,"close":2395,"volume":19382,"rsi_14":17.89,"sma_20":2534.25,"sma_60":2840.67,"sma_120":3042.12},{"date":"2025-10-20","open":2395,"high":2400,"low":2355,"close":2375,"volume":13131,"rsi_14":17.89,"sma_20":2510.75,"sma_60":2826.0,"sma_120":3034.88},{"date":"2025-10-21","open":2375,"high":2410,"low":2365,"close":2380,"volume":9639,"rsi_14":19.57,"sma_20":2491.0,"sma_60":2812.42,"sma_120":3028.38},{"date":"2025-10-22","open":2390,"high":2400,"low":2360,"close":2400,"volume":12153,"rsi_14":25.0,"sma_20":2474.0,"sma_60":2799.58,"sma_120":3022.38},{"date":"2025-10-23","open":2410,"high":2410,"low":2365,"close":2365,"volume":7443,"rsi_14":27.16,"sma_20":2455.5,"sma_60":2786.08,"sma_120":3015.46},{"date":"2025-10-24","open":2365,"high":2400,"low":2365,"close":2375,"volume":10125,"rsi_14":34.78,"sma_20":2439.5,"sma_60":2773.17,"sma_120":3008.46},{"date":"2025-10-27","open":2370,"high":2380,"low":2350,"close":2370,"volume":16522,"rsi_14":48.0,"sma_20":2423.0,"sma_60":2760.75,"sma_120":3001.54},{"date":"2025-10-28","open":2380,"high":2390,"low":2350,"close":2385,"volume":11974,"rsi_14":49.02,"sma_20":2408.25,"sma_60":2749.17,"sma_120":2994.75},{"date":"2025-10-29","open":2385,"high":2390,"low":2335,"close":2355,"volume":36737,"rsi_14":50.0,"sma_20":2393.0,"sma_60":2737.58,"sma_120":2987.0},{"date":"2025-10-30","open":2360,"high":2360,"low":2255,"close":2315,"volume":31116,"rsi_14":48.08,"sma_20":2377.75,"sma_60":2724.58,"sma_120":2978.75},{"date":"2025-10-31","open":2280,"high":2320,"low":2280,"close":2300,"volume":13753,"rsi_14":45.45,"sma_20":2365.25,"sma_60":2711.5,"sma_120":2970.33},{"date":"2025-11-03","open":2280,"high":2285,"low":2230,"close":2250,"volume":51993,"rsi_14":39.06,"sma_20":2353.75,"sma_60":2699.0,"sma_120":2961.25},{"date":"2025-11-04","open":2205,"high":2255,"low":2205,"close":2225,"volume":20563,"rsi_14":31.25,"sma_20":2346.0,"sma_60":2685.42,"sma_120":2952.08},{"date":"2025-11-05","open":2230,"high":2230,"low":2135,"close":2185,"volume":36763,"rsi_14":22.39,"sma_20":2335.75,"sma_60":2671.67,"sma_120":2942.79},{"date":"2025-11-06","open":2270,"high":2840,"low":2210,"close":2840,"volume":1741925,"rsi_14":73.06,"sma_20":2360.0,"sma_60":2668.75,"sma_120":2939.33},{"date":"2025-11-07","open":2700,"high":3045,"low":2450,"close":2465,"volume":1650172,"rsi_14":53.41,"sma_20":2367.0,"sma_60":2659.08,"sma_120":2932.62},{"date":"2025-11-10","open":2540,"high":2740,"low":2400,"close":2470,"volume":284144,"rsi_14":53.41,"sma_20":2374.25,"sma_60":2649.42,"sma_120":2925.54},{"date":"2025-11-11","open":2475,"high":2700,"low":2475,"close":2530,"volume":231922,"rsi_14":54.78,"sma_20":2384.75,"sma_60":2641.0,"sma_120":2919.12},{"date":"2025-11-12","open":2490,"high":2665,"low":2480,"close":2550,"volume":118654,"rsi_14":56.88,"sma_20":2395.0,"sma_60":2633.33,"sma_120":2912.67},{"date":"2025-11-13","open":2550,"high":2630,"low":2490,"close":2550,"volume":85677,"rsi_14":56.55,"sma_20":2404.0,"sma_60":2624.83,"sma_120":2906.79},{"date":"2025-11-14","open":2530,"high":2545,"low":2445,"close":2460,"volume":66595,"rsi_14":53.17,"sma_20":2407.25,"sma_60":2614.17,"sma_120":2900.33},{"date":"2025-11-17","open":2460,"high":2565,"low":2425,"close":2550,"volume":67764,"rsi_14":55.52,"sma_20":2416.0,"sma_60":2606.08,"sma_120":2894.54},{"date":"2025-11-18","open":2525,"high":2655,"low":2525,"close":2625,"volume":107046,"rsi_14":58.77,"sma_20":2428.25,"sma_60":2600.5,"sma_120":2889.25},{"date":"2025-11-19","open":2625,"high":2680,"low":2570,"close":2570,"volume":57941,"rsi_14":58.2,"sma_20":2436.75,"sma_60":2593.92,"sma_120":2883.5},{"date":"2025-11-20","open":2570,"high":2620,"low":2485,"close":2565,"volume":64292,"rsi_14":58.58,"sma_20":2446.75,"sma_60":2587.08,"sma_120":2877.71},{"date":"2025-11-21","open":2535,"high":2570,"low":2495,"close":2570,"volume":21401,"rsi_14":60.67,"sma_20":2456.5,"sma_60":2580.67,"sma_120":2872.17},{"date":"2025-11-24","open":2580,"high":2600,"low":2460,"close":2535,"volume":36439,"rsi_14":60.26,"sma_20":2464.75,"sma_60":2574.17,"sma_120":2866.12},{"date":"2025-11-25","open":2545,"high":2550,"low":2440,"close":2485,"volume":34872,"rsi_14":59.87,"sma_20":2469.75,"sma_60":2567.0,"sma_120":2859.71},{"date":"2025-11-26","open":2500,"high":2550,"low":2440,"close":2545,"volume":39904,"rsi_14":34.05,"sma_20":2479.25,"sma_60":2560.83,"sma_120":2853.75},{"date":"2025-11-27","open":2545,"high":2560,"low":2470,"close":2515,"volume":19270,"rsi_14":54.31,"sma_20":2489.25,"sma_60":2554.33,"sma_120":2847.54},{"date":"2025-11-28","open":2490,"high":2520,"low":2435,"close":2435,"volume":45875,"rsi_14":47.33,"sma_20":2496.0,"sma_60":2546.75,"sma_120":2840.54},{"date":"2025-12-01","open":2440,"high":2515,"low":2430,"close":2515,"volume":27825,"rsi_14":48.89,"sma_20":2509.25,"sma_60":2541.17,"sma_120":2834.0},{"date":"2025-12-02","open":2545,"high":2545,"low":2415,"close":2500,"volume":21636,"rsi_14":46.27,"sma_20":2523.0,"sma_60":2535.42,"sma_120":2827.46},{"date":"2025-12-03","open":2530,"high":2540,"low":2480,"close":2520,"volume":18460,"rsi_14":47.83,"sma_20":2539.75,"sma_60":2529.92,"sma_120":2821.04},{"date":"2025-12-04","open":2520,"high":2525,"low":2315,"close":2475,"volume":49017,"rsi_14":51.16,"sma_20":2521.5,"sma_60":2523.67,"sma_120":2814.25},{"date":"2025-12-05","open":2460,"high":2500,"low":2430,"close":2495,"volume":23685,"rsi_14":45.22,"sma_20":2523.0,"sma_60":2517.83,"sma_120":2807.5},{"date":"2025-12-08","open":2495,"high":2570,"low":2465,"close":2555,"volume":37494,"rsi_14":43.75,"sma_20":2527.25,"sma_60":2512.33,"sma_120":2801.75},{"date":"2025-12-09","open":2545,"high":2700,"low":2545,"close":2630,"volume":77522,"rsi_14":55.17,"sma_20":2532.25,"sma_60":2508.25,"sma_120":2796.71},{"date":"2025-12-10","open":2625,"high":2665,"low":2560,"close":2610,"volume":58216,"rsi_14":53.78,"sma_20":2535.25,"sma_60":2503.92,"sma_120":2791.42},{"date":"2025-12-11","open":2650,"high":2675,"low":2600,"close":2620,"volume":24828,"rsi_14":54.17,"sma_20":2538.75,"sma_60":2500.0,"sma_120":2786.46},{"date":"2025-12-12","open":2670,"high":2670,"low":2505,"close":2580,"volume":29593,"rsi_14":53.72,"sma_20":2544.75,"sma_60":2495.42,"sma_120":2781.08},{"date":"2025-12-15","open":2575,"high":2580,"low":2540,"close":2540,"volume":19240,"rsi_14":54.62,"sma_20":2544.25,"sma_60":2490.33,"sma_120":2775.42},{"date":"2025-12-16","open":2585,"high":2590,"low":2480,"close":2500,"volume":12867,"rsi_14":46.09,"sma_20":2538.0,"sma_60":2485.75,"sma_120":2769.75},{"date":"2025-12-17","open":2485,"high":2525,"low":2455,"close":2475,"volume":13598,"rsi_14":46.49,"sma_20":2533.25,"sma_60":2481.33,"sma_120":2763.67},{"date":"2025-12-18","open":2440,"high":2460,"low":2400,"close":2445,"volume":32328,"rsi_14":50.96,"sma_20":2527.25,"sma_60":2476.5,"sma_120":2756.38},{"date":"2025-12-19","open":2440,"high":2520,"low":2415,"close":2500,"volume":12155,"rsi_14":48.48,"sma_20":2523.75,"sma_60":2473.25,"sma_120":2750.17},{"date":"2025-12-22","open":2495,"high":2665,"low":2495,"close":2585,"volume":38387,"rsi_14":57.52,"sma_20":2526.25,"sma_60":2471.33,"sma_120":2744.75},{"date":"2025-12-23","open":2585,"high":2600,"low":2545,"close":2565,"volume":9343,"rsi_14":53.98,"sma_20":2530.25,"sma_60":2469.42,"sma_120":2738.75},{"date":"2025-12-24","open":2555,"high":2570,"low":2530,"close":2540,"volume":9127,"rsi_14":55.96,"sma_20":2530.0,"sma_60":2467.42,"sma_120":2732.79},{"date":"2025-12-26","open":2525,"high":2550,"low":2400,"close":2520,"volume":46567,"rsi_14":52.29,"sma_20":2530.25,"sma_60":2465.75,"sma_120":2727.08},{"date":"2025-12-29","open":2490,"high":2550,"low":2490,"close":2540,"volume":19879,"rsi_14":48.51,"sma_20":2535.5,"sma_60":2465.58,"sma_120":2721.42},{"date":"2025-12-30","open":2565,"high":2565,"low":2510,"close":2560,"volume":10165,"rsi_14":42.22,"sma_20":2537.75,"sma_60":2466.92,"sma_120":2716.08},{"date":"2026-01-02","open":2575,"high":2690,"low":2575,"close":2675,"volume":68333,"rsi_14":55.96,"sma_20":2546.5,"sma_60":2471.83,"sma_120":2712.04},{"date":"2026-01-05","open":2675,"high":2735,"low":2620,"close":2710,"volume":44570,"rsi_14":57.89,"sma_20":2556.0,"sma_60":2477.17,"sma_120":2708.29},{"date":"2026-01-06","open":2765,"high":2765,"low":2640,"close":2695,"volume":22589,"rsi_14":60.55,"sma_20":2567.0,"sma_60":2482.83,"sma_120":2704.42},{"date":"2026-01-07","open":2695,"high":2700,"low":2660,"close":2685,"volume":28363,"rsi_14":64.08,"sma_20":2576.5,"sma_60":2488.83,"sma_120":2700.33},{"date":"2026-01-08","open":2685,"high":2685,"low":2600,"close":2600,"volume":15389,"rsi_14":58.93,"sma_20":2578.75,"sma_60":2493.42,"sma_120":2695.58},{"date":"2026-01-09","open":2600,"high":2615,"low":2555,"close":2590,"volume":11741,"rsi_14":60.55,"sma_20":2576.75,"sma_60":2497.92,"sma_120":2690.83},{"date":"2026-01-12","open":2625,"high":2625,"low":2505,"close":2550,"volume":28151,"rsi_14":59.46,"sma_20":2573.75,"sma_60":2501.33,"sma_120":2685.17},{"date":"2026-01-13","open":2535,"high":2535,"low":2475,"close":2475,"volume":28345,"rsi_14":47.83,"sma_20":2566.5,"sma_60":2503.08,"sma_120":2679.08},{"date":"2026-01-14","open":2475,"high":2585,"low":2440,"close":2550,"volume":22942,"rsi_14":46.9,"sma_20":2565.0,"sma_60":2505.67,"sma_120":2673.17},{"date":"2026-01-15","open":2630,"high":2780,"low":2535,"close":2655,"volume":113443,"rsi_14":56.92,"sma_20":2570.75,"sma_60":2510.33,"sma_120":2668.17},{"date":"2026-01-16","open":2670,"high":2670,"low":2510,"close":2510,"volume":69220,"rsi_14":49.33,"sma_20":2573.0,"sma_60":2514.33,"sma_120":2662.46},{"date":"2026-01-19","open":2515,"high":2580,"low":2480,"close":2570,"volume":44629,"rsi_14":51.9,"sma_20":2579.25,"sma_60":2517.75,"sma_120":2657.46},{"date":"2026-01-20","open":2570,"high":2630,"low":2485,"close":2620,"volume":44873,"rsi_14":53.66,"sma_20":2585.25,"sma_60":2521.83,"sma_120":2652.83},{"date":"2026-01-21","open":2565,"high":2580,"low":2490,"close":2515,"volume":23987,"rsi_14":40.12,"sma_20":2581.75,"sma_60":2524.25,"sma_120":2647.54},{"date":"2026-01-22","open":2515,"high":2585,"low":2505,"close":2560,"volume":42284,"rsi_14":40.85,"sma_20":2581.5,"sma_60":2527.17,"sma_120":2642.92},{"date":"2026-01-23","open":2540,"high":2580,"low":2510,"close":2580,"volume":33331,"rsi_14":43.03,"sma_20":2583.5,"sma_60":2530.92,"sma_120":2638.75},{"date":"2026-01-26","open":2555,"high":2735,"low":2540,"close":2700,"volume":101473,"rsi_14":50.8,"sma_20":2592.5,"sma_60":2537.33,"sma_120":2635.83},{"date":"2026-01-27","open":2700,"high":2720,"low":2630,"close":2710,"volume":56001,"rsi_14":56.4,"sma_20":2601.0,"sma_60":2544.17,"sma_120":2632.62},{"date":"2026-01-28","open":2710,"high":2800,"low":2710,"close":2760,"volume":82968,"rsi_14":59.44,"sma_20":2611.0,"sma_60":2552.67,"sma_120":2629.92},{"date":"2026-01-29","open":2800,"high":2875,"low":2700,"close":2830,"volume":92737,"rsi_14":65.05,"sma_20":2618.75,"sma_60":2562.75,"sma_120":2628.5},{"date":"2026-01-30","open":2815,"high":2870,"low":2795,"close":2850,"volume":50048,"rsi_14":71.43,"sma_20":2625.75,"sma_60":2573.83,"sma_120":2626.92},{"date":"2026-02-02","open":2850,"high":2860,"low":2745,"close":2745,"volume":77048,"rsi_14":60.77,"sma_20":2628.25,"sma_60":2572.25,"sma_120":2624.71},{"date":"2026-02-03","open":2745,"high":2820,"low":2730,"close":2805,"volume":43293,"rsi_14":58.72,"sma_20":2634.25,"sma_60":2577.92,"sma_120":2622.96},{"date":"2026-02-04","open":2780,"high":2810,"low":2765,"close":2805,"volume":38130,"rsi_14":70.63,"sma_20":2644.5,"sma_60":2582.83,"sma_120":2620.96},{"date":"2026-02-05","open":2805,"high":2865,"low":2775,"close":2855,"volume":65741,"rsi_14":72.55,"sma_20":2657.75,"sma_60":2589.25,"sma_120":2619.33},{"date":"2026-02-06","open":2855,"high":2905,"low":2770,"close":2905,"volume":69323,"rsi_14":72.19,"sma_20":2675.5,"sma_60":2595.5,"sma_120":2618.25},{"date":"2026-02-09","open":2920,"high":2955,"low":2845,"close":2850,"volume":47613,"rsi_14":65.13,"sma_20":2694.25,"sma_60":2600.5,"sma_120":2616.92},{"date":"2026-02-10","open":2850,"high":2905,"low":2850,"close":2900,"volume":27086,"rsi_14":77.3,"sma_20":2711.75,"sma_60":2606.33,"sma_120":2615.58},{"date":"2026-02-11","open":2905,"high":3180,"low":2885,"close":3180,"volume":77764,"rsi_14":82.98,"sma_20":2738.0,"sma_60":2618.33,"sma_120":2616.25},{"date":"2026-02-12","open":3175,"high":3175,"low":3005,"close":3060,"volume":204630,"rsi_14":73.08,"sma_20":2765.5,"sma_60":2626.83,"sma_120":2616.46},{"date":"2026-02-13","open":3060,"high":3070,"low":2955,"close":3030,"volume":95089,"rsi_14":67.37,"sma_20":2791.5,"sma_60":2633.58,"sma_120":2617.04},{"date":"2026-02-19","open":3030,"high":3030,"low":2935,"close":2960,"volume":66592,"rsi_14":62.38,"sma_20":2811.0,"sma_60":2640.08,"sma_120":2617.0},{"date":"2026-02-20","open":2960,"high":3725,"low":2955,"close":3185,"volume":1359571,"rsi_14":67.93,"sma_20":2839.25,"sma_60":2650.42,"sma_120":2618.75},{"date":"2026-02-23","open":3185,"high":3315,"low":3105,"close":3145,"volume":157712,"rsi_14":63.64,"sma_20":2870.75,"sma_60":2660.0,"sma_120":2620.33},{"date":"2026-02-24","open":3145,"high":4075,"low":3085,"close":3995,"volume":2470225,"rsi_14":78.84,"sma_20":2942.5,"sma_60":2684.33,"sma_120":2629.25},{"date":"2026-02-25","open":5190,"high":5190,"low":5190,"close":5190,"volume":831745,"rsi_14":89.76,"sma_20":3073.0,"sma_60":2729.42,"sma_120":2648.21},{"date":"2026-02-26","open":4980,"high":5300,"low":4300,"close":4320,"volume":4025490,"rsi_14":69.5,"sma_20":3154.0,"sma_60":2758.92,"sma_120":2656.62},{"date":"2026-02-27","open":4325,"high":4330,"low":3950,"close":4110,"volume":561223,"rsi_14":65.93,"sma_20":3224.0,"sma_60":2785.58,"sma_120":2669.96},{"date":"2026-03-03","open":3850,"high":3970,"low":3625,"close":3860,"volume":472681,"rsi_14":61.7,"sma_20":3279.0,"sma_60":2809.33,"sma_120":2678.04},{"date":"2026-03-04","open":3515,"high":3815,"low":3300,"close":3310,"volume":525892,"rsi_14":54.22,"sma_20":3303.0,"sma_60":2822.58,"sma_120":2681.88},{"date":"2026-03-05","open":3490,"high":3855,"low":3485,"close":3820,"volume":351301,"rsi_14":59.24,"sma_20":3351.5,"sma_60":2844.58,"sma_120":2690.0},{"date":"2026-03-06","open":3790,"high":4090,"low":3635,"close":4045,"volume":219485,"rsi_14":60.55,"sma_20":3416.5,"sma_60":2870.0,"sma_120":2699.96},{"date":"2026-03-09","open":3855,"high":3945,"low":3605,"close":3865,"volume":154836,"rsi_14":56.43,"sma_20":3469.5,"sma_60":2893.17,"sma_120":2708.42},{"date":"2026-03-10","open":3980,"high":4155,"low":3855,"close":3925,"volume":109068,"rsi_14":58.21,"sma_20":3525.5,"sma_60":2917.0,"sma_120":2717.42},{"date":"2026-03-11","open":3925,"high":4170,"low":3820,"close":3930,"volume":164287,"rsi_14":58.59,"sma_20":3579.25,"sma_60":2939.92,"sma_120":2726.12},{"date":"2026-03-12","open":3910,"high":4175,"low":3875,"close":4120,"volume":163169,"rsi_14":60.82,"sma_20":3640.0,"sma_60":2964.75,"sma_120":2736.5},{"date":"2026-03-13","open":4090,"high":4090,"low":3950,"close":3975,"volume":79487,"rsi_14":57.48,"sma_20":3696.25,"sma_60":2987.5,"sma_120":2745.71},{"date":"2026-03-16","open":4125,"high":4190,"low":3900,"close":3990,"volume":106975,"rsi_14":58.04,"sma_20":3750.75,"sma_60":3009.17,"sma_120":2752.29},{"date":"2026-03-17","open":4280,"high":4300,"low":3955,"close":3995,"volume":278284,"rsi_14":50.0,"sma_20":3791.5,"sma_60":3033.92,"sma_120":2764.67},{"date":"2026-03-18","open":4055,"high":4100,"low":3890,"close":4000,"volume":96921,"rsi_14":31.52,"sma_20":3838.5,"sma_60":3058.25,"sma_120":2774.29},{"date":"2026-03-19","open":3790,"high":3790,"low":3620,"close":3700,"volume":222770,"rsi_14":38.3,"sma_20":3872.0,"sma_60":3078.25,"sma_120":2782.0},{"date":"2026-03-20","open":3680,"high":3785,"low":3620,"close":3620,"volume":88068,"rsi_14":40.28,"sma_20":3905.0,"sma_60":3097.33,"sma_120":2789.33},{"date":"2026-03-23","open":3615,"high":3615,"low":3400,"close":3435,"volume":53151,"rsi_14":41.34,"sma_20":3917.5,"sma_60":3113.83,"sma_120":2795.17},{"date":"2026-03-24","open":3435,"high":3550,"low":3435,"close":3510,"volume":58932,"rsi_14":55.05,"sma_20":3935.75,"sma_60":3130.67,"sma_120":2801.96},{"date":"2026-03-25","open":3510,"high":3630,"low":3470,"close":3480,"volume":43495,"rsi_14":38.67,"sma_20":3910.0,"sma_60":3145.58,"sma_120":2808.46},{"date":"2026-03-26","open":3480,"high":3490,"low":3230,"close":3260,"volume":197058,"rsi_14":23.75,"sma_20":3813.5,"sma_60":3157.17,"sma_120":2813.29},{"date":"2026-03-27","open":3148,"high":3260,"low":3075,"close":3260,"volume":53808,"rsi_14":31.18,"sma_20":3764.5,"sma_60":3170.5,"sma_120":2818.96},{"date":"2026-03-30","open":3330,"high":3370,"low":3205,"close":3360,"volume":49630,"rsi_14":29.15,"sma_20":3727.0,"sma_60":3184.5,"sma_120":2825.12},{"date":"2026-03-31","open":3245,"high":3330,"low":3180,"close":3225,"volume":76993,"rsi_14":26.26,"sma_20":3695.25,"sma_60":3195.92,"sma_120":2830.75},{"date":"2026-04-01","open":3305,"high":3460,"low":3305,"close":3450,"volume":53353,"rsi_14":27.96,"sma_20":3702.25,"sma_60":3210.75,"sma_120":2838.83},{"date":"2026-04-02","open":3450,"high":3485,"low":3250,"close":3325,"volume":33632,"rsi_14":28.33,"sma_20":3677.5,"sma_60":3221.58,"sma_120":2846.71},{"date":"2026-04-03","open":3330,"high":3370,"low":3275,"close":3325,"volume":32330,"rsi_14":27.61,"sma_20":3641.5,"sma_60":3231.83,"sma_120":2854.5},{"date":"2026-04-06","open":3325,"high":3340,"low":3240,"close":3265,"volume":21350,"rsi_14":26.3,"sma_20":3611.5,"sma_60":3241.33,"sma_120":2862.08},{"date":"2026-04-07","open":3435,"high":3775,"low":3260,"close":3350,"volume":337468,"rsi_14":29.94,"sma_20":3582.75,"sma_60":3252.42,"sma_120":2870.62},{"date":"2026-04-08","open":3490,"high":3650,"low":3485,"close":3520,"volume":99508,"rsi_14":43.96,"sma_20":3562.25,"sma_60":3267.75,"sma_120":2880.58},{"date":"2026-04-09","open":3510,"high":3555,"low":3400,"close":3515,"volume":40771,"rsi_14":46.29,"sma_20":3532.0,"sma_60":3283.17,"sma_120":2890.54},{"date":"2026-04-10","open":3495,"high":3625,"low":3470,"close":3575,"volume":69062,"rsi_14":55.43,"sma_20":3512.0,"sma_60":3300.25,"sma_120":2900.79},{"date":"2026-04-13","open":3540,"high":3945,"low":3505,"close":3805,"volume":225384,"rsi_14":60.21,"sma_20":3502.75,"sma_60":3322.42,"sma_120":2912.75},{"date":"2026-04-14","open":3840,"high":3885,"low":3750,"close":3760,"volume":83012,"rsi_14":59.59,"sma_20":3491.0,"sma_60":3342.58,"sma_120":2924.12},{"date":"2026-04-15","open":3810,"high":4470,"low":3750,"close":4200,"volume":445027,"rsi_14":77.98,"sma_20":3501.0,"sma_60":3368.33,"sma_120":2939.33},{"date":"2026-04-16","open":4200,"high":4520,"low":3875,"close":4345,"volume":322164,"rsi_14":78.8,"sma_20":3533.25,"sma_60":3398.92,"sma_120":2955.71},{"date":"2026-04-17","open":4360,"high":4360,"low":4110,"close":4240,"volume":94262,"rsi_14":74.04,"sma_20":3564.25,"sma_60":3426.75,"sma_120":2971.04},{"date":"2026-04-20","open":4200,"high":4915,"low":4195,"close":4710,"volume":506913,"rsi_14":84.3,"sma_20":3628.0,"sma_60":3461.58,"sma_120":2990.58},{"date":"2026-04-21","open":4710,"high":4895,"low":4470,"close":4730,"volume":189671,"rsi_14":82.65,"sma_20":3689.0,"sma_60":3498.5,"sma_120":3010.21},{"date":"2026-04-22","open":4720,"high":4720,"low":4295,"close":4400,"volume":174135,"rsi_14":74.83,"sma_20":3735.0,"sma_60":3529.17,"sma_120":3027.12},{"date":"2026-04-23","open":4455,"high":4570,"low":4285,"close":4410,"volume":126308,"rsi_14":74.94,"sma_20":3792.5,"sma_60":3559.67,"sma_120":3044.0},{"date":"2026-04-24","open":4385,"high":4655,"low":4385,"close":4585,"volume":87706,"rsi_14":78.82,"sma_20":3854.75,"sma_60":3591.08,"sma_120":3062.58},{"date":"2026-04-27","open":5960,"high":5960,"low":5960,"close":5960,"volume":1361037,"rsi_14":86.45,"sma_20":3984.75,"sma_60":3645.25,"sma_120":3092.96},{"date":"2026-04-28","open":7700,"high":7740,"low":6230,"close":6730,"volume":8338390,"rsi_14":88.4,"sma_20":4160.0,"sma_60":3711.42,"sma_120":3129.88},{"date":"2026-04-29","open":6320,"high":7210,"low":5750,"close":6650,"volume":2170986,"rsi_14":86.84,"sma_20":4320.0,"sma_60":3775.08,"sma_120":3168.92},{"date":"2026-04-30","open":7450,"high":8640,"low":6940,"close":8640,"volume":3827968,"rsi_14":91.29,"sma_20":4734.75,"sma_60":3836.25,"sma_120":3882.96},{"date":"2026-05-04","open":10340,"high":11230,"low":9310,"close":11230,"volume":1875104,"rsi_14":93.45,"sma_20":4981.0,"sma_60":4013.0,"sma_120":3295.38},{"date":"2026-05-06","open":13030,"high":13630,"low":10500,"close":12110,"volume":7705200,"rsi_14":94.51,"sma_20":5423.25,"sma_60":4168.08,"sma_120":3372.62},{"date":"2026-05-07","open":12110,"high":12110,"low":12110,"close":12110,"volume":0,"rsi_14":94.24,"sma_20":5861.25,"sma_60":4323.17,"sma_120":3453.0},{"date":"2026-05-08","open":12410,"high":14500,"low":11140,"close":13610,"volume":5269966,"rsi_14":95.0,"sma_20":6365.75,"sma_60":4502.42,"sma_120":3545.83},{"date":"2026-05-11","open":13520,"high":15140,"low":12790,"close":13610,"volume":2976647,"rsi_14":95.98,"sma_20":6870.5,"sma_60":4680.83,"sma_120":3638.17},{"date":"2026-05-12","open":14020,"high":14550,"low":10580,"close":11790,"volume":2385927,"rsi_14":80.68,"sma_20":7281.25,"sma_60":4829.83,"sma_120":3715.17},{"date":"2026-05-13","open":10900,"high":15320,"low":10650,"close":15320,"volume":2374335,"rsi_14":85.18,"sma_20":7857.0,"sma_60":5036.83,"sma_120":3821.58},{"date":"2026-05-14","open":14530,"high":19270,"low":14390,"close":16980,"volume":5563213,"rsi_14":88.4,"sma_20":8518.0,"sma_60":5266.83,"sma_120":3942.58},{"date":"2026-05-15","open":16980,"high":17670,"low":15000,"close":15410,"volume":1554967,"rsi_14":80.66,"sma_20":9078.5,"sma_60":5472.67,"sma_120":4049.75},{"date":"2026-05-18","open":13900,"high":18500,"low":13200,"close":17570,"volume":2237520,"rsi_14":82.58,"sma_20":9739.75,"sma_60":5715.0,"sma_120":4174.29},{"date":"2026-05-19","open":17470,"high":18000,"low":15910,"close":16450,"volume":929501,"rsi_14":76.66,"sma_20":10350.25,"sma_60":5939.83,"sma_120":4289.96},{"date":"2026-05-20","open":17100,"high":17450,"low":14400,"close":14970,"volume":790875,"rsi_14":70.22,"sma_20":10863.25,"sma_60":6136.25,"sma_120":4393.33},{"date":"2026-05-21","open":15450,"high":16990,"low":14950,"close":15650,"volume":910881,"rsi_14":71.45,"sma_20":11409.25,"sma_60":6344.67,"sma_120":4502.33},{"date":"2026-05-22","open":15210,"high":15820,"low":14320,"close":14630,"volume":726402,"rsi_14":64.97,"sma_20":11920.75,"sma_60":6521.92,"sma_120":4603.12},{"date":"2026-05-26","open":14650,"high":14960,"low":12840,"close":13610,"volume":1165285,"rsi_14":56.45,"sma_20":12380.75,"sma_60":6662.25,"sma_120":4695.83},{"date":"2026-05-27","open":14000,"high":14250,"low":12050,"close":12410,"volume":841150,"rsi_14":50.8,"sma_20":12772.0,"sma_60":6797.08,"sma_120":4778.04},{"date":"2026-05-28","open":12410,"high":13200,"low":11600,"close":12030,"volume":929867,"rsi_14":49.79,"sma_20":13075.5,"sma_60":6929.08,"sma_120":4857.33},{"date":"2026-05-29","open":12210,"high":12420,"low":11100,"close":11520,"volume":705494,"rsi_14":44.24,"sma_20":13315.0,"sma_60":7056.75,"sma_120":4933.04},{"date":"2026-06-01","open":11780,"high":12650,"low":10880,"close":11320,"volume":883954,"rsi_14":43.76,"sma_20":13548.5,"sma_60":7190.25,"sma_120":5006.42},{"date":"2026-06-02","open":11350,"high":12480,"low":10800,"close":11110,"volume":827502,"rsi_14":47.97,"sma_20":13672.0,"sma_60":7311.75,"sma_120":5078.17},{"date":"2026-06-04","open":11150,"high":12020,"low":11030,"close":11270,"volume":523733,"rsi_14":34.85,"sma_20":13674.0,"sma_60":7432.17,"sma_120":5151.08},{"date":"2026-06-05","open":10950,"high":10950,"low":9860,"close":9950,"volume":448457,"rsi_14":23.02,"sma_20":13566.0,"sma_60":7533.58,"sma_120":5213.38},{"date":"2026-06-08","open":8890,"high":9740,"low":8890,"close":8980,"volume":478432,"rsi_14":24.14,"sma_20":13409.5,"sma_60":7617.83,"sma_120":5267.42},{"date":"2026-06-09","open":10300,"high":11270,"low":9070,"close":9630,"volume":992548,"rsi_14":13.64,"sma_20":13210.5,"sma_60":7712.83,"sma_120":5326.38},{"date":"2026-06-10","open":9320,"high":9850,"low":8950,"close":9370,"volume":330600,"rsi_14":14.81,"sma_20":12998.5,"sma_60":7800.33,"sma_120":5382.54},{"date":"2026-06-11","open":9200,"high":9720,"low":8890,"close":9320,"volume":197588,"rsi_14":17.27,"sma_20":12875.0,"sma_60":7889.42,"sma_120":5438.46},{"date":"2026-06-12","open":9610,"high":10220,"low":9350,"close":9420,"volume":305189,"rsi_14":11.3,"sma_20":12580.0,"sma_60":7979.92,"sma_120":5495.12},{"date":"2026-06-15","open":9520,"high":9980,"low":9390,"close":9550,"volume":197158,"rsi_14":14.53,"sma_20":12208.5,"sma_60":8072.5,"sma_120":5553.21},{"date":"2026-06-16","open":9650,"high":9880,"low":9350,"close":9500,"volume":185972,"rsi_14":16.8,"sma_20":11913.0,"sma_60":8164.17,"sma_120":5611.21},{"date":"2026-06-17","open":9410,"high":9570,"low":9070,"close":9370,"volume":172703,"rsi_14":37.61,"sma_20":9967.0,"sma_60":8864.58,"sma_120":6017.54},{"date":"2026-06-18","open":9370,"high":9450,"low":8690,"close":9050,"volume":371922,"rsi_14":20.55,"sma_20":11133.0,"sma_60":8349.17,"sma_120":5723.25},{"date":"2026-06-19","open":9140,"high":9220,"low":8220,"close":8570,"volume":499230,"rsi_14":20.68,"sma_20":10813.0,"sma_60":8434.75,"sma_120":5774.29},{"date":"2026-06-22","open":8400,"high":8800,"low":8000,"close":8200,"volume":589325,"rsi_14":20.0,"sma_20":10440.5,"sma_60":8512.92,"sma_120":5821.79},{"date":"2026-06-23","open":8350,"high":8350,"low":7010,"close":7040,"volume":441508,"rsi_14":16.91,"sma_20":10061.0,"sma_60":8572.25,"sma_120":5858.92},{"date":"2026-06-24","open":7040,"high":7500,"low":6970,"close":7350,"volume":265726,"rsi_14":18.89,"sma_20":9748.0,"sma_60":8640.42,"sma_120":5898.79},{"date":"2026-06-25","open":7480,"high":8040,"low":6990,"close":7130,"volume":189509,"rsi_14":22.88,"sma_20":9484.0,"sma_60":8703.58,"sma_120":5937.04},{"date":"2026-06-26","open":7130,"high":7210,"low":6570,"close":6810,"volume":164062,"rsi_14":26.15,"sma_20":9223.0,"sma_60":8761.08,"sma_120":5972.79},{"date":"2026-06-29","open":6810,"high":7220,"low":6420,"close":7040,"volume":120178,"rsi_14":18.64,"sma_20":8999.0,"sma_60":8824.67,"sma_120":6010.29},{"date":"2026-06-30","open":7150,"high":7180,"low":6760,"close":6850,"volume":70960,"rsi_14":18.97,"sma_20":8775.5,"sma_60":8881.33,"sma_120":6046.04},{"date":"2026-07-01","open":7140,"high":7480,"low":6640,"close":7140,"volume":151819,"rsi_14":24.65,"sma_20":8577.0,"sma_60":8944.92,"sma_120":6083.25},{"date":"2026-07-02","open":7050,"high":7050,"low":6240,"close":6260,"volume":224547,"rsi_14":18.9,"sma_20":8326.5,"sma_60":8993.83,"sma_120":6112.83},{"date":"2026-07-03","open":6250,"high":6440,"low":5900,"close":6400,"volume":146527,"rsi_14":19.06,"sma_20":8149.0,"sma_60":9046.08,"sma_120":6143.71},{"date":"2026-07-06","open":6230,"high":6440,"low":6100,"close":6440,"volume":73922,"rsi_14":19.88,"sma_20":8022.0,"sma_60":9097.58,"sma_120":6175.0},{"date":"2026-07-07","open":6330,"high":6460,"low":5960,"close":6220,"volume":100228,"rsi_14":19.54,"sma_20":7851.5,"sma_60":9142.58,"sma_120":6205.17},{"date":"2026-07-08","open":6180,"high":6180,"low":5610,"close":5650,"volume":122590,"rsi_14":18.63,"sma_20":7665.5,"sma_60":9178.17,"sma_120":6230.67},{"date":"2026-07-09","open":5650,"high":7000,"low":5610,"close":6440,"volume":372168,"rsi_14":31.41,"sma_20":7521.5,"sma_60":9225.92,"sma_120":6263.08},{"date":"2026-07-10","open":6450,"high":7150,"low":5990,"close":6630,"volume":257364,"rsi_14":35.86,"sma_20":7382.0,"sma_60":9273.0,"sma_120":6297.71},{"date":"2026-07-13","open":6630,"high":7050,"low":5540,"close":5560,"volume":369502,"rsi_14":36.45,"sma_20":7182.5,"sma_60":9303.0,"sma_120":6322.79},{"date":"2026-07-14","open":5560,"high":5950,"low":5190,"close":5590,"volume":231469,"rsi_14":33.01,"sma_20":6987.0,"sma_60":9326.17,"sma_120":6347.25},{"date":"2026-07-15","open":5660,"high":6570,"low":5660,"close":6400,"volume":299540,"rsi_14":43.67,"sma_20":6838.5,"sma_60":9360.42,"sma_120":6379.67},{"date":"2026-07-16","open":6220,"high":6220,"low":5690,"close":5800,"volume":129926,"rsi_14":41.65,"sma_20":6676.0,"sma_60":9386.42,"sma_120":6406.58},{"date":"2026-07-20","open":5670,"high":5920,"low":5440,"close":5590,"volume":138214,"rsi_14":37.98,"sma_20":6527.0,"sma_60":9401.08,"sma_120":6431.33},{"date":"2026-07-21","open":5600,"high":5860,"low":5390,"close":5600,"volume":122274,"rsi_14":39.32,"sma_20":6397.0,"sma_60":9415.58,"sma_120":6457.04},{"date":"2026-07-22","open":5630,"high":5960,"low":5420,"close":5420,"volume":237207,"rsi_14":35.02,"sma_20":6316.0,"sma_60":9432.58,"sma_120":6480.88},{"date":"2026-07-23","open":5430,"high":5680,"low":5330,"close":5630,"volume":123090,"rsi_14":43.79,"sma_20":6230.0,"sma_60":9452.92,"sma_120":6506.29},{"date":"2026-07-24","open":5600,"high":5620,"low":5210,"close":5250,"volume":154625,"rsi_14":39.17,"sma_20":6136.0,"sma_60":9464.0,"sma_120":6527.54},{"date":"2026-07-27","open":5300,"high":5490,"low":5080,"close":5320,"volume":78026,"rsi_14":39.51,"sma_20":6061.5,"sma_60":9453.33,"sma_120":6549.29},{"date":"2026-07-28","open":5170,"high":5170,"low":4715,"close":4720,"volume":116792,"rsi_14":36.89,"sma_20":5945.5,"sma_60":9419.83,"sma_120":6565.62},{"date":"2026-07-29","open":4995,"high":4995,"low":4050,"close":4195,"volume":225598,"rsi_14":37.18,"sma_20":5812.75,"sma_60":9378.92,"sma_120":6577.0},{"date":"2026-07-30","open":4195,"high":4380,"low":4040,"close":4155,"volume":105714,"rsi_14":26.8,"sma_20":5663.5,"sma_60":9304.17,"sma_120":6587.88},{"date":"2026-07-31","open":4275,"high":4800,"low":4275,"close":4735,"volume":125546,"rsi_14":32.17,"sma_20":5587.25,"sma_60":9195.92,"sma_120":6604.46},{"date":"2026-08-03","open":4685,"high":5190,"low":4585,"close":4945,"volume":128362,"rsi_14":43.1,"sma_20":5514.5,"sma_60":9076.5,"sma_120":6622.29},{"date":"2026-08-04","open":4945,"high":5270,"low":4900,"close":5200,"volume":129149,"rsi_14":45.83,"sma_20":5452.5,"sma_60":8961.33,"sma_120":6642.25},{"date":"2026-08-05","open":5830,"high":6060,"low":5470,"close":5940,"volume":309256,"rsi_14":45.01,"sma_20":5438.5,"sma_60":8833.5,"sma_120":6667.96},{"date":"2026-08-06","open":5990,"high":5990,"low":5470,"close":5670,"volume":138603,"rsi_14":48.48,"sma_20":5439.5,"sma_60":8701.17,"sma_120":6691.0},{"date":"2026-08-07","open":6080,"high":6200,"low":5480,"close":6050,"volume":299640,"rsi_14":55.17,"sma_20":5420.0,"sma_60":8605.5,"sma_120":6717.67},{"date":"2026-08-10","open":6100,"high":7110,"low":6080,"close":7110,"volume":411968,"rsi_14":63.73,"sma_20":5444.0,"sma_60":8468.67,"sma_120":6752.75},{"date":"2026-08-11","open":7000,"high":7720,"low":6680,"close":6950,"volume":391652,"rsi_14":63.96,"sma_20":5513.5,"sma_60":8301.5,"sma_120":6784.17},{"date":"2026-08-12","open":7030,"high":8200,"low":7020,"close":7440,"volume":495160,"rsi_14":65.71,"sma_20":5606.0,"sma_60":8168.67,"sma_120":6820.67},{"date":"2026-08-13","open":7480,"high":7840,"low":7200,"close":7370,"volume":328787,"rsi_14":69.45,"sma_20":5654.5,"sma_60":7998.67,"sma_120":6856.83},{"date":"2026-08-14","open":7450,"high":7630,"low":7200,"close":7320,"volume":187300,"rsi_14":68.42,"sma_20":5730.5,"sma_60":7846.5,"sma_120":6893.17},{"date":"2026-08-18","open":7350,"high":8110,"low":7320,"close":7740,"volume":253153,"rsi_14":78.76,"sma_20":5838.0,"sma_60":7726.0,"sma_120":6931.12},{"date":"2026-08-19","open":7460,"high":8420,"low":7100,"close":7750,"volume":246296,"rsi_14":87.54,"sma_20":5945.5,"sma_60":7594.33,"sma_120":6969.5},{"date":"2026-08-20","open":8000,"high":9000,"low":7640,"close":8990,"volume":440934,"rsi_14":90.73,"sma_20":6124.0,"sma_60":7500.33,"sma_120":7011.12},{"date":"2026-08-21","open":8720,"high":8910,"low":8330,"close":8510,"volume":343970,"rsi_14":82.35,"sma_20":6268.0,"sma_60":7415.33,"sma_120":7038.79},{"date":"2026-08-24","open":8300,"high":9420,"low":8140,"close":8900,"volume":268360,"rsi_14":82.88,"sma_20":6450.5,"sma_60":7356.83,"sma_120":7076.96},{"date":"2026-08-25","open":8870,"high":8870,"low":8070,"close":8770,"volume":168277,"rsi_14":80.31,"sma_20":6623.0,"sma_60":7302.5,"sma_120":7115.79},{"date":"2026-08-26","open":8730,"high":9290,"low":8700,"close":8910,"volume":206825,"rsi_14":78.07,"sma_20":6832.5,"sma_60":7259.0,"sma_120":7157.88},{"date":"2026-08-27","open":9010,"high":9320,"low":8760,"close":8930,"volume":149877,"rsi_14":82.34,"sma_20":7069.25,"sma_60":7219.17,"sma_120":7204.71},{"date":"2026-08-28","open":9000,"high":9210,"low":8370,"close":9210,"volume":142270,"rsi_14":81.98,"sma_20":7322.0,"sma_60":7187.5,"sma_120":7249.62},{"date":"2026-08-31","open":9150,"high":9150,"low":8550,"close":8800,"volume":133702,"rsi_14":69.7,"sma_20":7525.25,"sma_60":7146.33,"sma_120":7289.25},{"date":"2026-09-01","open":8550,"high":8710,"low":8120,"close":8260,"volume":227241,"rsi_14":64.03,"sma_20":7691.0,"sma_60":7118.17,"sma_120":7325.88},{"date":"2026-09-02","open":8000,"high":8910,"low":7850,"close":8400,"volume":152629,"rsi_14":61.11,"sma_20":7851.0,"sma_60":7108.5,"sma_120":7363.17},{"date":"2026-09-03","open":8390,"high":8440,"low":7590,"close":7600,"volume":239723,"rsi_14":52.28,"sma_20":7934.0,"sma_60":7074.67,"sma_120":7393.75},{"date":"2026-09-04","open":7750,"high":7950,"low":7460,"close":7780,"volume":137339,"rsi_14":54.44,"sma_20":8039.5,"sma_60":7048.17,"sma_120":7424.25},{"date":"2026-09-07","open":7780,"high":8200,"low":7750,"close":7970,"volume":136355,"rsi_14":52.32,"sma_20":8135.5,"sma_60":7025.67,"sma_120":7457.54},{"date":"2026-09-08","open":7900,"high":8150,"low":7500,"close":7740,"volume":191695,"rsi_14":49.9,"sma_20":8167.0,"sma_60":6997.67,"sma_120":7488.79},{"date":"2026-09-09","open":7740,"high":8440,"low":7650,"close":7710,"volume":184112,"rsi_14":33.84,"sma_20":8205.0,"sma_60":6967.0,"sma_120":7519.75},{"date":"2026-09-10","open":7680,"high":8120,"low":7310,"close":8000,"volume":129107,"rsi_14":43.24,"sma_20":8233.0,"sma_60":6942.0,"sma_120":7553.08},{"date":"2026-09-11","open":7900,"high":8060,"low":7640,"close":7850,"volume":101432,"rsi_14":35.13,"sma_20":8257.0,"sma_60":6916.67,"sma_120":7587.67},{"date":"2026-09-14","open":7830,"high":8230,"low":7540,"close":8110,"volume":108132,"rsi_14":40.98,"sma_20":8296.5,"sma_60":6901.0,"sma_120":7625.08},{"date":"2026-09-15","open":7820,"high":8350,"low":7820,"close":8000,"volume":96877,"rsi_14":37.47,"sma_20":8309.5,"sma_60":6891.5,"sma_120":7663.12},{"date":"2026-09-16","open":8000,"high":8880,"low":7880,"close":8780,"volume":253774,"rsi_14":48.29,"sma_20":8361.0,"sma_60":6901.17,"sma_120":7707.04},{"date":"2026-09-17","open":9160,"high":9500,"low":8610,"close":8730,"volume":426178,"rsi_14":44.23,"sma_20":8348.0,"sma_60":6929.33,"sma_120":7750.79},{"date":"2026-09-18","open":8740,"high":9100,"low":8600,"close":8610,"volume":203332,"rsi_14":47.55,"sma_20":8353.0,"sma_60":6950.33,"sma_120":7795.38},{"date":"2026-09-21","open":8760,"high":9000,"low":8380,"close":8420,"volume":130481,"rsi_14":52.27,"sma_20":8329.0,"sma_60":6971.83,"sma_120":7837.71},{"date":"2026-09-22","open":9000,"high":9140,"low":7950,"close":8000,"volume":255245,"rsi_14":44.74,"sma_20":8290.5,"sma_60":6991.67,"sma_120":7876.38},{"date":"2026-09-23","open":8030,"high":8360,"low":7840,"close":8010,"volume":130765,"rsi_14":56.81,"sma_20":8245.5,"sma_60":7007.83,"sma_120":7916.25},{"date":"2026-09-28","open":8000,"high":8090,"low":7510,"close":7600,"volume":187642,"rsi_14":47.22,"sma_20":8179.0,"sma_60":7020.33,"sma_120":7950.83},{"date":"2026-09-29","open":7610,"high":8460,"low":7480,"close":8430,"volume":249714,"rsi_14":55.93,"sma_20":8140.0,"sma_60":7041.83,"sma_120":7993.38},{"date":"2026-09-30","open":8430,"high":8830,"low":8140,"close":8350,"volume":93846,"rsi_14":58.18,"sma_20":8117.5,"sma_60":7076.67,"sma_120":8035.25},{"date":"2026-10-01","open":8480,"high":9190,"low":8320,"close":8960,"volume":270542,"rsi_14":64.5,"sma_20":8152.5,"sma_60":7119.33,"sma_120":8082.71},{"date":"2026-10-02","open":8970,"high":9510,"low":8820,"close":9030,"volume":184486,"rsi_14":62.59,"sma_20":8184.0,"sma_60":7162.5,"sma_120":8130.04},{"date":"2026-10-06","open":9040,"high":9100,"low":8440,"close":8500,"volume":152630,"rsi_14":57.27,"sma_20":8229.0,"sma_60":7200.5,"sma_120":8171.54},{"date":"2026-10-07","open":8500,"high":8510,"low":7790,"close":8000,"volume":203651,"rsi_14":48.83,"sma_20":8240.0,"sma_60":7239.67,"sma_120":8208.92},{"date":"2026-10-08","open":8040,"high":8410,"low":7850,"close":8290,"volume":93921,"rsi_14":52.97,"sma_20":8256.0,"sma_60":7270.5,"sma_120":8248.21},{"date":"2026-10-12","open":8290,"high":8400,"low":7850,"close":8050,"volume":92094,"rsi_14":41.61,"sma_20":8271.5,"sma_60":7294.17,"sma_120":8283.58},{"date":"2026-10-13","open":7620,"high":8310,"low":7620,"close":8300,"volume":105357,"rsi_14":45.27,"sma_20":8301.0,"sma_60":7339.83,"sma_120":8321.42},{"date":"2026-10-14","open":8300,"high":8300,"low":7830,"close":8170,"volume":85750,"rsi_14":45.18,"sma_20":8309.5,"sma_60":7382.83,"sma_120":8354.5},{"date":"2026-10-15","open":7870,"high":8000,"low":6920,"close":7300,"volume":257450,"rsi_14":39.31,"sma_20":8282.0,"sma_60":7397.83,"sma_120":8379.12},{"date":"2026-10-16","open":7540,"high":7800,"low":7260,"close":7650,"volume":95394,"rsi_14":46.62,"sma_20":8259.0,"sma_60":7428.67,"sma_120":8407.54},{"date":"2026-10-19","open":7300,"high":7790,"low":7060,"close":7250,"volume":171464,"rsi_14":43.17,"sma_20":8221.5,"sma_60":7456.33,"sma_120":8428.71},{"date":"2026-10-20","open":7310,"high":7310,"low":6670,"close":6790,"volume":115049,"rsi_14":42.78,"sma_20":8122.0,"sma_60":7476.17,"sma_120":8445.88},{"date":"2026-10-21","open":6890,"high":7140,"low":6780,"close":6910,"volume":63520,"rsi_14":34.49,"sma_20":8031.0,"sma_60":7501.0,"sma_120":8466.79},{"date":"2026-10-22","open":6890,"high":7090,"low":6520,"close":6570,"volume":68773,"rsi_14":32.75,"sma_20":7929.0,"sma_60":7516.67,"sma_120":8484.79},{"date":"2026-10-23","open":6223,"high":6520,"low":5950,"close":6520,"volume":103680,"rsi_14":23.48,"sma_20":7834.0,"sma_60":7537.83,"sma_120":8500.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.93,"ttm_eps":null,"close":3140.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.25,"pbr":2.35,"ttm_eps":null,"close":3985.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.76,"pbr":1.85,"ttm_eps":null,"close":3060.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.57,"pbr":2.2,"ttm_eps":null,"close":3125.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.83,"ttm_eps":null,"close":3285.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.06,"ttm_eps":null,"close":2380.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.22,"ttm_eps":null,"close":2560.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.54,"pbr":1.38,"ttm_eps":null,"close":3225.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.13,"pbr":2.76,"ttm_eps":null,"close":6850.0}],"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":"서울바이오시스","phase":"above-fold","symbol_resolved":true}