{"status":"ok","report":{"price_analysis":{"current":6010.0,"change_1d":1.0,"change_7d":-2.0,"change_30d":-8.2,"high_30d":7590.0,"low_30d":5490.0,"position_in_range":25.0,"support":5700.0,"resistance":7380.0},"summary":"제테마(216080)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2241.00억. 현재가 6,010원, 전일 대비 +1.0%, 30일 -8.2%. ROE 1.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.24만, 기관 순매수 729.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.7%입니다. 시가총액 2241.00억. 매출 765.83억, 영업이익 38.31억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.78,"roe":1.67,"eps":-45.06999999999999,"revenue":76582706874.0,"operating_income":3831020119.0,"net_income":-1932564305.0,"market_cap":224100002540,"profit_margin":-2.52,"roa":0.55,"operating_margin":5.0,"gross_margin":50.65,"debt_ratio":2.018793281773148,"total_assets":243648029959.0,"total_equity":80710405522.0,"total_debt":162937624437.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.6로 중립 구간입니다. MACD(-47.59)가 시그널선(-3.51)을 하회합니다(데드크로스). SMA20 6182, SMA60 5577 — 혼조세입니다. 볼린저밴드 5237~7127 (현재 위치 41%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":48.57142857142857,"macd":-47.59161310906438,"macd_signal":-3.5092662710995777,"sma_20":6182.0,"sma_60":5577.083333333333,"bb_upper":7126.639613821059,"bb_lower":5237.360386178941,"atr_14":422.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.24만, 기관 순매수 729.00. 30일 누적: 외국인 -10.81만, 기관 -12.12만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":42385.0,"institutional_flow":729.0,"data":[{"date":"2026-10-23","foreign_net":15740.0,"institution_net":1702.0,"retail_net":-17442.0},{"date":"2026-10-22","foreign_net":33760.0,"institution_net":533.0,"retail_net":-34293.0},{"date":"2026-10-21","foreign_net":-8220.0,"institution_net":-785.0,"retail_net":9005.0},{"date":"2026-10-20","foreign_net":15349.0,"institution_net":-2348.0,"retail_net":-13001.0},{"date":"2026-10-19","foreign_net":-14244.0,"institution_net":1627.0,"retail_net":12617.0},{"date":"2026-10-16","foreign_net":-13917.0,"institution_net":-1215.0,"retail_net":15132.0},{"date":"2026-10-15","foreign_net":2900.0,"institution_net":-4869.0,"retail_net":1969.0},{"date":"2026-10-14","foreign_net":-14765.0,"institution_net":4819.0,"retail_net":9946.0},{"date":"2026-10-13","foreign_net":9956.0,"institution_net":-2888.0,"retail_net":-7068.0},{"date":"2026-10-12","foreign_net":-21689.0,"institution_net":2385.0,"retail_net":19304.0},{"date":"2026-10-08","foreign_net":2835.0,"institution_net":429.0,"retail_net":-3264.0},{"date":"2026-10-07","foreign_net":-14276.0,"institution_net":120.0,"retail_net":14156.0},{"date":"2026-10-06","foreign_net":-9008.0,"institution_net":-5367.0,"retail_net":14375.0},{"date":"2026-10-02","foreign_net":-19491.0,"institution_net":-2307.0,"retail_net":21798.0},{"date":"2026-10-01","foreign_net":32614.0,"institution_net":-13313.0,"retail_net":-19301.0},{"date":"2026-09-30","foreign_net":39449.0,"institution_net":-80328.0,"retail_net":40879.0},{"date":"2026-09-29","foreign_net":9020.0,"institution_net":4160.0,"retail_net":-13180.0},{"date":"2026-09-28","foreign_net":-12104.0,"institution_net":-6521.0,"retail_net":18625.0},{"date":"2026-09-23","foreign_net":10551.0,"institution_net":2160.0,"retail_net":-12711.0},{"date":"2026-09-22","foreign_net":-15968.0,"institution_net":-3354.0,"retail_net":19322.0},{"date":"2026-09-21","foreign_net":14886.0,"institution_net":-4346.0,"retail_net":-10540.0},{"date":"2026-09-18","foreign_net":-43644.0,"institution_net":-2154.0,"retail_net":45798.0},{"date":"2026-09-17","foreign_net":5146.0,"institution_net":-850.0,"retail_net":-4296.0},{"date":"2026-09-16","foreign_net":-31493.0,"institution_net":-8968.0,"retail_net":40461.0},{"date":"2026-09-15","foreign_net":-33114.0,"institution_net":3487.0,"retail_net":29627.0},{"date":"2026-09-14","foreign_net":-20171.0,"institution_net":3867.0,"retail_net":16304.0},{"date":"2026-09-11","foreign_net":-20484.0,"institution_net":-10719.0,"retail_net":31203.0},{"date":"2026-09-10","foreign_net":12459.0,"institution_net":6478.0,"retail_net":-18937.0},{"date":"2026-09-09","foreign_net":-8736.0,"institution_net":-777.0,"retail_net":9513.0},{"date":"2026-09-08","foreign_net":-11419.0,"institution_net":-1823.0,"retail_net":13242.0}],"periods":{"d1":{"foreign_net":15740.0,"institution_net":1702.0,"retail_net":-17442.0},"d3":{"foreign_net":41280.0,"institution_net":1450.0,"retail_net":-42730.0},"d7":{"foreign_net":31368.0,"institution_net":-5355.0,"retail_net":-26013.0},"d14":{"foreign_net":-35070.0,"institution_net":-8164.0,"retail_net":43234.0},"d30":{"foreign_net":-108078.0,"institution_net":-121165.0,"retail_net":229243.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -45, PBR 2.78x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -45원"}]},"growth":{"grade":"B","percentile":85,"summary":"매출 +25.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.5,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":446.5,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.6,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":36,"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":25,"summary":"유동비율 0.8x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":0.79,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.55,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.6,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -45, PBR 2.78x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +25.5%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.02,"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":50.65,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":5.0,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.78,"per_5y_high":16.34,"per_5y_low":15.2,"per_5y_avg":15.77,"per_percentile":null,"pbr_5y_high":5.45,"pbr_5y_low":2.7,"pbr_5y_avg":4.46,"pbr_percentile":11.1,"per_5y_median":15.77,"pbr_5y_median":4.62,"history":[{"quarter":"2024-Q2","per":15.2,"pbr":4.81},{"quarter":"2024-Q3","per":16.34,"pbr":5.45},{"quarter":"2024-Q4","per":null,"pbr":4.77},{"quarter":"2025-Q1","per":null,"pbr":4.62},{"quarter":"2025-Q2","per":null,"pbr":4.65},{"quarter":"2025-Q3","per":null,"pbr":4.41},{"quarter":"2025-Q4","per":null,"pbr":4.14},{"quarter":"2026-Q1","per":null,"pbr":4.58},{"quarter":"2026-Q2","per":null,"pbr":2.7},{"quarter":"현재","per":null,"pbr":2.78}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8315.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7480.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4965.0,"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":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":15.2,"eps":511.26,"close":7770.0,"source":"reported"},{"date":"2024-07","per":15.48,"eps":511.26,"close":7915.0,"source":"reported"},{"date":"2024-08","per":16.76,"eps":511.26,"close":8570.0,"source":"reported"},{"date":"2024-09","per":16.34,"eps":509.0,"close":8315.0,"source":"reported"},{"date":"2024-10","per":19.07,"eps":509.0,"close":9705.0,"source":"reported"},{"date":"2024-11","per":19.15,"eps":509.0,"close":9745.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.0,"std":1.58,"upper_1sd":18.58,"lower_1sd":15.42,"current":19.15,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.8배"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:11.753892+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.016740369290199043,"dividend_yield":null,"eps":43.0,"revenue":20082245184.0,"operating_income":2305643433.0,"net_income":1351121994.0,"market_cap":null,"profit_margin":0.06727942924810373,"operating_margin":0.11481004299444371,"roa":0.005545384439296967,"gross_margin":0.5065021592856577,"total_equity":80710405522.0,"total_assets":243648029959.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.84,"roe":-0.03348087808073874,"dividend_yield":null,"eps":-64.44,"revenue":16003577296.0,"operating_income":-665322358.0,"net_income":-2402698902.0,"market_cap":260100000000.0,"profit_margin":-0.15013511401607318,"operating_margin":-0.04157335236330526,"roa":-0.011320964867333192,"gross_margin":0.5092393802501243,"total_equity":71763318041.0,"total_assets":212234463242.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.029593459196100774,"dividend_yield":null,"eps":51.59,"revenue":20377934552.0,"operating_income":1172607534.0,"net_income":1923643124.0,"market_cap":null,"profit_margin":0.09439833654835265,"operating_margin":0.05754300226098793,"roa":0.00919804903967792,"gross_margin":0.4845443452968059,"total_equity":65002307140.0,"total_assets":209135993481.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.045206119877032935,"dividend_yield":null,"eps":-75.22,"revenue":20118949842.0,"operating_income":1018091510.0,"net_income":-2804630521.0,"market_cap":null,"profit_margin":-0.13940243119176618,"operating_margin":0.05060361092379923,"roa":-0.012847846243878767,"gross_margin":0.4538122072326006,"total_equity":62040947744.0,"total_assets":218295772518.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03827470067369221,"dividend_yield":null,"eps":-66.28,"revenue":20572927984.0,"operating_income":1772142200.0,"net_income":-2471300463.0,"market_cap":null,"profit_margin":-0.12012390579124092,"operating_margin":0.08613952284177694,"roa":-0.010515055486994425,"gross_margin":0.5200960981014242,"total_equity":64567466747.0,"total_assets":235024956935.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.060533163567252295,"dividend_yield":null,"eps":-109.65,"revenue":15833071688.0,"operating_income":-143686931.0,"net_income":-4088451688.0,"market_cap":null,"profit_margin":-0.25822226846220037,"operating_margin":-0.009075114029130643,"roa":-0.01864831010123979,"gross_margin":0.45056016877677135,"total_equity":67540690872.0,"total_assets":219239795231.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04636074046633292,"dividend_yield":null,"eps":88.81,"revenue":19026142349.0,"operating_income":-13535383.0,"net_income":3311451392.0,"market_cap":null,"profit_margin":0.1740474412131184,"operating_margin":-0.0007114097409615676,"roa":0.014868432496018984,"gross_margin":0.30799369895957884,"total_equity":71427922822.0,"total_assets":222716913359.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.054712933213297746,"dividend_yield":null,"eps":-98.45,"revenue":14961980874.0,"operating_income":244304810.0,"net_income":-3670866337.0,"market_cap":null,"profit_margin":-0.2453462792068531,"operating_margin":0.01632837336562418,"roa":-0.016075589715228357,"gross_margin":0.5432670628609707,"total_equity":67093210351.0,"total_assets":228350337501.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0057441841771595815,"dividend_yield":null,"eps":-10.93,"revenue":17306005305.0,"operating_income":2151333347.0,"net_income":-407410898.0,"market_cap":null,"profit_margin":-0.02354159095757887,"operating_margin":0.1243113768362502,"roa":-0.0017939263313917148,"gross_margin":0.5822087391299341,"total_equity":70925806944.0,"total_assets":227105701539.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02579535436698004,"dividend_yield":null,"eps":-49.31,"revenue":17226054426.0,"operating_income":1728822947.0,"net_income":-1838600377.0,"market_cap":null,"profit_margin":-0.10673369139162384,"operating_margin":0.10036093607080537,"roa":-0.008062186713541345,"gross_margin":0.5422339997313556,"total_equity":71276414770.0,"total_assets":228052319095.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.3407830401360197,"dividend_yield":null,"eps":667.69,"revenue":15193343340.0,"operating_income":91916600.0,"net_income":24896223586.0,"market_cap":null,"profit_margin":1.63862706376515,"operating_margin":0.006049794172557677,"roa":0.10193803261968462,"gross_margin":0.5017776838445356,"total_equity":73055934873.0,"total_assets":244228998208.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07486008858952772,"dividend_yield":null,"eps":-96.19,"revenue":14151289566.0,"operating_income":515152620.0,"net_income":-3586757548.0,"market_cap":null,"profit_margin":-0.25345799980077943,"operating_margin":0.0364032279600659,"roa":-0.015974618661376023,"gross_margin":0.5076989015376918,"total_equity":47912814633.0,"total_assets":224528523906.0}],"current_price":6010.0,"change_pct":1.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-11-14","close":4325.0},{"date":"2019-11-15","close":5612.5},{"date":"2019-11-18","close":6250.0},{"date":"2019-11-19","close":5875.0},{"date":"2019-11-20","close":5687.5},{"date":"2019-11-21","close":6000.0},{"date":"2019-11-22","close":5825.0},{"date":"2019-11-25","close":5662.5},{"date":"2019-11-26","close":5875.0},{"date":"2019-11-27","close":5812.5},{"date":"2019-11-28","close":5475.0},{"date":"2019-11-29","close":5012.5},{"date":"2019-12-02","close":4875.0},{"date":"2019-12-03","close":4600.0},{"date":"2019-12-04","close":4550.0},{"date":"2019-12-05","close":4625.0},{"date":"2019-12-06","close":4937.5},{"date":"2019-12-09","close":4825.0},{"date":"2019-12-10","close":4737.5},{"date":"2019-12-11","close":4775.0},{"date":"2019-12-12","close":4762.5},{"date":"2019-12-13","close":4850.0},{"date":"2019-12-16","close":4900.0},{"date":"2019-12-17","close":4900.0},{"date":"2019-12-18","close":5250.0},{"date":"2019-12-19","close":5212.5},{"date":"2019-12-20","close":4987.5},{"date":"2019-12-23","close":4825.0},{"date":"2019-12-24","close":4787.5},{"date":"2019-12-26","close":5012.5},{"date":"2019-12-27","close":5112.5},{"date":"2019-12-30","close":5162.5},{"date":"2020-01-02","close":5212.5},{"date":"2020-01-03","close":5125.0},{"date":"2020-01-06","close":5050.0},{"date":"2020-01-07","close":5112.5},{"date":"2020-01-08","close":4862.5},{"date":"2020-01-09","close":5175.0},{"date":"2020-01-10","close":5625.0},{"date":"2020-01-13","close":5775.0},{"date":"2020-01-14","close":6050.0},{"date":"2020-01-15","close":6350.0},{"date":"2020-01-16","close":6600.0},{"date":"2020-01-17","close":6625.0},{"date":"2020-01-20","close":6675.0},{"date":"2020-01-21","close":6675.0},{"date":"2020-01-22","close":6612.5},{"date":"2020-01-23","close":6550.0},{"date":"2020-01-28","close":6212.5},{"date":"2020-01-29","close":6312.5},{"date":"2020-01-30","close":6275.0},{"date":"2020-01-31","close":6325.0},{"date":"2020-02-03","close":6462.5},{"date":"2020-02-04","close":6437.5},{"date":"2020-02-05","close":6137.5},{"date":"2020-02-06","close":5912.5},{"date":"2020-02-07","close":6037.5},{"date":"2020-02-10","close":5950.0},{"date":"2020-02-11","close":6125.0},{"date":"2020-02-12","close":6075.0},{"date":"2020-02-13","close":6500.0},{"date":"2020-02-14","close":6437.5},{"date":"2020-02-17","close":6237.5},{"date":"2020-02-18","close":6187.5},{"date":"2020-02-19","close":6075.0},{"date":"2020-02-20","close":5875.0},{"date":"2020-02-21","close":5787.5},{"date":"2020-02-24","close":5375.0},{"date":"2020-02-25","close":5487.5},{"date":"2020-02-26","close":5437.5},{"date":"2020-02-27","close":5387.5},{"date":"2020-02-28","close":5175.0},{"date":"2020-03-02","close":5300.0},{"date":"2020-03-03","close":5525.0},{"date":"2020-03-04","close":5600.0},{"date":"2020-03-05","close":5612.5},{"date":"2020-03-06","close":5412.5},{"date":"2020-03-09","close":5187.5},{"date":"2020-03-10","close":5200.0},{"date":"2020-03-11","close":5000.0},{"date":"2020-03-12","close":4750.0},{"date":"2020-03-13","close":4275.0},{"date":"2020-03-16","close":4000.0},{"date":"2020-03-17","close":3650.0},{"date":"2020-03-18","close":3000.0},{"date":"2020-03-19","close":2145.0},{"date":"2020-03-20","close":2787.5},{"date":"2020-03-23","close":3125.0},{"date":"2020-03-24","close":3475.0},{"date":"2020-03-25","close":4350.0},{"date":"2020-03-26","close":4512.5},{"date":"2020-03-27","close":4300.0},{"date":"2020-03-30","close":4462.5},{"date":"2020-03-31","close":4625.0},{"date":"2020-04-01","close":4362.5},{"date":"2020-04-02","close":4425.0},{"date":"2020-04-03","close":4775.0},{"date":"2020-04-06","close":5250.0},{"date":"2020-04-07","close":5250.0},{"date":"2020-04-08","close":5175.0},{"date":"2020-04-09","close":5112.5},{"date":"2020-04-10","close":5187.5},{"date":"2020-04-13","close":5337.5},{"date":"2020-04-14","close":5412.5},{"date":"2020-04-16","close":5387.5},{"date":"2020-04-17","close":5737.5},{"date":"2020-04-20","close":7150.0},{"date":"2020-04-21","close":6637.5},{"date":"2020-04-22","close":6800.0},{"date":"2020-04-23","close":6837.5},{"date":"2020-04-24","close":6900.0},{"date":"2020-04-27","close":6762.5},{"date":"2020-04-28","close":6625.0},{"date":"2020-04-29","close":6800.0},{"date":"2020-05-04","close":6675.0},{"date":"2020-05-06","close":6700.0},{"date":"2020-05-07","close":6775.0},{"date":"2020-05-08","close":7000.0},{"date":"2020-05-11","close":7012.5},{"date":"2020-05-12","close":6925.0},{"date":"2020-05-13","close":6975.0},{"date":"2020-05-14","close":6800.0},{"date":"2020-05-15","close":7050.0},{"date":"2020-05-18","close":7175.0},{"date":"2020-05-19","close":7287.5},{"date":"2020-05-20","close":7350.0},{"date":"2020-05-21","close":7962.5},{"date":"2020-05-22","close":7500.0},{"date":"2020-05-25","close":7487.5},{"date":"2020-05-26","close":8000.0},{"date":"2020-05-27","close":8087.5},{"date":"2020-05-28","close":7987.5},{"date":"2020-05-29","close":8087.5},{"date":"2020-06-01","close":8175.0},{"date":"2020-06-02","close":8662.5},{"date":"2020-06-03","close":8900.0},{"date":"2020-06-04","close":9312.5},{"date":"2020-06-05","close":10225.0},{"date":"2020-06-08","close":11900.0},{"date":"2020-06-09","close":12412.5},{"date":"2020-06-10","close":12262.5},{"date":"2020-06-11","close":14950.0},{"date":"2020-06-12","close":14675.0},{"date":"2020-06-15","close":12250.0},{"date":"2020-06-16","close":13325.0},{"date":"2020-06-17","close":12875.0},{"date":"2020-06-18","close":13875.0},{"date":"2020-06-19","close":13450.0},{"date":"2020-06-22","close":14200.0},{"date":"2020-06-23","close":14225.0},{"date":"2020-06-24","close":14725.0},{"date":"2020-06-25","close":14750.0},{"date":"2020-06-26","close":13275.0},{"date":"2020-06-29","close":12800.0},{"date":"2020-06-30","close":12325.0},{"date":"2020-07-01","close":12225.0},{"date":"2020-07-02","close":12725.0},{"date":"2020-07-03","close":13475.0},{"date":"2020-07-06","close":14000.0},{"date":"2020-07-07","close":14350.0},{"date":"2020-07-08","close":13625.0},{"date":"2020-07-09","close":13050.0},{"date":"2020-07-10","close":12725.0},{"date":"2020-07-13","close":12925.0},{"date":"2020-07-14","close":12875.0},{"date":"2020-07-15","close":12950.0},{"date":"2020-07-16","close":13025.0},{"date":"2020-07-17","close":12700.0},{"date":"2020-07-20","close":12050.0},{"date":"2020-07-21","close":12250.0},{"date":"2020-07-22","close":11950.0},{"date":"2020-07-23","close":11425.0},{"date":"2020-07-24","close":10850.0},{"date":"2020-07-27","close":10450.0},{"date":"2020-07-28","close":10325.0},{"date":"2020-07-29","close":12150.0},{"date":"2020-07-30","close":12400.0},{"date":"2020-07-31","close":13000.0},{"date":"2020-08-03","close":13350.0},{"date":"2020-08-04","close":14650.0},{"date":"2020-08-05","close":13800.0},{"date":"2020-08-06","close":12625.0},{"date":"2020-08-07","close":12250.0},{"date":"2020-08-10","close":12500.0},{"date":"2020-08-11","close":13000.0},{"date":"2020-08-12","close":12900.0},{"date":"2020-08-13","close":12575.0},{"date":"2020-08-14","close":12175.0},{"date":"2020-08-18","close":11075.0},{"date":"2020-08-19","close":11175.0},{"date":"2020-08-20","close":10575.0},{"date":"2020-08-21","close":10675.0},{"date":"2020-08-24","close":11600.0},{"date":"2020-08-25","close":12550.0},{"date":"2020-08-26","close":12225.0},{"date":"2020-08-27","close":11700.0},{"date":"2020-08-28","close":11550.0},{"date":"2020-08-31","close":11675.0},{"date":"2020-09-01","close":12500.0},{"date":"2020-09-02","close":12175.0},{"date":"2020-09-03","close":12225.0},{"date":"2020-09-04","close":11950.0},{"date":"2020-09-07","close":11825.0},{"date":"2020-09-08","close":11650.0},{"date":"2020-09-09","close":11350.0},{"date":"2020-09-10","close":12375.0},{"date":"2020-09-11","close":12175.0},{"date":"2020-09-14","close":12400.0},{"date":"2020-09-15","close":12575.0},{"date":"2020-09-16","close":12325.0},{"date":"2020-09-17","close":12850.0},{"date":"2020-09-18","close":13500.0},{"date":"2020-09-21","close":13750.0},{"date":"2020-09-22","close":13175.0},{"date":"2020-09-23","close":12525.0},{"date":"2020-09-24","close":11750.0},{"date":"2020-09-25","close":11800.0},{"date":"2020-09-28","close":11975.0},{"date":"2020-09-29","close":12725.0},{"date":"2020-10-05","close":13000.0},{"date":"2020-10-06","close":12800.0},{"date":"2020-10-07","close":12800.0},{"date":"2020-10-08","close":12850.0},{"date":"2020-10-12","close":12800.0},{"date":"2020-10-13","close":12575.0},{"date":"2020-10-14","close":12750.0},{"date":"2020-10-15","close":13500.0},{"date":"2020-10-16","close":13175.0},{"date":"2020-10-19","close":13950.0},{"date":"2020-10-20","close":13425.0},{"date":"2020-10-21","close":13150.0},{"date":"2020-10-22","close":12975.0},{"date":"2020-10-23","close":13150.0},{"date":"2020-10-26","close":12525.0},{"date":"2020-10-27","close":12400.0},{"date":"2020-10-28","close":12500.0},{"date":"2020-10-29","close":12475.0},{"date":"2020-10-30","close":12050.0},{"date":"2020-11-02","close":12025.0},{"date":"2020-11-03","close":12000.0},{"date":"2020-11-04","close":11900.0},{"date":"2020-11-05","close":12375.0},{"date":"2020-11-06","close":12100.0},{"date":"2020-11-09","close":12150.0},{"date":"2020-11-10","close":12000.0},{"date":"2020-11-11","close":12850.0},{"date":"2020-11-12","close":12650.0},{"date":"2020-11-13","close":12600.0},{"date":"2020-11-16","close":12425.0},{"date":"2020-11-17","close":12350.0},{"date":"2020-11-18","close":12725.0},{"date":"2020-11-19","close":13025.0},{"date":"2020-11-20","close":12475.0},{"date":"2020-11-23","close":12250.0},{"date":"2020-11-24","close":12175.0},{"date":"2020-11-25","close":12025.0},{"date":"2020-11-26","close":12200.0},{"date":"2020-11-27","close":12550.0},{"date":"2020-11-30","close":12275.0},{"date":"2020-12-01","close":12200.0},{"date":"2020-12-02","close":12000.0},{"date":"2020-12-03","close":11850.0},{"date":"2020-12-04","close":11950.0},{"date":"2020-12-07","close":11575.0},{"date":"2020-12-08","close":11525.0},{"date":"2020-12-09","close":11450.0},{"date":"2020-12-10","close":11100.0},{"date":"2020-12-11","close":11325.0},{"date":"2020-12-14","close":11150.0},{"date":"2020-12-15","close":11300.0},{"date":"2020-12-16","close":11175.0},{"date":"2020-12-17","close":10950.0},{"date":"2020-12-18","close":10625.0},{"date":"2020-12-21","close":10225.0},{"date":"2020-12-22","close":10400.0},{"date":"2020-12-23","close":10300.0},{"date":"2020-12-24","close":10100.0},{"date":"2020-12-28","close":9825.0},{"date":"2020-12-29","close":11125.0},{"date":"2020-12-30","close":11450.0},{"date":"2021-01-04","close":11850.0},{"date":"2021-01-05","close":11750.0},{"date":"2021-01-06","close":11975.0},{"date":"2021-01-07","close":11625.0},{"date":"2021-01-08","close":11325.0},{"date":"2021-01-11","close":10675.0},{"date":"2021-01-12","close":10775.0},{"date":"2021-01-13","close":10825.0},{"date":"2021-01-14","close":11325.0},{"date":"2021-01-15","close":11000.0},{"date":"2021-01-18","close":10625.0},{"date":"2021-01-19","close":11075.0},{"date":"2021-01-20","close":10950.0},{"date":"2021-01-21","close":10775.0},{"date":"2021-01-22","close":10750.0},{"date":"2021-01-25","close":10975.0},{"date":"2021-01-26","close":10925.0},{"date":"2021-01-27","close":10875.0},{"date":"2021-01-28","close":11000.0},{"date":"2021-01-29","close":11150.0},{"date":"2021-02-01","close":11600.0},{"date":"2021-02-02","close":11225.0},{"date":"2021-02-03","close":11050.0},{"date":"2021-02-04","close":10725.0},{"date":"2021-02-05","close":10550.0},{"date":"2021-02-08","close":10675.0},{"date":"2021-02-09","close":10425.0},{"date":"2021-02-10","close":10425.0},{"date":"2021-02-15","close":10700.0},{"date":"2021-02-16","close":10750.0},{"date":"2021-02-17","close":10850.0},{"date":"2021-02-18","close":10650.0},{"date":"2021-02-19","close":10625.0},{"date":"2021-02-22","close":10650.0},{"date":"2021-02-23","close":10325.0},{"date":"2021-02-24","close":9850.0},{"date":"2021-02-25","close":9875.0},{"date":"2021-02-26","close":9875.0},{"date":"2021-03-02","close":10000.0},{"date":"2021-03-03","close":9950.0},{"date":"2021-03-04","close":9825.0},{"date":"2021-03-05","close":9650.0},{"date":"2021-03-08","close":9175.0},{"date":"2021-03-09","close":8575.0},{"date":"2021-03-10","close":8800.0},{"date":"2021-03-11","close":9100.0},{"date":"2021-03-12","close":9050.0},{"date":"2021-03-15","close":9050.0},{"date":"2021-03-16","close":9125.0},{"date":"2021-03-17","close":9150.0},{"date":"2021-03-18","close":9225.0},{"date":"2021-03-19","close":9175.0},{"date":"2021-03-22","close":9950.0},{"date":"2021-03-23","close":9925.0},{"date":"2021-03-24","close":9850.0},{"date":"2021-03-25","close":9900.0},{"date":"2021-03-26","close":9925.0},{"date":"2021-03-29","close":9625.0},{"date":"2021-03-30","close":9600.0},{"date":"2021-03-31","close":9775.0},{"date":"2021-04-01","close":10125.0},{"date":"2021-04-02","close":10150.0},{"date":"2021-04-05","close":10200.0},{"date":"2021-04-06","close":10225.0},{"date":"2021-04-07","close":10225.0},{"date":"2021-04-08","close":11625.0},{"date":"2021-04-09","close":11975.0},{"date":"2021-04-12","close":12600.0},{"date":"2021-04-13","close":12375.0},{"date":"2021-04-14","close":12450.0},{"date":"2021-04-15","close":14150.0},{"date":"2021-04-16","close":14425.0},{"date":"2021-04-19","close":14700.0},{"date":"2021-04-20","close":14975.0},{"date":"2021-04-21","close":15650.0},{"date":"2021-04-22","close":17600.0},{"date":"2021-04-23","close":18500.0},{"date":"2021-04-26","close":17850.0},{"date":"2021-04-27","close":18475.0},{"date":"2021-04-28","close":17300.0},{"date":"2021-04-29","close":18275.0},{"date":"2021-04-30","close":17425.0},{"date":"2021-05-03","close":17000.0},{"date":"2021-05-04","close":16325.0},{"date":"2021-05-06","close":16100.0},{"date":"2021-05-07","close":17425.0},{"date":"2021-05-10","close":19525.0},{"date":"2021-05-11","close":19625.0},{"date":"2021-05-12","close":19200.0},{"date":"2021-05-13","close":18400.0},{"date":"2021-05-14","close":18150.0},{"date":"2021-05-17","close":19000.0},{"date":"2021-05-18","close":18925.0},{"date":"2021-05-20","close":19075.0},{"date":"2021-05-21","close":19050.0},{"date":"2021-05-24","close":18850.0},{"date":"2021-05-25","close":18575.0},{"date":"2021-05-26","close":18450.0},{"date":"2021-05-27","close":20100.0},{"date":"2021-05-28","close":19925.0},{"date":"2021-05-31","close":19250.0},{"date":"2021-06-01","close":18975.0},{"date":"2021-06-02","close":19250.0},{"date":"2021-06-03","close":19150.0},{"date":"2021-06-04","close":19200.0},{"date":"2021-06-07","close":19575.0},{"date":"2021-06-08","close":19575.0},{"date":"2021-06-09","close":19625.0},{"date":"2021-06-10","close":19425.0},{"date":"2021-06-11","close":19775.0},{"date":"2021-06-14","close":19600.0},{"date":"2021-06-15","close":19025.0},{"date":"2021-06-16","close":18900.0},{"date":"2021-06-17","close":17750.0},{"date":"2021-06-18","close":18550.0},{"date":"2021-06-21","close":18875.0},{"date":"2021-06-22","close":18700.0},{"date":"2021-06-23","close":18550.0},{"date":"2021-06-24","close":18500.0},{"date":"2021-06-25","close":19975.0},{"date":"2021-06-28","close":18800.0},{"date":"2021-06-29","close":18400.0},{"date":"2021-06-30","close":18350.0},{"date":"2021-07-01","close":18475.0},{"date":"2021-07-02","close":18375.0},{"date":"2021-07-05","close":18200.0},{"date":"2021-07-06","close":18325.0},{"date":"2021-07-07","close":18300.0},{"date":"2021-07-08","close":18100.0},{"date":"2021-07-09","close":17750.0},{"date":"2021-07-12","close":17800.0},{"date":"2021-07-13","close":17275.0},{"date":"2021-07-14","close":16400.0},{"date":"2021-07-15","close":17775.0},{"date":"2021-07-16","close":17575.0},{"date":"2021-07-19","close":18900.0},{"date":"2021-07-20","close":18600.0},{"date":"2021-07-21","close":17775.0},{"date":"2021-07-22","close":17050.0},{"date":"2021-07-23","close":16550.0},{"date":"2021-07-26","close":16100.0},{"date":"2021-07-27","close":16525.0},{"date":"2021-07-28","close":16700.0},{"date":"2021-07-29","close":16850.0},{"date":"2021-07-30","close":16775.0},{"date":"2021-08-02","close":16600.0},{"date":"2021-08-03","close":17050.0},{"date":"2021-08-04","close":17100.0},{"date":"2021-08-05","close":17125.0},{"date":"2021-08-06","close":17200.0},{"date":"2021-08-09","close":18175.0},{"date":"2021-08-10","close":17975.0},{"date":"2021-08-11","close":17350.0},{"date":"2021-08-12","close":17225.0},{"date":"2021-08-13","close":17150.0},{"date":"2021-08-17","close":16450.0},{"date":"2021-08-18","close":16575.0},{"date":"2021-08-19","close":16400.0},{"date":"2021-08-20","close":16750.0},{"date":"2021-08-23","close":16400.0},{"date":"2021-08-24","close":16525.0},{"date":"2021-08-25","close":16600.0},{"date":"2021-08-26","close":16525.0},{"date":"2021-08-27","close":16525.0},{"date":"2021-08-30","close":16775.0},{"date":"2021-08-31","close":17600.0},{"date":"2021-09-01","close":18050.0},{"date":"2021-09-02","close":18700.0},{"date":"2021-09-03","close":18700.0},{"date":"2021-09-06","close":17600.0},{"date":"2021-09-07","close":18025.0},{"date":"2021-09-08","close":17900.0},{"date":"2021-09-09","close":17800.0},{"date":"2021-09-10","close":17700.0},{"date":"2021-09-13","close":17425.0},{"date":"2021-09-14","close":17600.0},{"date":"2021-09-15","close":17975.0},{"date":"2021-09-16","close":18625.0},{"date":"2021-09-17","close":18050.0},{"date":"2021-09-23","close":17200.0},{"date":"2021-09-24","close":16850.0},{"date":"2021-09-27","close":16900.0},{"date":"2021-09-28","close":16200.0},{"date":"2021-09-29","close":16075.0},{"date":"2021-09-30","close":16100.0},{"date":"2021-10-01","close":15575.0},{"date":"2021-10-05","close":14925.0},{"date":"2021-10-06","close":13900.0},{"date":"2021-10-07","close":14450.0},{"date":"2021-10-08","close":13975.0},{"date":"2021-10-12","close":13475.0},{"date":"2021-10-13","close":13350.0},{"date":"2021-10-14","close":14000.0},{"date":"2021-10-15","close":13875.0},{"date":"2021-10-18","close":13400.0},{"date":"2021-10-19","close":13400.0},{"date":"2021-10-20","close":13250.0},{"date":"2021-10-21","close":13700.0},{"date":"2021-10-22","close":13550.0},{"date":"2021-10-25","close":14050.0},{"date":"2021-10-26","close":14075.0},{"date":"2021-10-27","close":14000.0},{"date":"2021-10-28","close":13700.0},{"date":"2021-10-29","close":13725.0},{"date":"2021-11-01","close":13800.0},{"date":"2021-11-02","close":13650.0},{"date":"2021-11-03","close":13400.0},{"date":"2021-11-04","close":13350.0},{"date":"2021-11-05","close":12900.0},{"date":"2021-11-08","close":12275.0},{"date":"2021-11-09","close":12050.0},{"date":"2021-11-10","close":11875.0},{"date":"2021-11-11","close":12000.0},{"date":"2021-11-12","close":12000.0},{"date":"2021-11-15","close":11975.0},{"date":"2021-11-16","close":11800.0},{"date":"2021-11-17","close":11500.0},{"date":"2021-11-18","close":11500.0},{"date":"2021-11-19","close":12025.0},{"date":"2021-11-22","close":12200.0},{"date":"2021-11-23","close":11575.0},{"date":"2021-11-24","close":11400.0},{"date":"2021-11-25","close":11550.0},{"date":"2021-11-26","close":11325.0},{"date":"2021-11-29","close":11400.0},{"date":"2021-11-30","close":10775.0},{"date":"2021-12-01","close":10625.0},{"date":"2021-12-02","close":10625.0},{"date":"2021-12-03","close":11550.0},{"date":"2021-12-06","close":11025.0},{"date":"2021-12-07","close":11000.0},{"date":"2021-12-08","close":10925.0},{"date":"2021-12-09","close":11375.0},{"date":"2021-12-10","close":11050.0},{"date":"2021-12-13","close":10900.0},{"date":"2021-12-14","close":10725.0},{"date":"2021-12-15","close":10600.0},{"date":"2021-12-16","close":10575.0},{"date":"2021-12-17","close":10375.0},{"date":"2021-12-20","close":9675.0},{"date":"2021-12-21","close":9725.0},{"date":"2021-12-22","close":9500.0},{"date":"2021-12-23","close":9275.0},{"date":"2021-12-24","close":9400.0},{"date":"2021-12-27","close":9550.0},{"date":"2021-12-28","close":9525.0},{"date":"2021-12-29","close":9850.0},{"date":"2021-12-30","close":10225.0},{"date":"2022-01-03","close":10556.0},{"date":"2022-01-04","close":10550.0},{"date":"2022-01-05","close":10575.0},{"date":"2022-01-06","close":10100.0},{"date":"2022-01-07","close":10250.0},{"date":"2022-01-10","close":10000.0},{"date":"2022-01-11","close":9775.0},{"date":"2022-01-12","close":9900.0},{"date":"2022-01-13","close":9575.0},{"date":"2022-01-14","close":9625.0},{"date":"2022-01-17","close":9400.0},{"date":"2022-01-18","close":9200.0},{"date":"2022-01-19","close":8775.0},{"date":"2022-01-20","close":9050.0},{"date":"2022-01-21","close":8700.0},{"date":"2022-01-24","close":8275.0},{"date":"2022-01-25","close":7975.0},{"date":"2022-01-26","close":8350.0},{"date":"2022-01-27","close":8650.0},{"date":"2022-01-28","close":8900.0},{"date":"2022-02-03","close":9025.0},{"date":"2022-02-04","close":9050.0},{"date":"2022-02-07","close":9000.0},{"date":"2022-02-08","close":8805.0},{"date":"2022-02-09","close":9000.0},{"date":"2022-02-10","close":8850.0},{"date":"2022-02-11","close":8500.0},{"date":"2022-02-14","close":8150.0},{"date":"2022-02-15","close":8100.0},{"date":"2022-02-16","close":9350.0},{"date":"2022-02-17","close":9875.0},{"date":"2022-02-18","close":10025.0},{"date":"2022-02-21","close":10025.0},{"date":"2022-02-22","close":10025.0},{"date":"2022-02-23","close":10450.0},{"date":"2022-02-24","close":10250.0},{"date":"2022-02-25","close":10050.0},{"date":"2022-02-28","close":10050.0},{"date":"2022-03-02","close":10425.0},{"date":"2022-03-03","close":10350.0},{"date":"2022-03-04","close":9806.0},{"date":"2022-03-07","close":9275.0},{"date":"2022-03-08","close":9000.0},{"date":"2022-03-10","close":9000.0},{"date":"2022-03-11","close":9250.0},{"date":"2022-03-14","close":8925.0},{"date":"2022-03-15","close":8925.0},{"date":"2022-03-16","close":8925.0},{"date":"2022-03-17","close":8925.0},{"date":"2022-03-18","close":10125.0},{"date":"2022-03-21","close":10125.0},{"date":"2022-03-22","close":10150.0},{"date":"2022-03-23","close":10150.0},{"date":"2022-03-24","close":10275.0},{"date":"2022-03-25","close":10125.0},{"date":"2022-03-28","close":10100.0},{"date":"2022-03-29","close":10500.0},{"date":"2022-03-30","close":10325.0},{"date":"2022-03-31","close":10125.0},{"date":"2022-04-01","close":10175.0},{"date":"2022-04-04","close":10250.0},{"date":"2022-04-05","close":10050.0},{"date":"2022-04-06","close":10000.0},{"date":"2022-04-07","close":9650.0},{"date":"2022-04-08","close":9700.0},{"date":"2022-04-11","close":9900.0},{"date":"2022-04-12","close":9700.0},{"date":"2022-04-13","close":9550.0},{"date":"2022-04-14","close":9500.0},{"date":"2022-04-15","close":9600.0},{"date":"2022-04-18","close":9475.0},{"date":"2022-04-19","close":9550.0},{"date":"2022-04-20","close":9450.0},{"date":"2022-04-21","close":9225.0},{"date":"2022-04-22","close":9125.0},{"date":"2022-04-25","close":8850.0},{"date":"2022-04-26","close":9025.0},{"date":"2022-04-27","close":9075.0},{"date":"2022-04-28","close":9175.0},{"date":"2022-04-29","close":9400.0},{"date":"2022-05-02","close":9400.0},{"date":"2022-05-03","close":9250.0},{"date":"2022-05-04","close":8950.0},{"date":"2022-05-06","close":9000.0},{"date":"2022-05-09","close":8755.0},{"date":"2022-05-10","close":8650.0},{"date":"2022-05-11","close":8750.0},{"date":"2022-05-12","close":8575.0},{"date":"2022-05-13","close":8525.0},{"date":"2022-05-16","close":8400.0},{"date":"2022-05-17","close":8475.0},{"date":"2022-05-18","close":8625.0},{"date":"2022-05-19","close":8500.0},{"date":"2022-05-20","close":8600.0},{"date":"2022-05-23","close":8600.0},{"date":"2022-05-24","close":8475.0},{"date":"2022-05-25","close":8375.0},{"date":"2022-05-26","close":8450.0},{"date":"2022-05-27","close":8450.0},{"date":"2022-05-30","close":8650.0},{"date":"2022-05-31","close":8950.0},{"date":"2022-06-02","close":8850.0},{"date":"2022-06-03","close":8850.0},{"date":"2022-06-07","close":8700.0},{"date":"2022-06-08","close":8600.0},{"date":"2022-06-09","close":8550.0},{"date":"2022-06-10","close":8425.0},{"date":"2022-06-13","close":7950.0},{"date":"2022-06-14","close":7925.0},{"date":"2022-06-15","close":7675.0},{"date":"2022-06-16","close":7675.0},{"date":"2022-06-17","close":7600.0},{"date":"2022-06-20","close":7200.0},{"date":"2022-06-21","close":7175.0},{"date":"2022-06-22","close":6775.0},{"date":"2022-06-23","close":6375.0},{"date":"2022-06-24","close":6600.0},{"date":"2022-06-27","close":6650.0},{"date":"2022-06-28","close":6700.0},{"date":"2022-06-29","close":6550.0},{"date":"2022-06-30","close":6425.0},{"date":"2022-07-01","close":6425.0},{"date":"2022-07-04","close":6350.0},{"date":"2022-07-05","close":6725.0},{"date":"2022-07-06","close":6900.0},{"date":"2022-07-07","close":6975.0},{"date":"2022-07-08","close":6900.0},{"date":"2022-07-11","close":6875.0},{"date":"2022-07-12","close":6675.0},{"date":"2022-07-13","close":6750.0},{"date":"2022-07-14","close":7100.0},{"date":"2022-07-15","close":7425.0},{"date":"2022-07-18","close":7400.0},{"date":"2022-07-19","close":7250.0},{"date":"2022-07-20","close":7500.0},{"date":"2022-07-21","close":7500.0},{"date":"2022-07-22","close":7450.0},{"date":"2022-07-25","close":7400.0},{"date":"2022-07-26","close":7275.0},{"date":"2022-07-27","close":7250.0},{"date":"2022-07-28","close":7175.0},{"date":"2022-07-29","close":7175.0},{"date":"2022-08-01","close":7325.0},{"date":"2022-08-02","close":7500.0},{"date":"2022-08-03","close":7550.0},{"date":"2022-08-04","close":7850.0},{"date":"2022-08-05","close":7875.0},{"date":"2022-08-08","close":7975.0},{"date":"2022-08-09","close":7850.0},{"date":"2022-08-10","close":7700.0},{"date":"2022-08-11","close":7700.0},{"date":"2022-08-12","close":7750.0},{"date":"2022-08-16","close":8075.0},{"date":"2022-08-17","close":8050.0},{"date":"2022-08-18","close":8075.0},{"date":"2022-08-19","close":8075.0},{"date":"2022-08-22","close":7850.0},{"date":"2022-08-23","close":7600.0},{"date":"2022-08-24","close":7500.0},{"date":"2022-08-25","close":7475.0},{"date":"2022-08-26","close":7450.0},{"date":"2022-08-29","close":7500.0},{"date":"2022-08-30","close":7775.0},{"date":"2022-08-31","close":8050.0},{"date":"2022-09-01","close":7875.0},{"date":"2022-09-02","close":7975.0},{"date":"2022-09-05","close":7800.0},{"date":"2022-09-06","close":7800.0},{"date":"2022-09-07","close":7750.0},{"date":"2022-09-08","close":7550.0},{"date":"2022-09-13","close":7675.0},{"date":"2022-09-14","close":7625.0},{"date":"2022-09-15","close":7450.0},{"date":"2022-09-16","close":7575.0},{"date":"2022-09-19","close":7550.0},{"date":"2022-09-20","close":7525.0},{"date":"2022-09-21","close":7425.0},{"date":"2022-09-22","close":7425.0},{"date":"2022-09-23","close":7325.0},{"date":"2022-09-26","close":7075.0},{"date":"2022-09-27","close":6925.0},{"date":"2022-09-28","close":6775.0},{"date":"2022-09-29","close":6700.0},{"date":"2022-09-30","close":6725.0},{"date":"2022-10-04","close":7025.0},{"date":"2022-10-05","close":7025.0},{"date":"2022-10-06","close":7175.0},{"date":"2022-10-07","close":7075.0},{"date":"2022-10-11","close":6925.0},{"date":"2022-10-12","close":6925.0},{"date":"2022-10-13","close":6900.0},{"date":"2022-10-14","close":7000.0},{"date":"2022-10-17","close":6950.0},{"date":"2022-10-18","close":7075.0},{"date":"2022-10-19","close":6975.0},{"date":"2022-10-20","close":6875.0},{"date":"2022-10-21","close":6675.0},{"date":"2022-10-24","close":6675.0},{"date":"2022-10-25","close":6675.0},{"date":"2022-10-26","close":6650.0},{"date":"2022-10-27","close":6750.0},{"date":"2022-10-28","close":6675.0},{"date":"2022-10-31","close":6650.0},{"date":"2022-11-01","close":5000.0},{"date":"2022-11-02","close":5700.0},{"date":"2022-11-03","close":5725.0},{"date":"2022-11-04","close":5750.0},{"date":"2022-11-07","close":5825.0},{"date":"2022-11-08","close":5750.0},{"date":"2022-11-09","close":5750.0},{"date":"2022-11-10","close":5725.0},{"date":"2022-11-11","close":5875.0},{"date":"2022-11-14","close":6025.0},{"date":"2022-11-15","close":6000.0},{"date":"2022-11-16","close":6025.0},{"date":"2022-11-17","close":5900.0},{"date":"2022-11-18","close":5925.0},{"date":"2022-11-21","close":5950.0},{"date":"2022-11-22","close":5775.0},{"date":"2022-11-23","close":5725.0},{"date":"2022-11-24","close":5725.0},{"date":"2022-11-25","close":5725.0},{"date":"2022-11-28","close":5575.0},{"date":"2022-11-29","close":5725.0},{"date":"2022-11-30","close":5975.0},{"date":"2022-12-01","close":6150.0},{"date":"2022-12-02","close":6625.0},{"date":"2022-12-05","close":7050.0},{"date":"2022-12-06","close":7375.0},{"date":"2022-12-07","close":7850.0},{"date":"2022-12-08","close":7850.0},{"date":"2022-12-09","close":7500.0},{"date":"2022-12-12","close":7075.0},{"date":"2022-12-13","close":7250.0},{"date":"2022-12-14","close":7300.0},{"date":"2022-12-15","close":7500.0},{"date":"2022-12-16","close":7175.0},{"date":"2022-12-19","close":6750.0},{"date":"2022-12-20","close":6725.0},{"date":"2022-12-21","close":6900.0},{"date":"2022-12-22","close":6875.0},{"date":"2022-12-23","close":6725.0},{"date":"2022-12-26","close":6625.0},{"date":"2022-12-27","close":6575.0},{"date":"2022-12-28","close":6525.0},{"date":"2022-12-29","close":6550.0},{"date":"2023-01-02","close":6575.0},{"date":"2023-01-03","close":6850.0},{"date":"2023-01-04","close":6925.0},{"date":"2023-01-05","close":6825.0},{"date":"2023-01-06","close":7025.0},{"date":"2023-01-09","close":7125.0},{"date":"2023-01-10","close":7150.0},{"date":"2023-01-11","close":7225.0},{"date":"2023-01-12","close":7150.0},{"date":"2023-01-13","close":7025.0},{"date":"2023-01-16","close":7025.0},{"date":"2023-01-17","close":6825.0},{"date":"2023-01-18","close":6675.0},{"date":"2023-01-19","close":7125.0},{"date":"2023-01-20","close":7200.0},{"date":"2023-01-25","close":7200.0},{"date":"2023-01-26","close":7185.0},{"date":"2023-01-27","close":7850.0},{"date":"2023-01-30","close":8050.0},{"date":"2023-01-31","close":7850.0},{"date":"2023-02-01","close":7740.0},{"date":"2023-02-02","close":7735.0},{"date":"2023-02-03","close":7845.0},{"date":"2023-02-06","close":7530.0},{"date":"2023-02-07","close":7595.0},{"date":"2023-02-08","close":7595.0},{"date":"2023-02-09","close":7890.0},{"date":"2023-02-10","close":9270.0},{"date":"2023-02-13","close":9485.0},{"date":"2023-02-14","close":10250.0},{"date":"2023-02-15","close":9810.0},{"date":"2023-02-16","close":9750.0},{"date":"2023-02-17","close":10950.0},{"date":"2023-02-20","close":10550.0},{"date":"2023-02-21","close":10450.0},{"date":"2023-02-22","close":10250.0},{"date":"2023-02-23","close":10150.0},{"date":"2023-02-24","close":10650.0},{"date":"2023-02-27","close":10625.0},{"date":"2023-02-28","close":10950.0},{"date":"2023-03-02","close":11675.0},{"date":"2023-03-03","close":11525.0},{"date":"2023-03-06","close":11525.0},{"date":"2023-03-07","close":11650.0},{"date":"2023-03-08","close":11700.0},{"date":"2023-03-09","close":11275.0},{"date":"2023-03-10","close":10750.0},{"date":"2023-03-13","close":10375.0},{"date":"2023-03-14","close":10000.0},{"date":"2023-03-15","close":10575.0},{"date":"2023-03-16","close":11025.0},{"date":"2023-03-17","close":10775.0},{"date":"2023-03-20","close":10875.0},{"date":"2023-03-21","close":10725.0},{"date":"2023-03-22","close":10750.0},{"date":"2023-03-23","close":9935.0},{"date":"2023-03-24","close":9950.0},{"date":"2023-03-27","close":9565.0},{"date":"2023-03-28","close":10475.0},{"date":"2023-03-29","close":9990.0},{"date":"2023-03-30","close":9955.0},{"date":"2023-03-31","close":9965.0},{"date":"2023-04-03","close":9690.0},{"date":"2023-04-04","close":10000.0},{"date":"2023-04-05","close":10750.0},{"date":"2023-04-06","close":10250.0},{"date":"2023-04-07","close":10100.0},{"date":"2023-04-10","close":10000.0},{"date":"2023-04-11","close":9820.0},{"date":"2023-04-12","close":9840.0},{"date":"2023-04-13","close":10525.0},{"date":"2023-04-14","close":10525.0},{"date":"2023-04-17","close":10575.0},{"date":"2023-04-18","close":10925.0},{"date":"2023-04-19","close":10500.0},{"date":"2023-04-20","close":10650.0},{"date":"2023-04-21","close":10775.0},{"date":"2023-04-24","close":10375.0},{"date":"2023-04-25","close":10275.0},{"date":"2023-04-26","close":10100.0},{"date":"2023-04-27","close":10325.0},{"date":"2023-04-28","close":10000.0},{"date":"2023-05-02","close":10200.0},{"date":"2023-05-03","close":10075.0},{"date":"2023-05-04","close":10150.0},{"date":"2023-05-08","close":10050.0},{"date":"2023-05-09","close":10075.0},{"date":"2023-05-10","close":10300.0},{"date":"2023-05-11","close":10500.0},{"date":"2023-05-12","close":10550.0},{"date":"2023-05-15","close":10400.0},{"date":"2023-05-16","close":10400.0},{"date":"2023-05-17","close":10300.0},{"date":"2023-05-18","close":10700.0},{"date":"2023-05-19","close":10600.0},{"date":"2023-05-22","close":10750.0},{"date":"2023-05-23","close":10550.0},{"date":"2023-05-24","close":10625.0},{"date":"2023-05-25","close":10450.0},{"date":"2023-05-26","close":10125.0},{"date":"2023-05-30","close":9985.0},{"date":"2023-05-31","close":9990.0},{"date":"2023-06-01","close":10075.0},{"date":"2023-06-02","close":10150.0},{"date":"2023-06-05","close":10000.0},{"date":"2023-06-07","close":9895.0},{"date":"2023-06-08","close":9775.0},{"date":"2023-06-09","close":9425.0},{"date":"2023-06-12","close":9490.0},{"date":"2023-06-13","close":9455.0},{"date":"2023-06-14","close":9415.0},{"date":"2023-06-15","close":9395.0},{"date":"2023-06-16","close":9610.0},{"date":"2023-06-19","close":9535.0},{"date":"2023-06-20","close":9615.0},{"date":"2023-06-21","close":9510.0},{"date":"2023-06-22","close":10450.0},{"date":"2023-06-23","close":10175.0},{"date":"2023-06-26","close":10375.0},{"date":"2023-06-27","close":10200.0},{"date":"2023-06-28","close":10250.0},{"date":"2023-06-29","close":10075.0},{"date":"2023-06-30","close":10225.0},{"date":"2023-07-03","close":10025.0},{"date":"2023-07-04","close":10325.0},{"date":"2023-07-05","close":10800.0},{"date":"2023-07-06","close":11300.0},{"date":"2023-07-07","close":11225.0},{"date":"2023-07-10","close":10800.0},{"date":"2023-07-11","close":11150.0},{"date":"2023-07-12","close":11200.0},{"date":"2023-07-13","close":11100.0},{"date":"2023-07-14","close":11500.0},{"date":"2023-07-17","close":12000.0},{"date":"2023-07-18","close":13025.0},{"date":"2023-07-19","close":13525.0},{"date":"2023-07-20","close":12900.0},{"date":"2023-07-21","close":13800.0},{"date":"2023-07-24","close":13425.0},{"date":"2023-07-25","close":12350.0},{"date":"2023-07-26","close":11650.0},{"date":"2023-07-27","close":12450.0},{"date":"2023-07-28","close":12200.0},{"date":"2023-07-31","close":12225.0},{"date":"2023-08-01","close":12475.0},{"date":"2023-08-02","close":11825.0},{"date":"2023-08-03","close":11900.0},{"date":"2023-08-04","close":11525.0},{"date":"2023-08-07","close":11475.0},{"date":"2023-08-08","close":11325.0},{"date":"2023-08-09","close":11725.0},{"date":"2023-08-10","close":11575.0},{"date":"2023-08-11","close":11975.0},{"date":"2023-08-14","close":11475.0},{"date":"2023-08-16","close":11175.0},{"date":"2023-08-17","close":10700.0},{"date":"2023-08-18","close":10200.0},{"date":"2023-08-21","close":10125.0},{"date":"2023-08-22","close":10275.0},{"date":"2023-08-23","close":10000.0},{"date":"2023-08-24","close":10575.0},{"date":"2023-08-25","close":10250.0},{"date":"2023-08-28","close":10500.0},{"date":"2023-08-29","close":10900.0},{"date":"2023-08-30","close":10900.0},{"date":"2023-08-31","close":10850.0},{"date":"2023-09-01","close":11200.0},{"date":"2023-09-04","close":11275.0},{"date":"2023-09-05","close":12200.0},{"date":"2023-09-06","close":11975.0},{"date":"2023-09-07","close":11750.0},{"date":"2023-09-08","close":12175.0},{"date":"2023-09-11","close":12125.0},{"date":"2023-09-12","close":12050.0},{"date":"2023-09-13","close":12325.0},{"date":"2023-09-14","close":12200.0},{"date":"2023-09-15","close":11800.0},{"date":"2023-09-18","close":11925.0},{"date":"2023-09-19","close":12025.0},{"date":"2023-09-20","close":11875.0},{"date":"2023-09-21","close":11400.0},{"date":"2023-09-22","close":11400.0},{"date":"2023-09-25","close":11175.0},{"date":"2023-09-26","close":11375.0},{"date":"2023-09-27","close":11250.0},{"date":"2023-10-04","close":10700.0},{"date":"2023-10-05","close":10500.0},{"date":"2023-10-06","close":10850.0},{"date":"2023-10-10","close":9945.0},{"date":"2023-10-11","close":10300.0},{"date":"2023-10-12","close":10375.0},{"date":"2023-10-13","close":9960.0},{"date":"2023-10-16","close":9435.0},{"date":"2023-10-17","close":9460.0},{"date":"2023-10-18","close":9200.0},{"date":"2023-10-19","close":8740.0},{"date":"2023-10-20","close":8375.0},{"date":"2023-10-23","close":7980.0},{"date":"2023-10-24","close":8605.0},{"date":"2023-10-25","close":8290.0},{"date":"2023-10-26","close":8360.0},{"date":"2023-10-27","close":8145.0},{"date":"2023-10-30","close":8690.0},{"date":"2023-10-31","close":8715.0},{"date":"2023-11-01","close":8555.0},{"date":"2023-11-02","close":9035.0},{"date":"2023-11-03","close":8895.0},{"date":"2023-11-06","close":9235.0},{"date":"2023-11-07","close":9155.0},{"date":"2023-11-08","close":8785.0},{"date":"2023-11-09","close":8695.0},{"date":"2023-11-10","close":8510.0},{"date":"2023-11-13","close":8395.0},{"date":"2023-11-14","close":8500.0},{"date":"2023-11-15","close":8720.0},{"date":"2023-11-16","close":8750.0},{"date":"2023-11-17","close":8410.0},{"date":"2023-11-20","close":8580.0},{"date":"2023-11-21","close":8650.0},{"date":"2023-11-22","close":8450.0},{"date":"2023-11-23","close":8515.0},{"date":"2023-11-24","close":8430.0},{"date":"2023-11-27","close":8240.0},{"date":"2023-11-28","close":8165.0},{"date":"2023-11-29","close":7965.0},{"date":"2023-11-30","close":8000.0},{"date":"2023-12-01","close":8055.0},{"date":"2023-12-04","close":7740.0},{"date":"2023-12-05","close":7660.0},{"date":"2023-12-06","close":7650.0},{"date":"2023-12-07","close":7515.0},{"date":"2023-12-08","close":7565.0},{"date":"2023-12-11","close":7745.0},{"date":"2023-12-12","close":7890.0},{"date":"2023-12-13","close":7805.0},{"date":"2023-12-14","close":7765.0},{"date":"2023-12-15","close":7710.0},{"date":"2023-12-18","close":7645.0},{"date":"2023-12-19","close":7970.0},{"date":"2023-12-20","close":7775.0},{"date":"2023-12-21","close":7705.0},{"date":"2023-12-22","close":7870.0},{"date":"2023-12-26","close":7695.0},{"date":"2023-12-27","close":7800.0},{"date":"2023-12-28","close":7775.0},{"date":"2024-01-02","close":8320.0},{"date":"2024-01-03","close":8195.0},{"date":"2024-01-04","close":7885.0},{"date":"2024-01-05","close":7810.0},{"date":"2024-01-08","close":7775.0},{"date":"2024-01-09","close":8090.0},{"date":"2024-01-10","close":7870.0},{"date":"2024-01-11","close":7975.0},{"date":"2024-01-12","close":7810.0},{"date":"2024-01-15","close":7785.0},{"date":"2024-01-16","close":7680.0},{"date":"2024-01-17","close":7490.0},{"date":"2024-01-18","close":7550.0},{"date":"2024-01-19","close":7450.0},{"date":"2024-01-22","close":7370.0},{"date":"2024-01-23","close":7285.0},{"date":"2024-01-24","close":7040.0},{"date":"2024-01-25","close":7160.0},{"date":"2024-01-26","close":7200.0},{"date":"2024-01-29","close":7220.0},{"date":"2024-01-30","close":7180.0},{"date":"2024-01-31","close":7165.0},{"date":"2024-02-01","close":7155.0},{"date":"2024-02-02","close":7375.0},{"date":"2024-02-05","close":7320.0},{"date":"2024-02-06","close":7260.0},{"date":"2024-02-07","close":7295.0},{"date":"2024-02-08","close":7330.0},{"date":"2024-02-13","close":7290.0},{"date":"2024-02-14","close":7475.0},{"date":"2024-02-15","close":7810.0},{"date":"2024-02-16","close":8245.0},{"date":"2024-02-19","close":8430.0},{"date":"2024-02-20","close":8225.0},{"date":"2024-02-21","close":8115.0},{"date":"2024-02-22","close":8080.0},{"date":"2024-02-23","close":8065.0},{"date":"2024-02-26","close":8045.0},{"date":"2024-02-27","close":7800.0},{"date":"2024-02-28","close":7800.0},{"date":"2024-02-29","close":7760.0},{"date":"2024-03-04","close":7630.0},{"date":"2024-03-05","close":7465.0},{"date":"2024-03-06","close":7365.0},{"date":"2024-03-07","close":7140.0},{"date":"2024-03-08","close":7235.0},{"date":"2024-03-11","close":7165.0},{"date":"2024-03-12","close":7055.0},{"date":"2024-03-13","close":7115.0},{"date":"2024-03-14","close":7100.0},{"date":"2024-03-15","close":7065.0},{"date":"2024-03-18","close":7180.0},{"date":"2024-03-19","close":7150.0},{"date":"2024-03-20","close":7105.0},{"date":"2024-03-21","close":7115.0},{"date":"2024-03-22","close":7145.0},{"date":"2024-03-25","close":7300.0},{"date":"2024-03-26","close":7125.0},{"date":"2024-03-27","close":6885.0},{"date":"2024-03-28","close":6925.0},{"date":"2024-03-29","close":6935.0},{"date":"2024-04-01","close":7130.0},{"date":"2024-04-02","close":6985.0},{"date":"2024-04-03","close":7140.0},{"date":"2024-04-04","close":7100.0},{"date":"2024-04-05","close":7150.0},{"date":"2024-04-08","close":7020.0},{"date":"2024-04-09","close":6985.0},{"date":"2024-04-11","close":7235.0},{"date":"2024-04-12","close":7325.0},{"date":"2024-04-15","close":7155.0},{"date":"2024-04-16","close":7090.0},{"date":"2024-04-17","close":7240.0},{"date":"2024-04-18","close":7255.0},{"date":"2024-04-19","close":7350.0},{"date":"2024-04-22","close":7685.0},{"date":"2024-04-23","close":7520.0},{"date":"2024-04-24","close":7490.0},{"date":"2024-04-25","close":7500.0},{"date":"2024-04-26","close":7845.0},{"date":"2024-04-29","close":7835.0},{"date":"2024-04-30","close":7820.0},{"date":"2024-05-02","close":7805.0},{"date":"2024-05-03","close":7875.0},{"date":"2024-05-07","close":7815.0},{"date":"2024-05-08","close":7770.0},{"date":"2024-05-09","close":7950.0},{"date":"2024-05-10","close":7800.0},{"date":"2024-05-13","close":7780.0},{"date":"2024-05-14","close":7810.0},{"date":"2024-05-16","close":8115.0},{"date":"2024-05-17","close":8405.0},{"date":"2024-05-20","close":8410.0},{"date":"2024-05-21","close":8340.0},{"date":"2024-05-22","close":8070.0},{"date":"2024-05-23","close":8000.0},{"date":"2024-05-24","close":7880.0},{"date":"2024-05-27","close":7785.0},{"date":"2024-05-28","close":7955.0},{"date":"2024-05-29","close":7915.0},{"date":"2024-05-30","close":7760.0},{"date":"2024-05-31","close":7835.0},{"date":"2024-06-03","close":7985.0},{"date":"2024-06-04","close":7950.0},{"date":"2024-06-05","close":8190.0},{"date":"2024-06-07","close":8270.0},{"date":"2024-06-10","close":8405.0},{"date":"2024-06-11","close":8375.0},{"date":"2024-06-12","close":8265.0},{"date":"2024-06-13","close":8285.0},{"date":"2024-06-14","close":8500.0},{"date":"2024-06-17","close":8320.0},{"date":"2024-06-18","close":8115.0},{"date":"2024-06-19","close":7960.0},{"date":"2024-06-20","close":7930.0},{"date":"2024-06-21","close":7915.0},{"date":"2024-06-24","close":7725.0},{"date":"2024-06-25","close":7780.0},{"date":"2024-06-26","close":7795.0},{"date":"2024-06-27","close":7795.0},{"date":"2024-06-28","close":7770.0},{"date":"2024-07-01","close":7775.0},{"date":"2024-07-02","close":7755.0},{"date":"2024-07-03","close":7710.0},{"date":"2024-07-04","close":7675.0},{"date":"2024-07-05","close":7615.0},{"date":"2024-07-08","close":7730.0},{"date":"2024-07-09","close":7800.0},{"date":"2024-07-10","close":8070.0},{"date":"2024-07-11","close":8035.0},{"date":"2024-07-12","close":8035.0},{"date":"2024-07-15","close":8025.0},{"date":"2024-07-16","close":7890.0},{"date":"2024-07-17","close":8090.0},{"date":"2024-07-18","close":8015.0},{"date":"2024-07-19","close":7910.0},{"date":"2024-07-22","close":7745.0},{"date":"2024-07-23","close":7775.0},{"date":"2024-07-24","close":7940.0},{"date":"2024-07-25","close":7750.0},{"date":"2024-07-26","close":8035.0},{"date":"2024-07-29","close":8120.0},{"date":"2024-07-30","close":7920.0},{"date":"2024-07-31","close":7915.0},{"date":"2024-08-01","close":7950.0},{"date":"2024-08-02","close":7750.0},{"date":"2024-08-05","close":7295.0},{"date":"2024-08-06","close":7500.0},{"date":"2024-08-07","close":7430.0},{"date":"2024-08-08","close":7490.0},{"date":"2024-08-09","close":7875.0},{"date":"2024-08-12","close":7880.0},{"date":"2024-08-13","close":7780.0},{"date":"2024-08-14","close":7800.0},{"date":"2024-08-16","close":8050.0},{"date":"2024-08-19","close":8345.0},{"date":"2024-08-20","close":8300.0},{"date":"2024-08-21","close":8495.0},{"date":"2024-08-22","close":8520.0},{"date":"2024-08-23","close":8510.0},{"date":"2024-08-26","close":8225.0},{"date":"2024-08-27","close":8020.0},{"date":"2024-08-28","close":8300.0},{"date":"2024-08-29","close":8475.0},{"date":"2024-08-30","close":8570.0},{"date":"2024-09-02","close":8485.0},{"date":"2024-09-03","close":8370.0},{"date":"2024-09-04","close":8105.0},{"date":"2024-09-05","close":8090.0},{"date":"2024-09-06","close":8025.0},{"date":"2024-09-09","close":8025.0},{"date":"2024-09-10","close":7940.0},{"date":"2024-09-11","close":7920.0},{"date":"2024-09-12","close":7740.0},{"date":"2024-09-13","close":8050.0},{"date":"2024-09-19","close":8130.0},{"date":"2024-09-20","close":8425.0},{"date":"2024-09-23","close":8500.0},{"date":"2024-09-24","close":8450.0},{"date":"2024-09-25","close":8240.0},{"date":"2024-09-26","close":8500.0},{"date":"2024-09-27","close":8485.0},{"date":"2024-09-30","close":8315.0},{"date":"2024-10-02","close":8235.0},{"date":"2024-10-04","close":8650.0},{"date":"2024-10-07","close":8560.0},{"date":"2024-10-08","close":8535.0},{"date":"2024-10-10","close":8480.0},{"date":"2024-10-11","close":8525.0},{"date":"2024-10-14","close":8545.0},{"date":"2024-10-15","close":8950.0},{"date":"2024-10-16","close":9110.0},{"date":"2024-10-17","close":10250.0},{"date":"2024-10-18","close":9990.0},{"date":"2024-10-21","close":9815.0},{"date":"2024-10-22","close":9475.0},{"date":"2024-10-23","close":9340.0},{"date":"2024-10-24","close":9085.0},{"date":"2024-10-25","close":9350.0},{"date":"2024-10-28","close":9445.0},{"date":"2024-10-29","close":9685.0},{"date":"2024-10-30","close":9685.0},{"date":"2024-10-31","close":9705.0},{"date":"2024-11-01","close":9295.0},{"date":"2024-11-04","close":9645.0},{"date":"2024-11-05","close":9475.0},{"date":"2024-11-06","close":9175.0},{"date":"2024-11-07","close":8980.0},{"date":"2024-11-08","close":9585.0},{"date":"2024-11-11","close":9630.0},{"date":"2024-11-12","close":9160.0},{"date":"2024-11-13","close":8830.0},{"date":"2024-11-14","close":8665.0},{"date":"2024-11-15","close":8665.0},{"date":"2024-11-18","close":8605.0},{"date":"2024-11-19","close":9120.0},{"date":"2024-11-20","close":8950.0},{"date":"2024-11-21","close":8955.0},{"date":"2024-11-22","close":9020.0},{"date":"2024-11-25","close":9660.0},{"date":"2024-11-26","close":9720.0},{"date":"2024-11-27","close":10225.0},{"date":"2024-11-28","close":10000.0},{"date":"2024-11-29","close":9745.0},{"date":"2024-12-02","close":9950.0},{"date":"2024-12-03","close":9960.0},{"date":"2024-12-04","close":10050.0},{"date":"2024-12-05","close":10025.0},{"date":"2024-12-06","close":8665.0},{"date":"2024-12-09","close":7985.0},{"date":"2024-12-10","close":8390.0},{"date":"2024-12-11","close":8420.0},{"date":"2024-12-12","close":8295.0},{"date":"2024-12-13","close":8185.0},{"date":"2024-12-16","close":7965.0},{"date":"2024-12-17","close":7705.0},{"date":"2024-12-18","close":7770.0},{"date":"2024-12-19","close":7535.0},{"date":"2024-12-20","close":7310.0},{"date":"2024-12-23","close":7120.0},{"date":"2024-12-24","close":7375.0},{"date":"2024-12-26","close":7565.0},{"date":"2024-12-27","close":7615.0},{"date":"2024-12-30","close":7750.0},{"date":"2025-01-02","close":7625.0},{"date":"2025-01-03","close":7540.0},{"date":"2025-01-06","close":7480.0},{"date":"2025-01-07","close":7290.0},{"date":"2025-01-08","close":7690.0},{"date":"2025-01-09","close":7380.0},{"date":"2025-01-10","close":7380.0},{"date":"2025-01-13","close":7460.0},{"date":"2025-01-14","close":7440.0},{"date":"2025-01-15","close":7460.0},{"date":"2025-01-16","close":7500.0},{"date":"2025-01-17","close":7530.0},{"date":"2025-01-20","close":7250.0},{"date":"2025-01-21","close":7190.0},{"date":"2025-01-22","close":7100.0},{"date":"2025-01-23","close":6740.0},{"date":"2025-01-24","close":6660.0},{"date":"2025-01-31","close":6530.0},{"date":"2025-02-03","close":6080.0},{"date":"2025-02-04","close":6230.0},{"date":"2025-02-05","close":6280.0},{"date":"2025-02-06","close":6780.0},{"date":"2025-02-07","close":6660.0},{"date":"2025-02-10","close":6740.0},{"date":"2025-02-11","close":6530.0},{"date":"2025-02-12","close":6550.0},{"date":"2025-02-13","close":6400.0},{"date":"2025-02-14","close":6570.0},{"date":"2025-02-17","close":6700.0},{"date":"2025-02-18","close":6830.0},{"date":"2025-02-19","close":6730.0},{"date":"2025-02-20","close":6710.0},{"date":"2025-02-21","close":6550.0},{"date":"2025-02-24","close":6390.0},{"date":"2025-02-25","close":6340.0},{"date":"2025-02-26","close":6480.0},{"date":"2025-02-27","close":6420.0},{"date":"2025-02-28","close":6240.0},{"date":"2025-03-04","close":6200.0},{"date":"2025-03-05","close":6200.0},{"date":"2025-03-06","close":6240.0},{"date":"2025-03-07","close":6210.0},{"date":"2025-03-10","close":6140.0},{"date":"2025-03-11","close":6320.0},{"date":"2025-03-12","close":6870.0},{"date":"2025-03-13","close":6880.0},{"date":"2025-03-14","close":6880.0},{"date":"2025-03-17","close":7450.0},{"date":"2025-03-18","close":7270.0},{"date":"2025-03-19","close":7400.0},{"date":"2025-03-20","close":7090.0},{"date":"2025-03-21","close":7080.0},{"date":"2025-03-24","close":7350.0},{"date":"2025-03-25","close":7350.0},{"date":"2025-03-26","close":7180.0},{"date":"2025-03-27","close":7000.0},{"date":"2025-03-28","close":6990.0},{"date":"2025-03-31","close":7100.0},{"date":"2025-04-01","close":7150.0},{"date":"2025-04-02","close":7080.0},{"date":"2025-04-03","close":7110.0},{"date":"2025-04-04","close":7420.0},{"date":"2025-04-07","close":7120.0},{"date":"2025-04-08","close":7520.0},{"date":"2025-04-09","close":7440.0},{"date":"2025-04-10","close":7590.0},{"date":"2025-04-11","close":7960.0},{"date":"2025-04-14","close":7840.0},{"date":"2025-04-15","close":7790.0},{"date":"2025-04-16","close":7600.0},{"date":"2025-04-17","close":7610.0},{"date":"2025-04-18","close":7280.0},{"date":"2025-04-21","close":7420.0},{"date":"2025-04-22","close":7450.0},{"date":"2025-04-23","close":7370.0},{"date":"2025-04-24","close":7640.0},{"date":"2025-04-25","close":7670.0},{"date":"2025-04-28","close":7290.0},{"date":"2025-04-29","close":7440.0},{"date":"2025-04-30","close":7300.0},{"date":"2025-05-02","close":7380.0},{"date":"2025-05-07","close":7330.0},{"date":"2025-05-08","close":7680.0},{"date":"2025-05-09","close":7530.0},{"date":"2025-05-12","close":7480.0},{"date":"2025-05-13","close":7370.0},{"date":"2025-05-14","close":7590.0},{"date":"2025-05-15","close":7450.0},{"date":"2025-05-16","close":7040.0},{"date":"2025-05-19","close":6930.0},{"date":"2025-05-20","close":7010.0},{"date":"2025-05-21","close":7230.0},{"date":"2025-05-22","close":7090.0},{"date":"2025-05-23","close":6940.0},{"date":"2025-05-26","close":6820.0},{"date":"2025-05-27","close":6920.0},{"date":"2025-05-28","close":6830.0},{"date":"2025-05-29","close":6920.0},{"date":"2025-05-30","close":6990.0},{"date":"2025-06-02","close":6810.0},{"date":"2025-06-04","close":6870.0},{"date":"2025-06-05","close":6910.0},{"date":"2025-06-09","close":7000.0},{"date":"2025-06-10","close":7010.0},{"date":"2025-06-11","close":7160.0},{"date":"2025-06-12","close":7010.0},{"date":"2025-06-13","close":6650.0},{"date":"2025-06-16","close":6440.0},{"date":"2025-06-17","close":6430.0},{"date":"2025-06-18","close":6520.0},{"date":"2025-06-19","close":6450.0},{"date":"2025-06-20","close":6470.0},{"date":"2025-06-23","close":6270.0},{"date":"2025-06-24","close":6290.0},{"date":"2025-06-25","close":6130.0},{"date":"2025-06-26","close":6220.0},{"date":"2025-06-27","close":6200.0},{"date":"2025-06-30","close":6830.0},{"date":"2025-07-01","close":6960.0},{"date":"2025-07-02","close":7350.0},{"date":"2025-07-03","close":7210.0},{"date":"2025-07-04","close":7170.0},{"date":"2025-07-07","close":7190.0},{"date":"2025-07-08","close":7100.0},{"date":"2025-07-09","close":7050.0},{"date":"2025-07-10","close":7330.0},{"date":"2025-07-11","close":7190.0},{"date":"2025-07-14","close":7080.0},{"date":"2025-07-15","close":7030.0},{"date":"2025-07-16","close":6960.0},{"date":"2025-07-17","close":7080.0},{"date":"2025-07-18","close":7020.0},{"date":"2025-07-21","close":6980.0},{"date":"2025-07-22","close":6990.0},{"date":"2025-07-23","close":6870.0},{"date":"2025-07-24","close":7080.0},{"date":"2025-07-25","close":7040.0},{"date":"2025-07-28","close":6900.0},{"date":"2025-07-29","close":6700.0},{"date":"2025-07-30","close":6650.0},{"date":"2025-07-31","close":6800.0},{"date":"2025-08-01","close":6780.0},{"date":"2025-08-04","close":6670.0},{"date":"2025-08-05","close":6660.0},{"date":"2025-08-06","close":6660.0},{"date":"2025-08-07","close":6650.0},{"date":"2025-08-08","close":6700.0},{"date":"2025-08-11","close":6570.0},{"date":"2025-08-12","close":6370.0},{"date":"2025-08-13","close":6590.0},{"date":"2025-08-14","close":6490.0},{"date":"2025-08-18","close":6240.0},{"date":"2025-08-19","close":6240.0},{"date":"2025-08-20","close":6220.0},{"date":"2025-08-21","close":6130.0},{"date":"2025-08-22","close":6070.0},{"date":"2025-08-25","close":6030.0},{"date":"2025-08-26","close":6070.0},{"date":"2025-08-27","close":6190.0},{"date":"2025-08-28","close":6100.0},{"date":"2025-08-29","close":6030.0},{"date":"2025-09-01","close":5970.0},{"date":"2025-09-02","close":6020.0},{"date":"2025-09-03","close":5970.0},{"date":"2025-09-04","close":5970.0},{"date":"2025-09-05","close":6050.0},{"date":"2025-09-08","close":6090.0},{"date":"2025-09-09","close":6230.0},{"date":"2025-09-10","close":6210.0},{"date":"2025-09-11","close":6100.0},{"date":"2025-09-12","close":6160.0},{"date":"2025-09-15","close":6220.0},{"date":"2025-09-16","close":6380.0},{"date":"2025-09-17","close":6250.0},{"date":"2025-09-18","close":6260.0},{"date":"2025-09-19","close":6400.0},{"date":"2025-09-22","close":6300.0},{"date":"2025-09-23","close":6210.0},{"date":"2025-09-24","close":6140.0},{"date":"2025-09-25","close":6120.0},{"date":"2025-09-26","close":5990.0},{"date":"2025-09-29","close":5920.0},{"date":"2025-09-30","close":6230.0},{"date":"2025-10-01","close":6110.0},{"date":"2025-10-02","close":6160.0},{"date":"2025-10-10","close":6080.0},{"date":"2025-10-13","close":6030.0},{"date":"2025-10-14","close":5990.0},{"date":"2025-10-15","close":5910.0},{"date":"2025-10-16","close":5720.0},{"date":"2025-10-17","close":5650.0},{"date":"2025-10-20","close":5830.0},{"date":"2025-10-21","close":6050.0},{"date":"2025-10-22","close":6070.0},{"date":"2025-10-23","close":5900.0},{"date":"2025-10-24","close":5870.0},{"date":"2025-10-27","close":6320.0},{"date":"2025-10-28","close":6230.0},{"date":"2025-10-29","close":6000.0},{"date":"2025-10-30","close":5800.0},{"date":"2025-10-31","close":5810.0},{"date":"2025-11-03","close":5830.0},{"date":"2025-11-04","close":5830.0},{"date":"2025-11-05","close":5750.0},{"date":"2025-11-06","close":5710.0},{"date":"2025-11-07","close":5400.0},{"date":"2025-11-10","close":5650.0},{"date":"2025-11-11","close":5720.0},{"date":"2025-11-12","close":5800.0},{"date":"2025-11-13","close":5900.0},{"date":"2025-11-14","close":5960.0},{"date":"2025-11-17","close":5820.0},{"date":"2025-11-18","close":5590.0},{"date":"2025-11-19","close":5500.0},{"date":"2025-11-20","close":5800.0},{"date":"2025-11-21","close":5740.0},{"date":"2025-11-24","close":5780.0},{"date":"2025-11-25","close":5910.0},{"date":"2025-11-26","close":5990.0},{"date":"2025-11-27","close":5810.0},{"date":"2025-11-28","close":6000.0},{"date":"2025-12-01","close":6030.0},{"date":"2025-12-02","close":5960.0},{"date":"2025-12-03","close":5970.0},{"date":"2025-12-04","close":5960.0},{"date":"2025-12-05","close":5970.0},{"date":"2025-12-08","close":6170.0},{"date":"2025-12-09","close":6170.0},{"date":"2025-12-10","close":6010.0},{"date":"2025-12-11","close":5910.0},{"date":"2025-12-12","close":5820.0},{"date":"2025-12-15","close":5700.0},{"date":"2025-12-16","close":5580.0},{"date":"2025-12-17","close":5750.0},{"date":"2025-12-18","close":5710.0},{"date":"2025-12-19","close":5850.0},{"date":"2025-12-22","close":6470.0},{"date":"2025-12-23","close":6580.0},{"date":"2025-12-24","close":6120.0},{"date":"2025-12-26","close":6060.0},{"date":"2025-12-29","close":6230.0},{"date":"2025-12-30","close":6120.0},{"date":"2026-01-02","close":6230.0},{"date":"2026-01-05","close":6680.0},{"date":"2026-01-06","close":6750.0},{"date":"2026-01-07","close":6800.0},{"date":"2026-01-08","close":6760.0},{"date":"2026-01-09","close":6760.0},{"date":"2026-01-12","close":6850.0},{"date":"2026-01-13","close":6750.0},{"date":"2026-01-14","close":6850.0},{"date":"2026-01-15","close":7240.0},{"date":"2026-01-16","close":7230.0},{"date":"2026-01-19","close":7470.0},{"date":"2026-01-20","close":8890.0},{"date":"2026-01-21","close":8860.0},{"date":"2026-01-22","close":8210.0},{"date":"2026-01-23","close":8650.0},{"date":"2026-01-26","close":9050.0},{"date":"2026-01-27","close":9270.0},{"date":"2026-01-28","close":9530.0},{"date":"2026-01-29","close":10890.0},{"date":"2026-01-30","close":10690.0},{"date":"2026-02-02","close":9340.0},{"date":"2026-02-03","close":10160.0},{"date":"2026-02-04","close":9770.0},{"date":"2026-02-05","close":9360.0},{"date":"2026-02-06","close":9690.0},{"date":"2026-02-09","close":9830.0},{"date":"2026-02-10","close":9980.0},{"date":"2026-02-11","close":9850.0},{"date":"2026-02-12","close":10000.0},{"date":"2026-02-13","close":9810.0},{"date":"2026-02-19","close":10200.0},{"date":"2026-02-20","close":9900.0},{"date":"2026-02-23","close":10030.0},{"date":"2026-02-24","close":9660.0},{"date":"2026-02-25","close":10200.0},{"date":"2026-02-26","close":10100.0},{"date":"2026-02-27","close":9690.0},{"date":"2026-03-03","close":9120.0},{"date":"2026-03-04","close":8070.0},{"date":"2026-03-05","close":9150.0},{"date":"2026-03-06","close":8800.0},{"date":"2026-03-09","close":8430.0},{"date":"2026-03-10","close":8890.0},{"date":"2026-03-11","close":8900.0},{"date":"2026-03-12","close":9040.0},{"date":"2026-03-13","close":8680.0},{"date":"2026-03-16","close":8460.0},{"date":"2026-03-17","close":8700.0},{"date":"2026-03-18","close":8760.0},{"date":"2026-03-19","close":8520.0},{"date":"2026-03-20","close":8650.0},{"date":"2026-03-23","close":8150.0},{"date":"2026-03-24","close":8040.0},{"date":"2026-03-25","close":7930.0},{"date":"2026-03-26","close":7800.0},{"date":"2026-03-27","close":8140.0},{"date":"2026-03-30","close":7980.0},{"date":"2026-03-31","close":7480.0},{"date":"2026-04-01","close":7930.0},{"date":"2026-04-02","close":7270.0},{"date":"2026-04-03","close":7640.0},{"date":"2026-04-06","close":7500.0},{"date":"2026-04-07","close":7200.0},{"date":"2026-04-08","close":7650.0},{"date":"2026-04-09","close":7140.0},{"date":"2026-04-10","close":7360.0},{"date":"2026-04-13","close":7300.0},{"date":"2026-04-14","close":7360.0},{"date":"2026-04-15","close":7380.0},{"date":"2026-04-16","close":7360.0},{"date":"2026-04-17","close":7520.0},{"date":"2026-04-20","close":7380.0},{"date":"2026-04-21","close":7170.0},{"date":"2026-04-22","close":7170.0},{"date":"2026-04-23","close":7150.0},{"date":"2026-04-24","close":7200.0},{"date":"2026-04-27","close":7050.0},{"date":"2026-04-28","close":7010.0},{"date":"2026-04-29","close":7010.0},{"date":"2026-04-30","close":7030.0},{"date":"2026-05-04","close":6990.0},{"date":"2026-05-06","close":6690.0},{"date":"2026-05-07","close":6490.0},{"date":"2026-05-08","close":6470.0},{"date":"2026-05-11","close":6150.0},{"date":"2026-05-12","close":6020.0},{"date":"2026-05-13","close":5940.0},{"date":"2026-05-14","close":5910.0},{"date":"2026-05-15","close":5740.0},{"date":"2026-05-18","close":5650.0},{"date":"2026-05-19","close":5620.0},{"date":"2026-05-20","close":5450.0},{"date":"2026-05-21","close":5440.0},{"date":"2026-05-22","close":5590.0},{"date":"2026-05-26","close":5440.0},{"date":"2026-05-27","close":5350.0},{"date":"2026-05-28","close":5180.0},{"date":"2026-05-29","close":5690.0},{"date":"2026-06-01","close":4895.0},{"date":"2026-06-02","close":4860.0},{"date":"2026-06-04","close":5180.0},{"date":"2026-06-05","close":5020.0},{"date":"2026-06-08","close":4800.0},{"date":"2026-06-09","close":4825.0},{"date":"2026-06-10","close":4695.0},{"date":"2026-06-11","close":4840.0},{"date":"2026-06-12","close":4855.0},{"date":"2026-06-15","close":4970.0},{"date":"2026-06-16","close":4815.0},{"date":"2026-06-17","close":4930.0},{"date":"2026-06-18","close":4710.0},{"date":"2026-06-19","close":4630.0},{"date":"2026-06-22","close":4660.0},{"date":"2026-06-23","close":4515.0},{"date":"2026-06-24","close":4530.0},{"date":"2026-06-25","close":4415.0},{"date":"2026-06-26","close":4255.0},{"date":"2026-06-29","close":4860.0},{"date":"2026-06-30","close":4965.0},{"date":"2026-07-01","close":5490.0},{"date":"2026-07-02","close":5610.0},{"date":"2026-07-03","close":5570.0},{"date":"2026-07-06","close":5490.0},{"date":"2026-07-07","close":5140.0},{"date":"2026-07-08","close":4875.0},{"date":"2026-07-09","close":4575.0},{"date":"2026-07-10","close":4540.0},{"date":"2026-07-13","close":4430.0},{"date":"2026-07-14","close":4515.0},{"date":"2026-07-15","close":4605.0},{"date":"2026-07-16","close":4450.0},{"date":"2026-07-20","close":4390.0},{"date":"2026-07-21","close":4220.0},{"date":"2026-07-22","close":4185.0},{"date":"2026-07-23","close":4390.0},{"date":"2026-07-24","close":4200.0},{"date":"2026-07-27","close":4200.0},{"date":"2026-07-28","close":4280.0},{"date":"2026-07-29","close":4140.0},{"date":"2026-07-30","close":4185.0},{"date":"2026-07-31","close":4295.0},{"date":"2026-08-03","close":4230.0},{"date":"2026-08-04","close":4375.0},{"date":"2026-08-05","close":4375.0},{"date":"2026-08-06","close":4380.0},{"date":"2026-08-07","close":4350.0},{"date":"2026-08-10","close":4550.0},{"date":"2026-08-11","close":4540.0},{"date":"2026-08-12","close":4300.0},{"date":"2026-08-13","close":4280.0},{"date":"2026-08-14","close":4265.0},{"date":"2026-08-18","close":4200.0},{"date":"2026-08-19","close":4050.0},{"date":"2026-08-20","close":4310.0},{"date":"2026-08-21","close":5030.0},{"date":"2026-08-24","close":5200.0},{"date":"2026-08-25","close":5050.0},{"date":"2026-08-26","close":4890.0},{"date":"2026-08-27","close":4835.0},{"date":"2026-08-28","close":4790.0},{"date":"2026-08-31","close":4685.0},{"date":"2026-09-01","close":5080.0},{"date":"2026-09-02","close":6180.0},{"date":"2026-09-03","close":6420.0},{"date":"2026-09-04","close":6200.0},{"date":"2026-09-07","close":6580.0},{"date":"2026-09-08","close":6550.0},{"date":"2026-09-09","close":6240.0},{"date":"2026-09-10","close":6690.0},{"date":"2026-09-11","close":6660.0},{"date":"2026-09-14","close":7230.0},{"date":"2026-09-15","close":7290.0},{"date":"2026-09-16","close":7000.0},{"date":"2026-09-17","close":6750.0},{"date":"2026-09-18","close":6980.0},{"date":"2026-09-21","close":7350.0},{"date":"2026-09-22","close":7210.0},{"date":"2026-09-23","close":7230.0},{"date":"2026-09-28","close":6990.0},{"date":"2026-09-29","close":6850.0},{"date":"2026-09-30","close":6240.0},{"date":"2026-10-01","close":6060.0},{"date":"2026-10-02","close":6030.0},{"date":"2026-10-06","close":6120.0},{"date":"2026-10-07","close":6010.0},{"date":"2026-10-08","close":6010.0},{"date":"2026-10-12","close":5700.0},{"date":"2026-10-13","close":5600.0},{"date":"2026-10-14","close":5900.0},{"date":"2026-10-15","close":5730.0},{"date":"2026-10-16","close":5890.0},{"date":"2026-10-19","close":6130.0},{"date":"2026-10-20","close":6030.0},{"date":"2026-10-21","close":5950.0},{"date":"2026-10-22","close":5950.0},{"date":"2026-10-23","close":5920.0}],"chart_data":[{"date":"2024-10-24","open":9335,"high":9335,"low":9064,"close":9085,"volume":117892,"rsi_14":62.07,"sma_20":8882.0,"sma_60":8331.35,"sma_120":8143.62},{"date":"2024-10-25","open":9014,"high":9495,"low":8949,"close":9350,"volume":249014,"rsi_14":60.39,"sma_20":8927.05,"sma_60":8354.87,"sma_120":8159.05},{"date":"2024-10-28","open":9349,"high":9620,"low":9329,"close":9445,"volume":144249,"rsi_14":63.11,"sma_20":8987.35,"sma_60":8383.13,"sma_120":8172.39},{"date":"2024-10-29","open":9449,"high":9750,"low":9399,"close":9685,"volume":137803,"rsi_14":66.02,"sma_20":9046.65,"sma_60":8410.65,"sma_120":8187.82},{"date":"2024-10-30","open":9685,"high":9930,"low":9654,"close":9685,"volume":133174,"rsi_14":67.04,"sma_20":9106.7,"sma_60":8436.75,"sma_120":8203.37},{"date":"2024-10-31","open":9619,"high":9915,"low":9619,"close":9705,"volume":106234,"rsi_14":66.81,"sma_20":9176.25,"sma_60":8466.52,"sma_120":8219.21},{"date":"2024-11-01","open":9700,"high":9750,"low":9295,"close":9295,"volume":103058,"rsi_14":59.62,"sma_20":9229.3,"sma_60":8489.53,"sma_120":8231.05},{"date":"2024-11-04","open":9314,"high":9670,"low":9204,"close":9645,"volume":116783,"rsi_14":59.04,"sma_20":9279.1,"sma_60":8517.8,"sma_120":8246.31},{"date":"2024-11-05","open":9645,"high":9670,"low":9389,"close":9475,"volume":61643,"rsi_14":54.74,"sma_20":9324.9,"sma_60":8546.57,"sma_120":8260.52},{"date":"2024-11-06","open":9505,"high":9660,"low":9154,"close":9175,"volume":139998,"rsi_14":32.18,"sma_20":9356.95,"sma_60":8577.93,"sma_120":8270.74},{"date":"2024-11-07","open":9340,"high":9340,"low":8759,"close":8980,"volume":65039,"rsi_14":32.88,"sma_20":9381.95,"sma_60":8602.62,"sma_120":8280.58},{"date":"2024-11-08","open":8979,"high":9590,"low":8979,"close":9585,"volume":98497,"rsi_14":46.6,"sma_20":9435.0,"sma_60":8638.57,"sma_120":8295.62},{"date":"2024-11-11","open":9599,"high":9875,"low":9589,"close":9630,"volume":181954,"rsi_14":52.51,"sma_20":9489.3,"sma_60":8674.27,"sma_120":8310.8},{"date":"2024-11-12","open":9645,"high":9750,"low":9119,"close":9160,"volume":115504,"rsi_14":47.37,"sma_20":9499.85,"sma_60":8695.7,"sma_120":8319.52},{"date":"2024-11-13","open":9165,"high":9200,"low":8830,"close":8830,"volume":78486,"rsi_14":46.36,"sma_20":9485.85,"sma_60":8711.53,"sma_120":8323.06},{"date":"2024-11-14","open":9035,"high":9085,"low":8584,"close":8665,"volume":97931,"rsi_14":39.91,"sma_20":9406.55,"sma_60":8726.28,"sma_120":8325.18},{"date":"2024-11-15","open":8559,"high":8890,"low":8464,"close":8665,"volume":115334,"rsi_14":38.18,"sma_20":9340.25,"sma_60":8740.7,"sma_120":8327.89},{"date":"2024-11-18","open":8900,"high":8900,"low":8549,"close":8605,"volume":56946,"rsi_14":32.69,"sma_20":9279.7,"sma_60":8749.95,"sma_120":8332.35},{"date":"2024-11-19","open":8579,"high":9160,"low":8579,"close":9120,"volume":100783,"rsi_14":42.22,"sma_20":9261.9,"sma_60":8762.87,"sma_120":8341.68},{"date":"2024-11-20","open":9120,"high":9150,"low":8824,"close":8950,"volume":61793,"rsi_14":40.02,"sma_20":9242.35,"sma_60":8773.7,"sma_120":8350.6},{"date":"2024-11-21","open":8949,"high":9105,"low":8809,"close":8955,"volume":44498,"rsi_14":44.96,"sma_20":9235.85,"sma_60":8781.37,"sma_120":8360.35},{"date":"2024-11-22","open":8954,"high":9225,"low":8949,"close":9020,"volume":80015,"rsi_14":39.9,"sma_20":9219.3,"sma_60":8789.7,"sma_120":8369.23},{"date":"2024-11-25","open":9194,"high":9705,"low":9174,"close":9660,"volume":192745,"rsi_14":52.59,"sma_20":9230.05,"sma_60":8808.88,"sma_120":8383.77},{"date":"2024-11-26","open":9659,"high":9790,"low":9464,"close":9720,"volume":107155,"rsi_14":58.19,"sma_20":9231.8,"sma_60":8833.82,"sma_120":8400.12},{"date":"2024-11-27","open":9799,"high":10375,"low":9734,"close":10225,"volume":353258,"rsi_14":67.12,"sma_20":9258.8,"sma_60":8870.58,"sma_120":8420.04},{"date":"2024-11-28","open":10200,"high":10300,"low":9949,"close":10000,"volume":116797,"rsi_14":56.37,"sma_20":9273.55,"sma_60":8898.93,"sma_120":8436.84},{"date":"2024-11-29","open":9865,"high":10075,"low":9714,"close":9745,"volume":137377,"rsi_14":51.66,"sma_20":9296.05,"sma_60":8920.12,"sma_120":8451.81},{"date":"2024-12-02","open":9614,"high":10000,"low":9574,"close":9950,"volume":119905,"rsi_14":62.34,"sma_20":9311.3,"sma_60":8943.13,"sma_120":8466.48},{"date":"2024-12-03","open":9949,"high":10050,"low":9784,"close":9960,"volume":110937,"rsi_14":69.63,"sma_20":9335.55,"sma_60":8967.73,"sma_120":8480.58},{"date":"2024-12-04","open":9834,"high":10200,"low":9354,"close":10050,"volume":264964,"rsi_14":74.7,"sma_20":9379.3,"sma_60":8995.75,"sma_120":8494.29},{"date":"2024-12-05","open":10050,"high":10125,"low":9889,"close":10025,"volume":163780,"rsi_14":74.04,"sma_20":9431.6,"sma_60":9027.77,"sma_120":8508.05},{"date":"2024-12-06","open":10249,"high":10374,"low":8559,"close":8665,"volume":970935,"rsi_14":50.73,"sma_20":9385.55,"sma_60":9037.35,"sma_120":8511.38},{"date":"2024-12-09","open":8500,"high":8500,"low":7985,"close":7985,"volume":343362,"rsi_14":36.79,"sma_20":9303.25,"sma_60":9036.68,"sma_120":8508.88},{"date":"2024-12-10","open":8159,"high":8690,"low":7944,"close":8390,"volume":434151,"rsi_14":43.82,"sma_20":9264.7,"sma_60":9042.77,"sma_120":8507.97},{"date":"2024-12-11","open":8409,"high":8600,"low":8409,"close":8420,"volume":139572,"rsi_14":44.13,"sma_20":9244.2,"sma_60":9050.77,"sma_120":8508.8},{"date":"2024-12-12","open":8420,"high":8525,"low":8144,"close":8295,"volume":168707,"rsi_14":42.15,"sma_20":9225.7,"sma_60":9057.02,"sma_120":8510.3},{"date":"2024-12-13","open":8320,"high":8390,"low":8144,"close":8185,"volume":202525,"rsi_14":31.94,"sma_20":9201.7,"sma_60":9064.43,"sma_120":8512.17},{"date":"2024-12-16","open":8400,"high":8425,"low":7949,"close":7965,"volume":214525,"rsi_14":29.32,"sma_20":9169.7,"sma_60":9063.02,"sma_120":8512.47},{"date":"2024-12-17","open":8035,"high":8035,"low":7589,"close":7705,"volume":281401,"rsi_14":18.5,"sma_20":9098.95,"sma_60":9055.93,"sma_120":8510.72},{"date":"2024-12-18","open":7729,"high":7785,"low":7549,"close":7770,"volume":175820,"rsi_14":20.96,"sma_20":9039.95,"sma_60":9045.02,"sma_120":8511.09},{"date":"2024-12-19","open":7765,"high":7765,"low":7535,"close":7535,"volume":159253,"rsi_14":21.06,"sma_20":8968.9,"sma_60":9028.92,"sma_120":8509.04},{"date":"2024-12-20","open":7605,"high":7605,"low":7289,"close":7310,"volume":170692,"rsi_14":15.62,"sma_20":8883.35,"sma_60":9009.9,"sma_120":8504.99},{"date":"2024-12-23","open":7325,"high":7325,"low":7114,"close":7120,"volume":177861,"rsi_14":14.67,"sma_20":8756.25,"sma_60":8991.22,"sma_120":8499.36},{"date":"2024-12-24","open":7139,"high":7450,"low":7119,"close":7375,"volume":113491,"rsi_14":18.03,"sma_20":8638.9,"sma_60":8972.45,"sma_120":8496.06},{"date":"2024-12-26","open":7539,"high":7660,"low":7394,"close":7565,"volume":110971,"rsi_14":21.71,"sma_20":8505.8,"sma_60":8957.1,"sma_120":8494.3},{"date":"2024-12-27","open":7419,"high":7660,"low":7414,"close":7615,"volume":109090,"rsi_14":32.72,"sma_20":8386.45,"sma_60":8945.42,"sma_120":8493.12},{"date":"2024-12-30","open":7649,"high":7840,"low":7589,"close":7750,"volume":122699,"rsi_14":45.29,"sma_20":8286.65,"sma_60":8937.33,"sma_120":8493.46},{"date":"2025-01-02","open":7750,"high":7825,"low":7574,"close":7625,"volume":274296,"rsi_14":32.75,"sma_20":8170.35,"sma_60":8920.25,"sma_120":8493.04},{"date":"2025-01-03","open":7660,"high":7740,"low":7220,"close":7540,"volume":171082,"rsi_14":30.57,"sma_20":8049.05,"sma_60":8903.17,"sma_120":8492.38},{"date":"2025-01-06","open":7790,"high":7790,"low":7450,"close":7480,"volume":58790,"rsi_14":31.46,"sma_20":7920.25,"sma_60":8885.5,"sma_120":8490.26},{"date":"2025-01-07","open":7490,"high":7540,"low":7220,"close":7290,"volume":83578,"rsi_14":30.37,"sma_20":7783.2,"sma_60":8865.58,"sma_120":8485.97},{"date":"2025-01-08","open":7290,"high":7970,"low":7150,"close":7690,"volume":82049,"rsi_14":44.34,"sma_20":7734.2,"sma_60":8851.58,"sma_120":8482.76},{"date":"2025-01-09","open":7830,"high":7830,"low":7360,"close":7380,"volume":46262,"rsi_14":43.46,"sma_20":7703.7,"sma_60":8832.08,"sma_120":8477.26},{"date":"2025-01-10","open":7410,"high":7500,"low":7290,"close":7380,"volume":50047,"rsi_14":41.96,"sma_20":7652.95,"sma_60":8805.83,"sma_120":8471.76},{"date":"2025-01-13","open":7380,"high":7580,"low":7370,"close":7460,"volume":37297,"rsi_14":48.28,"sma_20":7604.7,"sma_60":8778.25,"sma_120":8467.01},{"date":"2025-01-14","open":7450,"high":7490,"low":7320,"close":7440,"volume":40081,"rsi_14":53.01,"sma_20":7561.7,"sma_60":8731.32,"sma_120":8463.22},{"date":"2025-01-15","open":7440,"high":7650,"low":7420,"close":7460,"volume":34004,"rsi_14":58.72,"sma_20":7525.2,"sma_60":8689.05,"sma_120":8457.92},{"date":"2025-01-16","open":7460,"high":7600,"low":7380,"close":7500,"volume":33764,"rsi_14":53.54,"sma_20":7501.7,"sma_60":8650.37,"sma_120":8453.59},{"date":"2025-01-17","open":7600,"high":7650,"low":7390,"close":7530,"volume":55870,"rsi_14":48.74,"sma_20":7492.7,"sma_60":8617.85,"sma_120":8450.38},{"date":"2025-01-20","open":7540,"high":7570,"low":7250,"close":7250,"volume":38465,"rsi_14":39.64,"sma_20":7466.45,"sma_60":8582.92,"sma_120":8446.22},{"date":"2025-01-21","open":7140,"high":7230,"low":7100,"close":7190,"volume":48777,"rsi_14":33.43,"sma_20":7449.0,"sma_60":8551.25,"sma_120":8441.3},{"date":"2025-01-22","open":7270,"high":7270,"low":7070,"close":7100,"volume":37731,"rsi_14":34.13,"sma_20":7438.3,"sma_60":8513.65,"sma_120":8434.26},{"date":"2025-01-23","open":7000,"high":7050,"low":6620,"close":6740,"volume":220488,"rsi_14":29.38,"sma_20":7419.1,"sma_60":8468.47,"sma_120":8425.8},{"date":"2025-01-24","open":6740,"high":6800,"low":6380,"close":6660,"volume":136362,"rsi_14":29.08,"sma_20":7383.15,"sma_60":8417.95,"sma_120":8414.3},{"date":"2025-01-31","open":6660,"high":6730,"low":6470,"close":6530,"volume":43560,"rsi_14":30.0,"sma_20":7331.2,"sma_60":8365.27,"sma_120":8401.01},{"date":"2025-02-03","open":6420,"high":6420,"low":5950,"close":6080,"volume":167618,"rsi_14":8.72,"sma_20":7254.25,"sma_60":8304.75,"sma_120":8385.63},{"date":"2025-02-04","open":6080,"high":6250,"low":6080,"close":6230,"volume":49282,"rsi_14":17.88,"sma_20":7178.0,"sma_60":8253.57,"sma_120":8371.55},{"date":"2025-02-05","open":6230,"high":6320,"low":6100,"close":6280,"volume":46180,"rsi_14":20.11,"sma_20":7110.5,"sma_60":8197.38,"sma_120":8357.59},{"date":"2025-02-06","open":6230,"high":6810,"low":6200,"close":6780,"volume":117253,"rsi_14":34.96,"sma_20":7072.5,"sma_60":8152.37,"sma_120":8349.47},{"date":"2025-02-07","open":6770,"high":6780,"low":6530,"close":6660,"volume":59598,"rsi_14":33.47,"sma_20":7031.5,"sma_60":8110.35,"sma_120":8344.14},{"date":"2025-02-10","open":6630,"high":6790,"low":6570,"close":6740,"volume":41595,"rsi_14":35.12,"sma_20":7004.0,"sma_60":8072.93,"sma_120":8337.77},{"date":"2025-02-11","open":6800,"high":6890,"low":6500,"close":6530,"volume":59714,"rsi_14":31.27,"sma_20":6946.0,"sma_60":8021.92,"sma_120":8330.24},{"date":"2025-02-12","open":6530,"high":6590,"low":6400,"close":6550,"volume":50509,"rsi_14":31.01,"sma_20":6904.5,"sma_60":7970.48,"sma_120":8322.38},{"date":"2025-02-13","open":6550,"high":6650,"low":6340,"close":6400,"volume":77966,"rsi_14":32.65,"sma_20":6855.5,"sma_60":7924.38,"sma_120":8310.04},{"date":"2025-02-14","open":6370,"high":6690,"low":6370,"close":6570,"volume":91221,"rsi_14":37.89,"sma_20":6811.0,"sma_60":7886.63,"sma_120":8299.08},{"date":"2025-02-17","open":6560,"high":6960,"low":6500,"close":6700,"volume":212717,"rsi_14":42.31,"sma_20":6774.0,"sma_60":7853.8,"sma_120":8290.04},{"date":"2025-02-18","open":6710,"high":6890,"low":6640,"close":6830,"volume":89573,"rsi_14":51.9,"sma_20":6742.5,"sma_60":7823.13,"sma_120":8281.92},{"date":"2025-02-19","open":6840,"high":6870,"low":6680,"close":6730,"volume":59552,"rsi_14":51.46,"sma_20":6704.0,"sma_60":7791.8,"sma_120":8270.88},{"date":"2025-02-20","open":6820,"high":6820,"low":6690,"close":6710,"volume":58857,"rsi_14":53.95,"sma_20":6663.0,"sma_60":7751.55,"sma_120":8257.21},{"date":"2025-02-21","open":6660,"high":6810,"low":6550,"close":6550,"volume":82376,"rsi_14":61.81,"sma_20":6628.0,"sma_60":7711.47,"sma_120":8242.58},{"date":"2025-02-24","open":6500,"high":6650,"low":6330,"close":6390,"volume":119040,"rsi_14":54.0,"sma_20":6588.0,"sma_60":7668.63,"sma_120":8225.0},{"date":"2025-02-25","open":6390,"high":6470,"low":6260,"close":6340,"volume":94918,"rsi_14":51.5,"sma_20":6550.0,"sma_60":7623.88,"sma_120":8206.79},{"date":"2025-02-26","open":6340,"high":6480,"low":6270,"close":6480,"volume":70010,"rsi_14":40.85,"sma_20":6537.0,"sma_60":7570.78,"sma_120":8189.83},{"date":"2025-02-27","open":6480,"high":6580,"low":6350,"close":6420,"volume":73374,"rsi_14":42.41,"sma_20":6525.0,"sma_60":7515.68,"sma_120":8174.75},{"date":"2025-02-28","open":6320,"high":6370,"low":6130,"close":6240,"volume":145894,"rsi_14":35.12,"sma_20":6510.5,"sma_60":7449.17,"sma_120":8159.88},{"date":"2025-03-04","open":6190,"high":6400,"low":6090,"close":6200,"volume":82275,"rsi_14":39.07,"sma_20":6516.5,"sma_60":7385.73,"sma_120":8142.33},{"date":"2025-03-05","open":6250,"high":6250,"low":6120,"close":6200,"volume":55611,"rsi_14":38.26,"sma_20":6515.0,"sma_60":7326.55,"sma_120":8123.33},{"date":"2025-03-06","open":6300,"high":6300,"low":6160,"close":6240,"volume":38454,"rsi_14":44.2,"sma_20":6513.0,"sma_60":7264.62,"sma_120":8103.88},{"date":"2025-03-07","open":6240,"high":6270,"low":6100,"close":6210,"volume":69124,"rsi_14":35.48,"sma_20":6484.5,"sma_60":7202.02,"sma_120":8084.88},{"date":"2025-03-10","open":6200,"high":6300,"low":6080,"close":6140,"volume":69544,"rsi_14":26.27,"sma_20":6458.5,"sma_60":7136.75,"sma_120":8066.25},{"date":"2025-03-11","open":6080,"high":6350,"low":6000,"close":6320,"volume":119592,"rsi_14":29.27,"sma_20":6437.5,"sma_60":7074.9,"sma_120":8051.33},{"date":"2025-03-12","open":6320,"high":6970,"low":6290,"close":6870,"volume":462784,"rsi_14":54.17,"sma_20":6454.5,"sma_60":7044.9,"sma_120":8041.12},{"date":"2025-03-13","open":6900,"high":7150,"low":6630,"close":6880,"volume":319034,"rsi_14":55.09,"sma_20":6471.0,"sma_60":7026.4,"sma_120":8031.54},{"date":"2025-03-14","open":6880,"high":7100,"low":6800,"close":6880,"volume":130353,"rsi_14":60.93,"sma_20":6495.0,"sma_60":7001.15,"sma_120":8021.96},{"date":"2025-03-17","open":7030,"high":7470,"low":6940,"close":7450,"volume":338058,"rsi_14":77.6,"sma_20":6539.0,"sma_60":6984.9,"sma_120":8017.83},{"date":"2025-03-18","open":7460,"high":7460,"low":7200,"close":7270,"volume":144323,"rsi_14":72.68,"sma_20":6567.5,"sma_60":6967.73,"sma_120":8012.38},{"date":"2025-03-19","open":7270,"high":7460,"low":7160,"close":7400,"volume":120281,"rsi_14":72.55,"sma_20":6596.0,"sma_60":6954.57,"sma_120":8009.5},{"date":"2025-03-20","open":7420,"high":7460,"low":7090,"close":7090,"volume":108341,"rsi_14":64.63,"sma_20":6614.0,"sma_60":6939.9,"sma_120":8001.46},{"date":"2025-03-21","open":7090,"high":7220,"low":6980,"close":7080,"volume":89115,"rsi_14":69.81,"sma_20":6632.5,"sma_60":6929.4,"sma_120":7992.67},{"date":"2025-03-24","open":7200,"high":7520,"low":7200,"close":7350,"volume":163383,"rsi_14":74.47,"sma_20":6672.5,"sma_60":6922.32,"sma_120":7983.67},{"date":"2025-03-25","open":7360,"high":7500,"low":7300,"close":7350,"volume":97726,"rsi_14":74.47,"sma_20":6720.5,"sma_60":6919.17,"sma_120":7974.04},{"date":"2025-03-26","open":7460,"high":7460,"low":7110,"close":7180,"volume":108197,"rsi_14":68.95,"sma_20":6762.5,"sma_60":6916.93,"sma_120":7963.42},{"date":"2025-03-27","open":7170,"high":7170,"low":6990,"close":7000,"volume":74658,"rsi_14":65.02,"sma_20":6788.5,"sma_60":6914.87,"sma_120":7953.04},{"date":"2025-03-28","open":6880,"high":7070,"low":6870,"close":6990,"volume":47287,"rsi_14":66.54,"sma_20":6817.0,"sma_60":6908.38,"sma_120":7940.42},{"date":"2025-03-31","open":6990,"high":7300,"low":6910,"close":7100,"volume":104572,"rsi_14":65.6,"sma_20":6860.0,"sma_60":6900.57,"sma_120":7928.83},{"date":"2025-04-01","open":7060,"high":7260,"low":7010,"close":7150,"volume":83160,"rsi_14":57.0,"sma_20":6907.5,"sma_60":6892.75,"sma_120":7919.08},{"date":"2025-04-02","open":7250,"high":7250,"low":6990,"close":7080,"volume":57321,"rsi_14":54.85,"sma_20":6951.5,"sma_60":6881.5,"sma_120":7909.42},{"date":"2025-04-03","open":7050,"high":7320,"low":6910,"close":7110,"volume":89547,"rsi_14":55.5,"sma_20":6995.0,"sma_60":6872.83,"sma_120":7896.54},{"date":"2025-04-04","open":7110,"high":7420,"low":7020,"close":7420,"volume":125939,"rsi_14":49.18,"sma_20":7055.5,"sma_60":6870.83,"sma_120":7887.0},{"date":"2025-04-07","open":7300,"high":7390,"low":7070,"close":7120,"volume":171713,"rsi_14":46.15,"sma_20":7104.5,"sma_60":6864.83,"sma_120":7875.17},{"date":"2025-04-08","open":7170,"high":7680,"low":7170,"close":7520,"volume":265191,"rsi_14":52.7,"sma_20":7164.5,"sma_60":6868.67,"sma_120":7867.12},{"date":"2025-04-09","open":7480,"high":7560,"low":7290,"close":7440,"volume":121876,"rsi_14":58.79,"sma_20":7193.0,"sma_60":6864.5,"sma_120":7858.04},{"date":"2025-04-10","open":7670,"high":7730,"low":7510,"close":7590,"volume":113608,"rsi_14":61.97,"sma_20":7228.5,"sma_60":6868.0,"sma_120":7850.04},{"date":"2025-04-11","open":7510,"high":7990,"low":7510,"close":7960,"volume":212111,"rsi_14":63.68,"sma_20":7282.5,"sma_60":6877.67,"sma_120":7841.75},{"date":"2025-04-14","open":8000,"high":8050,"low":7790,"close":7840,"volume":127988,"rsi_14":60.43,"sma_20":7302.0,"sma_60":6884.0,"sma_120":7831.12},{"date":"2025-04-15","open":7830,"high":7900,"low":7480,"close":7790,"volume":161513,"rsi_14":63.68,"sma_20":7328.0,"sma_60":6889.83,"sma_120":7810.57},{"date":"2025-04-16","open":7790,"high":7940,"low":7530,"close":7600,"volume":86212,"rsi_14":63.39,"sma_20":7338.0,"sma_60":6892.17,"sma_120":7790.61},{"date":"2025-04-17","open":7570,"high":7720,"low":7510,"close":7610,"volume":52227,"rsi_14":63.84,"sma_20":7364.0,"sma_60":6894.0,"sma_120":7772.18},{"date":"2025-04-18","open":7750,"high":7750,"low":7220,"close":7280,"volume":162264,"rsi_14":53.66,"sma_20":7374.0,"sma_60":6889.83,"sma_120":7753.84},{"date":"2025-04-21","open":7240,"high":7420,"low":7190,"close":7420,"volume":53386,"rsi_14":55.29,"sma_20":7377.5,"sma_60":6892.67,"sma_120":7737.79},{"date":"2025-04-22","open":7400,"high":7690,"low":7320,"close":7450,"volume":112908,"rsi_14":57.37,"sma_20":7382.5,"sma_60":6897.0,"sma_120":7724.12},{"date":"2025-04-23","open":7480,"high":7630,"low":7230,"close":7370,"volume":128665,"rsi_14":55.08,"sma_20":7392.0,"sma_60":6901.5,"sma_120":7707.57},{"date":"2025-04-24","open":7370,"high":7720,"low":7340,"close":7640,"volume":107789,"rsi_14":54.37,"sma_20":7424.0,"sma_60":6916.5,"sma_120":7692.48},{"date":"2025-04-25","open":7610,"high":7730,"low":7460,"close":7670,"volume":52622,"rsi_14":62.22,"sma_20":7458.0,"sma_60":6933.33,"sma_120":7675.64},{"date":"2025-04-28","open":7750,"high":8520,"low":7040,"close":7290,"volume":1148725,"rsi_14":44.84,"sma_20":7467.5,"sma_60":6946.0,"sma_120":7655.63},{"date":"2025-04-29","open":7250,"high":7620,"low":7190,"close":7440,"volume":195775,"rsi_14":50.0,"sma_20":7482.0,"sma_60":6968.67,"sma_120":7636.71},{"date":"2025-04-30","open":7440,"high":7590,"low":7250,"close":7300,"volume":90466,"rsi_14":43.67,"sma_20":7493.0,"sma_60":6986.5,"sma_120":7620.03},{"date":"2025-05-02","open":7300,"high":7380,"low":7230,"close":7380,"volume":59332,"rsi_14":35.5,"sma_20":7506.5,"sma_60":7004.83,"sma_120":7601.11},{"date":"2025-05-07","open":7210,"high":7340,"low":7100,"close":7330,"volume":65434,"rsi_14":36.79,"sma_20":7502.0,"sma_60":7014.0,"sma_120":7583.18},{"date":"2025-05-08","open":7330,"high":7680,"low":7320,"close":7680,"volume":173334,"rsi_14":47.53,"sma_20":7530.0,"sma_60":7031.0,"sma_120":7570.68},{"date":"2025-05-09","open":7700,"high":7700,"low":7530,"close":7530,"volume":69452,"rsi_14":48.4,"sma_20":7530.5,"sma_60":7044.17,"sma_120":7558.55},{"date":"2025-05-12","open":7530,"high":7570,"low":7330,"close":7480,"volume":97338,"rsi_14":47.09,"sma_20":7532.5,"sma_60":7060.0,"sma_120":7540.96},{"date":"2025-05-13","open":7490,"high":7690,"low":7270,"close":7370,"volume":105476,"rsi_14":52.24,"sma_20":7521.5,"sma_60":7073.67,"sma_120":7522.07},{"date":"2025-05-14","open":7380,"high":7610,"low":7230,"close":7590,"volume":114033,"rsi_14":54.07,"sma_20":7503.0,"sma_60":7093.5,"sma_120":7508.94},{"date":"2025-05-15","open":7550,"high":7550,"low":7260,"close":7450,"volume":84485,"rsi_14":50.0,"sma_20":7483.5,"sma_60":7108.17,"sma_120":7497.4},{"date":"2025-05-16","open":7430,"high":7430,"low":7010,"close":7040,"volume":266337,"rsi_14":43.48,"sma_20":7446.0,"sma_60":7113.83,"sma_120":7483.82},{"date":"2025-05-19","open":7130,"high":7160,"low":6770,"close":6930,"volume":162014,"rsi_14":35.02,"sma_20":7412.5,"sma_60":7115.5,"sma_120":7469.32},{"date":"2025-05-20","open":6930,"high":7055,"low":6860,"close":7010,"volume":65438,"rsi_14":36.36,"sma_20":7382.5,"sma_60":7120.17,"sma_120":7455.98},{"date":"2025-05-21","open":7010,"high":7270,"low":7010,"close":7230,"volume":83048,"rsi_14":48.67,"sma_20":7380.0,"sma_60":7128.83,"sma_120":7440.19},{"date":"2025-05-22","open":7230,"high":7270,"low":7050,"close":7090,"volume":47180,"rsi_14":42.22,"sma_20":7363.5,"sma_60":7137.83,"sma_120":7424.65},{"date":"2025-05-23","open":7090,"high":7180,"low":6870,"close":6940,"volume":76518,"rsi_14":42.04,"sma_20":7338.0,"sma_60":7147.0,"sma_120":7407.82},{"date":"2025-05-26","open":6930,"high":6950,"low":6730,"close":6820,"volume":77547,"rsi_14":37.83,"sma_20":7310.5,"sma_60":7155.0,"sma_120":7389.44},{"date":"2025-05-27","open":6830,"high":6920,"low":6760,"close":6920,"volume":46016,"rsi_14":41.28,"sma_20":7274.5,"sma_60":7162.33,"sma_120":7366.56},{"date":"2025-05-28","open":6950,"high":6990,"low":6800,"close":6830,"volume":73141,"rsi_14":29.67,"sma_20":7232.5,"sma_60":7169.17,"sma_120":7342.43},{"date":"2025-05-29","open":6930,"high":6940,"low":6790,"close":6920,"volume":40542,"rsi_14":34.98,"sma_20":7214.0,"sma_60":7180.5,"sma_120":7314.83},{"date":"2025-05-30","open":6920,"high":7040,"low":6830,"close":6990,"volume":49240,"rsi_14":38.05,"sma_20":7191.5,"sma_60":7193.67,"sma_120":7289.7},{"date":"2025-06-02","open":7000,"high":7000,"low":6800,"close":6810,"volume":95435,"rsi_14":36.79,"sma_20":7167.0,"sma_60":7203.83,"sma_120":7265.19},{"date":"2025-06-04","open":6870,"high":6960,"low":6800,"close":6870,"volume":64967,"rsi_14":31.63,"sma_20":7141.5,"sma_60":7214.33,"sma_120":7239.48},{"date":"2025-06-05","open":6870,"high":6930,"low":6800,"close":6910,"volume":68989,"rsi_14":35.48,"sma_20":7120.5,"sma_60":7226.0,"sma_120":7214.01},{"date":"2025-06-09","open":6920,"high":7010,"low":6840,"close":7000,"volume":138372,"rsi_14":48.7,"sma_20":7086.5,"sma_60":7240.33,"sma_120":7188.54},{"date":"2025-06-10","open":7030,"high":7040,"low":6860,"close":7010,"volume":98570,"rsi_14":52.78,"sma_20":7060.5,"sma_60":7251.83,"sma_120":7163.37},{"date":"2025-06-11","open":7010,"high":7170,"low":6960,"close":7160,"volume":127195,"rsi_14":54.97,"sma_20":7044.5,"sma_60":7256.67,"sma_120":7150.78},{"date":"2025-06-12","open":7160,"high":7160,"low":6980,"close":7010,"volume":82316,"rsi_14":42.36,"sma_20":7026.5,"sma_60":7258.83,"sma_120":7142.62},{"date":"2025-06-13","open":7020,"high":7090,"low":6390,"close":6650,"volume":399743,"rsi_14":36.75,"sma_20":6979.5,"sma_60":7255.0,"sma_120":7128.07},{"date":"2025-06-16","open":6740,"high":6740,"low":6420,"close":6440,"volume":197991,"rsi_14":35.47,"sma_20":6929.0,"sma_60":7238.17,"sma_120":7111.53},{"date":"2025-06-17","open":6450,"high":6500,"low":6280,"close":6430,"volume":127213,"rsi_14":37.89,"sma_20":6898.5,"sma_60":7224.17,"sma_120":7095.95},{"date":"2025-06-18","open":6460,"high":6640,"low":6390,"close":6520,"volume":81628,"rsi_14":37.5,"sma_20":6878.0,"sma_60":7209.5,"sma_120":7082.03},{"date":"2025-06-19","open":6460,"high":6520,"low":6350,"close":6450,"volume":80380,"rsi_14":37.97,"sma_20":6850.0,"sma_60":7198.83,"sma_120":7069.37},{"date":"2025-06-20","open":6450,"high":6500,"low":6400,"close":6470,"volume":51544,"rsi_14":35.1,"sma_20":6812.0,"sma_60":7188.67,"sma_120":7059.03},{"date":"2025-06-23","open":6380,"high":6390,"low":6190,"close":6270,"volume":121127,"rsi_14":28.05,"sma_20":6771.0,"sma_60":7170.67,"sma_120":7046.49},{"date":"2025-06-24","open":6330,"high":6420,"low":6250,"close":6290,"volume":124149,"rsi_14":32.43,"sma_20":6738.5,"sma_60":7153.0,"sma_120":7036.08},{"date":"2025-06-25","open":6250,"high":6290,"low":6080,"close":6130,"volume":220645,"rsi_14":26.58,"sma_20":6704.0,"sma_60":7135.5,"sma_120":7026.22},{"date":"2025-06-26","open":6210,"high":6220,"low":6090,"close":6220,"volume":84519,"rsi_14":28.83,"sma_20":6669.0,"sma_60":7122.5,"sma_120":7018.68},{"date":"2025-06-27","open":6270,"high":6370,"low":6180,"close":6200,"volume":88548,"rsi_14":24.36,"sma_20":6637.5,"sma_60":7109.33,"sma_120":7008.86},{"date":"2025-06-30","open":6200,"high":6870,"low":6200,"close":6830,"volume":354359,"rsi_14":45.87,"sma_20":6633.0,"sma_60":7104.83,"sma_120":7002.7},{"date":"2025-07-01","open":6830,"high":7100,"low":6730,"close":6960,"volume":222984,"rsi_14":45.37,"sma_20":6631.5,"sma_60":7101.67,"sma_120":6997.21},{"date":"2025-07-02","open":6970,"high":7570,"low":6970,"close":7350,"volume":684324,"rsi_14":57.08,"sma_20":6658.5,"sma_60":7106.17,"sma_120":6993.83},{"date":"2025-07-03","open":7350,"high":7520,"low":7100,"close":7210,"volume":212478,"rsi_14":62.84,"sma_20":6675.5,"sma_60":7107.83,"sma_120":6990.33},{"date":"2025-07-04","open":7210,"high":7480,"low":7160,"close":7170,"volume":135325,"rsi_14":68.16,"sma_20":6688.5,"sma_60":7103.67,"sma_120":6987.25},{"date":"2025-07-07","open":7170,"high":7250,"low":7070,"close":7190,"volume":90742,"rsi_14":68.81,"sma_20":6698.0,"sma_60":7104.83,"sma_120":6984.83},{"date":"2025-07-08","open":7160,"high":7310,"low":7100,"close":7100,"volume":59939,"rsi_14":64.36,"sma_20":6702.5,"sma_60":7097.83,"sma_120":6983.25},{"date":"2025-07-09","open":7110,"high":7200,"low":6980,"close":7050,"volume":81081,"rsi_14":65.0,"sma_20":6697.0,"sma_60":7091.33,"sma_120":6977.92},{"date":"2025-07-10","open":7170,"high":7370,"low":7020,"close":7330,"volume":103770,"rsi_14":69.03,"sma_20":6713.0,"sma_60":7087.0,"sma_120":6977.5},{"date":"2025-07-11","open":7280,"high":7350,"low":7110,"close":7190,"volume":72893,"rsi_14":70.91,"sma_20":6740.0,"sma_60":7074.17,"sma_120":6975.92},{"date":"2025-07-14","open":7150,"high":7190,"low":7000,"close":7080,"volume":78288,"rsi_14":67.25,"sma_20":6772.0,"sma_60":7061.5,"sma_120":6972.75},{"date":"2025-07-15","open":7110,"high":7110,"low":6960,"close":7030,"volume":64034,"rsi_14":70.64,"sma_20":6802.0,"sma_60":7048.83,"sma_120":6969.33},{"date":"2025-07-16","open":7010,"high":7030,"low":6920,"close":6960,"volume":59938,"rsi_14":67.13,"sma_20":6824.0,"sma_60":7038.17,"sma_120":6965.17},{"date":"2025-07-17","open":6960,"high":7130,"low":6910,"close":7080,"volume":74365,"rsi_14":69.47,"sma_20":6855.5,"sma_60":7029.33,"sma_120":6961.67},{"date":"2025-07-18","open":7080,"high":7080,"low":6900,"close":7020,"volume":78196,"rsi_14":55.62,"sma_20":6883.0,"sma_60":7025.0,"sma_120":6957.42},{"date":"2025-07-21","open":7030,"high":7060,"low":6900,"close":6980,"volume":52350,"rsi_14":50.62,"sma_20":6918.5,"sma_60":7017.67,"sma_120":6955.17},{"date":"2025-07-22","open":6910,"high":7100,"low":6910,"close":6990,"volume":74389,"rsi_14":35.25,"sma_20":6953.5,"sma_60":7010.0,"sma_120":6953.5},{"date":"2025-07-23","open":6990,"high":7090,"low":6870,"close":6870,"volume":50495,"rsi_14":35.83,"sma_20":6990.5,"sma_60":7001.67,"sma_120":6951.58},{"date":"2025-07-24","open":6950,"high":7090,"low":6940,"close":7080,"volume":80380,"rsi_14":46.72,"sma_20":7033.5,"sma_60":6992.33,"sma_120":6954.42},{"date":"2025-07-25","open":7070,"high":7080,"low":6990,"close":7040,"volume":29544,"rsi_14":44.6,"sma_20":7075.5,"sma_60":6981.83,"sma_120":6957.58},{"date":"2025-07-28","open":7040,"high":7040,"low":6860,"close":6900,"volume":53395,"rsi_14":43.06,"sma_20":7079.0,"sma_60":6975.33,"sma_120":6960.67},{"date":"2025-07-29","open":6840,"high":6950,"low":6630,"close":6700,"volume":107494,"rsi_14":38.99,"sma_20":7066.0,"sma_60":6963.0,"sma_120":6965.83},{"date":"2025-07-30","open":6700,"high":6850,"low":6610,"close":6650,"volume":34150,"rsi_14":25.0,"sma_20":7031.0,"sma_60":6952.17,"sma_120":6969.33},{"date":"2025-07-31","open":6630,"high":6830,"low":6610,"close":6800,"volume":63030,"rsi_14":35.77,"sma_20":7010.5,"sma_60":6942.5,"sma_120":6973.67},{"date":"2025-08-01","open":6800,"high":6890,"low":6520,"close":6780,"volume":211172,"rsi_14":38.28,"sma_20":6991.0,"sma_60":6933.33,"sma_120":6973.67},{"date":"2025-08-04","open":6670,"high":6760,"low":6590,"close":6670,"volume":49708,"rsi_14":36.57,"sma_20":6965.0,"sma_60":6916.5,"sma_120":6973.75},{"date":"2025-08-05","open":6690,"high":6720,"low":6610,"close":6660,"volume":37793,"rsi_14":38.28,"sma_20":6943.0,"sma_60":6902.0,"sma_120":6973.08},{"date":"2025-08-06","open":6660,"high":6700,"low":6610,"close":6660,"volume":39225,"rsi_14":31.9,"sma_20":6923.5,"sma_60":6888.33,"sma_120":6974.17},{"date":"2025-08-07","open":6730,"high":6740,"low":6590,"close":6650,"volume":49054,"rsi_14":33.33,"sma_20":6889.5,"sma_60":6876.33,"sma_120":6975.0},{"date":"2025-08-08","open":6730,"high":6740,"low":6650,"close":6700,"volume":17951,"rsi_14":37.5,"sma_20":6865.0,"sma_60":6861.5,"sma_120":6977.5},{"date":"2025-08-11","open":6780,"high":6780,"low":6560,"close":6570,"volume":38500,"rsi_14":33.06,"sma_20":6839.5,"sma_60":6846.83,"sma_120":6977.5},{"date":"2025-08-12","open":6570,"high":6650,"low":6370,"close":6370,"volume":79996,"rsi_14":31.06,"sma_20":6806.5,"sma_60":6835.67,"sma_120":6974.75},{"date":"2025-08-13","open":6370,"high":6620,"low":6290,"close":6590,"volume":101902,"rsi_14":31.58,"sma_20":6788.0,"sma_60":6830.0,"sma_120":6972.75},{"date":"2025-08-14","open":6520,"high":6570,"low":6410,"close":6490,"volume":36104,"rsi_14":30.22,"sma_20":6758.5,"sma_60":6821.33,"sma_120":6970.75},{"date":"2025-08-18","open":6430,"high":6540,"low":6230,"close":6240,"volume":137662,"rsi_14":28.0,"sma_20":6719.5,"sma_60":6804.83,"sma_120":6966.83},{"date":"2025-08-19","open":6170,"high":6780,"low":6170,"close":6240,"volume":369146,"rsi_14":32.31,"sma_20":6682.5,"sma_60":6790.67,"sma_120":6964.25},{"date":"2025-08-20","open":6300,"high":6300,"low":6110,"close":6220,"volume":48749,"rsi_14":33.07,"sma_20":6644.0,"sma_60":6778.67,"sma_120":6962.83},{"date":"2025-08-21","open":6220,"high":6220,"low":6030,"close":6130,"volume":109327,"rsi_14":22.31,"sma_20":6607.0,"sma_60":6767.17,"sma_120":6961.08},{"date":"2025-08-22","open":6130,"high":6150,"low":6020,"close":6070,"volume":61899,"rsi_14":21.6,"sma_20":6556.5,"sma_60":6753.0,"sma_120":6957.67},{"date":"2025-08-25","open":6030,"high":6160,"low":5780,"close":6030,"volume":240353,"rsi_14":22.88,"sma_20":6506.0,"sma_60":6739.67,"sma_120":6954.42},{"date":"2025-08-26","open":6030,"high":6070,"low":5960,"close":6070,"volume":26106,"rsi_14":25.62,"sma_20":6464.5,"sma_60":6725.5,"sma_120":6953.0},{"date":"2025-08-27","open":6080,"high":6200,"low":6030,"close":6190,"volume":45348,"rsi_14":32.33,"sma_20":6439.0,"sma_60":6712.17,"sma_120":6952.92},{"date":"2025-08-28","open":6190,"high":6200,"low":6030,"close":6100,"volume":66825,"rsi_14":30.5,"sma_20":6411.5,"sma_60":6700.33,"sma_120":6952.08},{"date":"2025-08-29","open":6100,"high":6160,"low":6000,"close":6030,"volume":17969,"rsi_14":26.57,"sma_20":6373.0,"sma_60":6686.33,"sma_120":6950.33},{"date":"2025-09-01","open":6000,"high":6060,"low":5900,"close":5970,"volume":48485,"rsi_14":27.94,"sma_20":6332.5,"sma_60":6670.67,"sma_120":6948.33},{"date":"2025-09-02","open":5950,"high":6040,"low":5860,"close":6020,"volume":44890,"rsi_14":35.54,"sma_20":6300.0,"sma_60":6654.33,"sma_120":6947.33},{"date":"2025-09-03","open":6020,"high":6080,"low":5960,"close":5970,"volume":29755,"rsi_14":20.19,"sma_20":6265.5,"sma_60":6637.0,"sma_120":6944.42},{"date":"2025-09-04","open":6080,"high":6080,"low":5940,"close":5970,"volume":17710,"rsi_14":22.34,"sma_20":6231.0,"sma_60":6617.17,"sma_120":6936.92},{"date":"2025-09-05","open":5990,"high":6050,"low":5910,"close":6050,"volume":46027,"rsi_14":37.66,"sma_20":6201.0,"sma_60":6601.17,"sma_120":6930.0},{"date":"2025-09-08","open":6050,"high":6260,"low":6050,"close":6090,"volume":61766,"rsi_14":40.74,"sma_20":6170.5,"sma_60":6591.83,"sma_120":6923.42},{"date":"2025-09-09","open":6100,"high":6260,"low":6030,"close":6230,"volume":76703,"rsi_14":50.54,"sma_20":6153.5,"sma_60":6588.33,"sma_120":6913.25},{"date":"2025-09-10","open":6290,"high":6290,"low":6120,"close":6210,"volume":73041,"rsi_14":54.65,"sma_20":6145.5,"sma_60":6584.67,"sma_120":6904.42},{"date":"2025-09-11","open":6210,"high":6270,"low":6090,"close":6100,"volume":53720,"rsi_14":51.65,"sma_20":6121.0,"sma_60":6577.67,"sma_120":6893.58},{"date":"2025-09-12","open":6100,"high":6190,"low":6090,"close":6160,"volume":56595,"rsi_14":56.99,"sma_20":6104.5,"sma_60":6572.83,"sma_120":6885.83},{"date":"2025-09-15","open":6170,"high":6250,"low":6100,"close":6220,"volume":43405,"rsi_14":57.89,"sma_20":6103.5,"sma_60":6568.67,"sma_120":6878.67},{"date":"2025-09-16","open":6260,"high":6460,"low":6220,"close":6380,"volume":180076,"rsi_14":59.6,"sma_20":6110.5,"sma_60":6570.5,"sma_120":6870.58},{"date":"2025-09-17","open":6380,"high":6410,"low":6190,"close":6250,"volume":56951,"rsi_14":57.28,"sma_20":6112.0,"sma_60":6569.83,"sma_120":6861.42},{"date":"2025-09-18","open":6123,"high":6309,"low":5995,"close":6260,"volume":97213,"rsi_14":66.36,"sma_20":6125.0,"sma_60":6574.17,"sma_120":6854.83},{"date":"2025-09-19","open":6390,"high":6550,"low":6340,"close":6400,"volume":61481,"rsi_14":70.48,"sma_20":6141.5,"sma_60":6577.17,"sma_120":6849.83},{"date":"2025-09-22","open":6400,"high":6420,"low":6300,"close":6300,"volume":40526,"rsi_14":62.73,"sma_20":6155.0,"sma_60":6578.83,"sma_120":6844.08},{"date":"2025-09-23","open":6390,"high":6390,"low":6080,"close":6210,"volume":96686,"rsi_14":60.53,"sma_20":6162.0,"sma_60":6568.5,"sma_120":6836.67},{"date":"2025-09-24","open":6160,"high":6260,"low":6050,"close":6140,"volume":55818,"rsi_14":57.02,"sma_20":6159.5,"sma_60":6554.83,"sma_120":6828.25},{"date":"2025-09-25","open":6140,"high":6150,"low":6050,"close":6120,"volume":37533,"rsi_14":53.04,"sma_20":6160.5,"sma_60":6534.33,"sma_120":6820.25},{"date":"2025-09-26","open":6130,"high":6220,"low":5960,"close":5990,"volume":67181,"rsi_14":45.97,"sma_20":6158.5,"sma_60":6514.0,"sma_120":6810.92},{"date":"2025-09-29","open":5960,"high":6010,"low":5880,"close":5920,"volume":70341,"rsi_14":36.75,"sma_20":6156.0,"sma_60":6493.17,"sma_120":6798.42},{"date":"2025-09-30","open":6050,"high":6300,"low":5890,"close":6230,"volume":189173,"rsi_14":50.68,"sma_20":6166.5,"sma_60":6477.17,"sma_120":6791.0},{"date":"2025-10-01","open":6270,"high":6390,"low":6020,"close":6110,"volume":284206,"rsi_14":50.34,"sma_20":6173.5,"sma_60":6460.67,"sma_120":6779.25},{"date":"2025-10-02","open":6150,"high":6291,"low":6110,"close":6160,"volume":99602,"rsi_14":48.59,"sma_20":6181.0,"sma_60":6445.17,"sma_120":6768.25},{"date":"2025-10-10","open":6120,"high":6320,"low":6000,"close":6080,"volume":132932,"rsi_14":45.0,"sma_20":6182.5,"sma_60":6424.33,"sma_120":6755.67},{"date":"2025-10-13","open":6030,"high":6210,"low":5960,"close":6030,"volume":66821,"rsi_14":36.43,"sma_20":6179.5,"sma_60":6405.0,"sma_120":6739.58},{"date":"2025-10-14","open":6030,"high":6200,"low":5800,"close":5990,"volume":190930,"rsi_14":39.17,"sma_20":6167.5,"sma_60":6386.83,"sma_120":6724.17},{"date":"2025-10-15","open":6080,"high":6080,"low":5700,"close":5910,"volume":133437,"rsi_14":28.95,"sma_20":6152.5,"sma_60":6368.17,"sma_120":6708.5},{"date":"2025-10-16","open":5910,"high":5990,"low":5690,"close":5720,"volume":228102,"rsi_14":24.24,"sma_20":6133.5,"sma_60":6347.5,"sma_120":6692.83},{"date":"2025-10-17","open":5680,"high":5900,"low":5620,"close":5650,"volume":134603,"rsi_14":24.81,"sma_20":6108.0,"sma_60":6323.67,"sma_120":6676.5},{"date":"2025-10-20","open":5700,"high":5940,"low":5630,"close":5830,"volume":216955,"rsi_14":36.23,"sma_20":6088.5,"sma_60":6303.83,"sma_120":6664.42},{"date":"2025-10-21","open":5770,"high":6060,"low":5770,"close":6050,"volume":136988,"rsi_14":47.06,"sma_20":6072.0,"sma_60":6288.33,"sma_120":6653.0},{"date":"2025-10-22","open":6050,"high":6080,"low":5910,"close":6070,"volume":73821,"rsi_14":48.37,"sma_20":6063.0,"sma_60":6273.0,"sma_120":6641.5},{"date":"2025-10-23","open":5980,"high":6070,"low":5900,"close":5900,"volume":75040,"rsi_14":47.13,"sma_20":6038.5,"sma_60":6256.83,"sma_120":6629.25},{"date":"2025-10-24","open":5950,"high":5970,"low":5850,"close":5870,"volume":62550,"rsi_14":48.37,"sma_20":6012.0,"sma_60":6236.67,"sma_120":6614.5},{"date":"2025-10-27","open":5870,"high":6360,"low":5870,"close":6320,"volume":307690,"rsi_14":52.69,"sma_20":6013.0,"sma_60":6224.67,"sma_120":6603.25},{"date":"2025-10-28","open":6350,"high":6350,"low":6220,"close":6230,"volume":89083,"rsi_14":53.66,"sma_20":6014.0,"sma_60":6213.5,"sma_120":6594.42},{"date":"2025-10-29","open":6230,"high":6280,"low":6000,"close":6000,"volume":103185,"rsi_14":46.77,"sma_20":6007.0,"sma_60":6201.83,"sma_120":6582.42},{"date":"2025-10-30","open":6000,"high":6070,"low":5760,"close":5800,"volume":104434,"rsi_14":43.07,"sma_20":5991.0,"sma_60":6187.67,"sma_120":6569.92},{"date":"2025-10-31","open":5800,"high":5870,"low":5730,"close":5810,"volume":66975,"rsi_14":44.44,"sma_20":5982.0,"sma_60":6171.17,"sma_120":6556.83},{"date":"2025-11-03","open":5810,"high":5890,"low":5750,"close":5830,"volume":97443,"rsi_14":45.92,"sma_20":5977.5,"sma_60":6155.33,"sma_120":6544.33},{"date":"2025-11-04","open":5830,"high":5960,"low":5520,"close":5830,"volume":368885,"rsi_14":47.87,"sma_20":5957.5,"sma_60":6141.33,"sma_120":6528.92},{"date":"2025-11-05","open":5790,"high":5910,"low":5630,"close":5750,"volume":116404,"rsi_14":50.85,"sma_20":5939.5,"sma_60":6126.17,"sma_120":6514.08},{"date":"2025-11-06","open":5700,"high":5860,"low":5650,"close":5710,"volume":80851,"rsi_14":51.72,"sma_20":5919.0,"sma_60":6110.33,"sma_120":6499.33},{"date":"2025-11-07","open":5710,"high":5710,"low":5370,"close":5400,"volume":199938,"rsi_14":38.5,"sma_20":5885.0,"sma_60":6089.5,"sma_120":6482.92},{"date":"2025-11-10","open":5400,"high":5680,"low":5370,"close":5650,"volume":71560,"rsi_14":39.47,"sma_20":5866.0,"sma_60":6072.0,"sma_120":6466.75},{"date":"2025-11-11","open":5650,"high":5860,"low":5650,"close":5720,"volume":70952,"rsi_14":41.03,"sma_20":5852.5,"sma_60":6057.83,"sma_120":6452.33},{"date":"2025-11-12","open":5700,"high":5900,"low":5700,"close":5800,"volume":70911,"rsi_14":47.31,"sma_20":5847.0,"sma_60":6048.33,"sma_120":6442.0},{"date":"2025-11-13","open":5800,"high":6110,"low":5800,"close":5900,"volume":196140,"rsi_14":50.78,"sma_20":5856.0,"sma_60":6036.83,"sma_120":6433.42},{"date":"2025-11-14","open":5900,"high":6140,"low":5850,"close":5960,"volume":116218,"rsi_14":38.31,"sma_20":5871.5,"sma_60":6028.0,"sma_120":6424.67},{"date":"2025-11-17","open":5960,"high":6090,"low":5700,"close":5820,"volume":95976,"rsi_14":37.11,"sma_20":5871.0,"sma_60":6021.0,"sma_120":6412.92},{"date":"2025-11-18","open":5730,"high":5820,"low":5545,"close":5590,"volume":102223,"rsi_14":37.11,"sma_20":5848.0,"sma_60":6010.17,"sma_120":6400.42},{"date":"2025-11-19","open":5620,"high":5640,"low":5450,"close":5500,"volume":47869,"rsi_14":39.86,"sma_20":5819.5,"sma_60":5998.17,"sma_120":6388.42},{"date":"2025-11-20","open":5620,"high":5890,"low":5520,"close":5800,"volume":58774,"rsi_14":49.72,"sma_20":5814.5,"sma_60":5992.67,"sma_120":6379.92},{"date":"2025-11-21","open":5770,"high":5770,"low":5590,"close":5740,"volume":126843,"rsi_14":47.51,"sma_20":5808.0,"sma_60":5987.17,"sma_120":6370.08},{"date":"2025-11-24","open":5740,"high":5940,"low":5610,"close":5780,"volume":73328,"rsi_14":48.65,"sma_20":5781.0,"sma_60":5983.0,"sma_120":6361.33},{"date":"2025-11-25","open":5780,"high":6110,"low":5750,"close":5910,"volume":163313,"rsi_14":54.21,"sma_20":5765.0,"sma_60":5980.33,"sma_120":6352.92},{"date":"2025-11-26","open":5910,"high":6030,"low":5850,"close":5990,"volume":84059,"rsi_14":57.22,"sma_20":5764.5,"sma_60":5977.0,"sma_120":6344.58},{"date":"2025-11-27","open":5980,"high":6030,"low":5780,"close":5810,"volume":117610,"rsi_14":61.33,"sma_20":5765.0,"sma_60":5972.17,"sma_120":6336.25},{"date":"2025-11-28","open":5830,"high":6030,"low":5820,"close":6000,"volume":72140,"rsi_14":60.0,"sma_20":5774.5,"sma_60":5971.67,"sma_120":6329.0},{"date":"2025-12-01","open":5950,"high":6150,"low":5950,"close":6030,"volume":91960,"rsi_14":59.06,"sma_20":5784.5,"sma_60":5972.67,"sma_120":6321.67},{"date":"2025-12-02","open":6030,"high":6060,"low":5920,"close":5960,"volume":47728,"rsi_14":54.71,"sma_20":5791.0,"sma_60":5971.67,"sma_120":6313.0},{"date":"2025-12-03","open":6060,"high":6060,"low":5880,"close":5970,"volume":56327,"rsi_14":52.17,"sma_20":5802.0,"sma_60":5971.67,"sma_120":6304.33},{"date":"2025-12-04","open":5970,"high":6060,"low":5800,"close":5960,"volume":88407,"rsi_14":50.0,"sma_20":5814.5,"sma_60":5971.5,"sma_120":6294.33},{"date":"2025-12-05","open":5930,"high":5980,"low":5600,"close":5970,"volume":73084,"rsi_14":55.24,"sma_20":5843.0,"sma_60":5970.17,"sma_120":6285.67},{"date":"2025-12-08","open":6010,"high":6720,"low":6010,"close":6170,"volume":850380,"rsi_14":70.71,"sma_20":5869.0,"sma_60":5971.5,"sma_120":6281.67},{"date":"2025-12-09","open":6220,"high":6400,"low":6120,"close":6170,"volume":220669,"rsi_14":75.57,"sma_20":5891.5,"sma_60":5970.5,"sma_120":6279.42},{"date":"2025-12-10","open":6220,"high":6380,"low":5980,"close":6010,"volume":287761,"rsi_14":58.97,"sma_20":5902.0,"sma_60":5967.17,"sma_120":6275.92},{"date":"2025-12-11","open":6060,"high":6170,"low":5900,"close":5910,"volume":71794,"rsi_14":57.02,"sma_20":5902.5,"sma_60":5964.0,"sma_120":6270.83},{"date":"2025-12-12","open":5910,"high":6010,"low":5800,"close":5820,"volume":98564,"rsi_14":51.59,"sma_20":5895.5,"sma_60":5958.33,"sma_120":6265.58},{"date":"2025-12-15","open":5820,"high":5820,"low":5580,"close":5700,"volume":197188,"rsi_14":41.6,"sma_20":5889.5,"sma_60":5949.67,"sma_120":6259.17},{"date":"2025-12-16","open":5700,"high":5710,"low":5560,"close":5580,"volume":101332,"rsi_14":34.11,"sma_20":5889.0,"sma_60":5936.33,"sma_120":6253.42},{"date":"2025-12-17","open":5740,"high":5810,"low":5510,"close":5750,"volume":168078,"rsi_14":47.66,"sma_20":5901.5,"sma_60":5928.0,"sma_120":6248.92},{"date":"2025-12-18","open":5690,"high":5730,"low":5550,"close":5710,"volume":82622,"rsi_14":37.17,"sma_20":5897.0,"sma_60":5916.67,"sma_120":6245.42},{"date":"2025-12-19","open":5850,"high":6310,"low":5820,"close":5850,"volume":260542,"rsi_14":42.74,"sma_20":5902.5,"sma_60":5907.5,"sma_120":6242.33},{"date":"2025-12-22","open":5920,"high":6560,"low":5920,"close":6470,"volume":616565,"rsi_14":64.25,"sma_20":5937.0,"sma_60":5910.33,"sma_120":6244.58},{"date":"2025-12-23","open":6480,"high":6890,"low":6380,"close":6580,"volume":440419,"rsi_14":66.14,"sma_20":5970.5,"sma_60":5916.5,"sma_120":6242.5},{"date":"2025-12-24","open":6440,"high":6500,"low":5930,"close":6120,"volume":370415,"rsi_14":53.42,"sma_20":5977.0,"sma_60":5916.17,"sma_120":6235.5},{"date":"2025-12-26","open":6080,"high":6280,"low":5870,"close":6060,"volume":258873,"rsi_14":51.88,"sma_20":5989.5,"sma_60":5915.17,"sma_120":6224.75},{"date":"2025-12-29","open":6110,"high":6360,"low":5940,"close":6230,"volume":239638,"rsi_14":51.27,"sma_20":6001.0,"sma_60":5919.17,"sma_120":6216.58},{"date":"2025-12-30","open":6230,"high":6280,"low":6050,"close":6120,"volume":135361,"rsi_14":48.99,"sma_20":6005.5,"sma_60":5922.5,"sma_120":6207.83},{"date":"2026-01-02","open":6070,"high":6390,"low":6070,"close":6230,"volume":124179,"rsi_14":54.55,"sma_20":6019.0,"sma_60":5922.5,"sma_120":6199.83},{"date":"2026-01-05","open":6210,"high":6750,"low":6150,"close":6680,"volume":379186,"rsi_14":63.9,"sma_20":6054.5,"sma_60":5932.0,"sma_120":6196.33},{"date":"2026-01-06","open":6680,"high":6780,"low":6560,"close":6750,"volume":243575,"rsi_14":66.91,"sma_20":6094.0,"sma_60":5942.5,"sma_120":6193.83},{"date":"2026-01-07","open":6860,"high":6950,"low":6650,"close":6800,"volume":242921,"rsi_14":70.52,"sma_20":6135.5,"sma_60":5954.5,"sma_120":6189.42},{"date":"2026-01-08","open":6800,"high":6850,"low":6260,"close":6760,"volume":352517,"rsi_14":72.69,"sma_20":6165.0,"sma_60":5966.67,"sma_120":6185.83},{"date":"2026-01-09","open":6730,"high":7030,"low":6700,"close":6760,"volume":340972,"rsi_14":70.78,"sma_20":6194.5,"sma_60":5979.5,"sma_120":6183.17},{"date":"2026-01-12","open":6800,"high":7290,"low":6720,"close":6850,"volume":622449,"rsi_14":72.98,"sma_20":6236.5,"sma_60":5995.17,"sma_120":6181.67},{"date":"2026-01-13","open":6850,"high":6900,"low":6520,"close":6750,"volume":317925,"rsi_14":68.44,"sma_20":6278.5,"sma_60":6012.33,"sma_120":6179.92},{"date":"2026-01-14","open":6770,"high":6960,"low":6620,"close":6850,"volume":184506,"rsi_14":59.9,"sma_20":6330.0,"sma_60":6032.33,"sma_120":6178.0},{"date":"2026-01-15","open":6810,"high":7380,"low":6760,"close":7240,"volume":502409,"rsi_14":65.0,"sma_20":6407.0,"sma_60":6055.83,"sma_120":6179.83},{"date":"2026-01-16","open":7260,"high":7320,"low":7130,"close":7230,"volume":210191,"rsi_14":84.62,"sma_20":6563.5,"sma_60":6094.83,"sma_120":6181.92},{"date":"2026-01-19","open":7230,"high":7470,"low":7140,"close":7470,"volume":436257,"rsi_14":85.23,"sma_20":6651.5,"sma_60":6121.0,"sma_120":6185.92},{"date":"2026-01-20","open":7490,"high":9150,"low":7490,"close":8890,"volume":1970399,"rsi_14":95.11,"sma_20":6803.5,"sma_60":6171.33,"sma_120":6202.75},{"date":"2026-01-21","open":8590,"high":9030,"low":8430,"close":8860,"volume":601491,"rsi_14":93.98,"sma_20":6923.0,"sma_60":6213.67,"sma_120":6217.58},{"date":"2026-01-22","open":8950,"high":9390,"low":8150,"close":8210,"volume":705793,"rsi_14":73.98,"sma_20":7004.5,"sma_60":6246.67,"sma_120":6227.33},{"date":"2026-01-23","open":8300,"high":9210,"low":8300,"close":8650,"volume":695464,"rsi_14":76.69,"sma_20":7131.0,"sma_60":6290.83,"sma_120":6241.92},{"date":"2026-01-26","open":8910,"high":9280,"low":8650,"close":9050,"volume":588907,"rsi_14":78.77,"sma_20":7280.5,"sma_60":6345.0,"sma_120":6261.5},{"date":"2026-01-27","open":9150,"high":9540,"low":8990,"close":9270,"volume":495034,"rsi_14":80.68,"sma_20":7432.5,"sma_60":6402.67,"sma_120":6283.33},{"date":"2026-01-28","open":9280,"high":9840,"low":9010,"close":9530,"volume":600970,"rsi_14":81.84,"sma_20":7603.0,"sma_60":6464.33,"sma_120":6306.08},{"date":"2026-01-29","open":9530,"high":11170,"low":9340,"close":10890,"volume":1467171,"rsi_14":85.94,"sma_20":7836.0,"sma_60":6548.67,"sma_120":6340.33},{"date":"2026-01-30","open":10750,"high":11270,"low":10530,"close":10690,"volume":438901,"rsi_14":84.44,"sma_20":8036.5,"sma_60":6631.0,"sma_120":6373.83},{"date":"2026-02-02","open":10690,"high":10690,"low":9280,"close":9340,"volume":1021095,"rsi_14":67.86,"sma_20":8166.0,"sma_60":6691.5,"sma_120":6396.17},{"date":"2026-02-03","open":9530,"high":10270,"low":9530,"close":10160,"volume":430872,"rsi_14":69.73,"sma_20":8334.0,"sma_60":6770.83,"sma_120":6425.33},{"date":"2026-02-04","open":10160,"high":10430,"low":9660,"close":9770,"volume":320048,"rsi_14":66.32,"sma_20":8484.5,"sma_60":6813.17,"sma_120":6451.33},{"date":"2026-02-05","open":9740,"high":9900,"low":9270,"close":9360,"volume":347215,"rsi_14":63.0,"sma_20":8614.5,"sma_60":6875.0,"sma_120":6473.5},{"date":"2026-02-06","open":9020,"high":10100,"low":8770,"close":9690,"volume":608100,"rsi_14":63.41,"sma_20":8756.5,"sma_60":6941.17,"sma_120":6499.5},{"date":"2026-02-09","open":9730,"high":10290,"low":9730,"close":9830,"volume":301884,"rsi_14":56.71,"sma_20":8910.5,"sma_60":7008.33,"sma_120":6528.33},{"date":"2026-02-10","open":9930,"high":10190,"low":9810,"close":9980,"volume":237028,"rsi_14":57.87,"sma_20":9067.0,"sma_60":7076.33,"sma_120":6556.58},{"date":"2026-02-11","open":9980,"high":10040,"low":9750,"close":9850,"volume":245192,"rsi_14":62.42,"sma_20":9197.5,"sma_60":7141.17,"sma_120":6584.58},{"date":"2026-02-12","open":9850,"high":10060,"low":9590,"close":10000,"volume":177014,"rsi_14":60.7,"sma_20":9336.0,"sma_60":7210.83,"sma_120":6615.92},{"date":"2026-02-13","open":9810,"high":10130,"low":9750,"close":9810,"volume":414691,"rsi_14":56.23,"sma_20":9465.0,"sma_60":7281.17,"sma_120":6645.67},{"date":"2026-02-19","open":10070,"high":10450,"low":9930,"close":10200,"volume":483222,"rsi_14":57.42,"sma_20":9601.5,"sma_60":7359.5,"sma_120":6678.83},{"date":"2026-02-20","open":10210,"high":10210,"low":9810,"close":9900,"volume":256080,"rsi_14":52.93,"sma_20":9652.0,"sma_60":7427.83,"sma_120":6710.25},{"date":"2026-02-23","open":10000,"high":10550,"low":9910,"close":10030,"volume":407136,"rsi_14":41.54,"sma_20":9710.5,"sma_60":7499.33,"sma_120":6743.25},{"date":"2026-02-24","open":10000,"high":10080,"low":9620,"close":9660,"volume":285529,"rsi_14":40.19,"sma_20":9783.0,"sma_60":7564.0,"sma_120":6773.5},{"date":"2026-02-25","open":9710,"high":11280,"low":9420,"close":10200,"volume":1455660,"rsi_14":59.68,"sma_20":9860.5,"sma_60":7635.5,"sma_120":6807.92},{"date":"2026-02-26","open":10340,"high":10550,"low":9940,"close":10100,"volume":445510,"rsi_14":49.19,"sma_20":9913.0,"sma_60":7727.67,"sma_120":6849.92},{"date":"2026-02-27","open":10000,"high":10300,"low":9690,"close":9690,"volume":389691,"rsi_14":48.93,"sma_20":9934.0,"sma_60":7768.67,"sma_120":6870.42},{"date":"2026-03-03","open":9400,"high":9500,"low":8800,"close":9120,"volume":476909,"rsi_14":46.92,"sma_20":9913.5,"sma_60":7820.67,"sma_120":6896.17},{"date":"2026-03-04","open":8800,"high":8840,"low":7850,"close":8070,"volume":576725,"rsi_14":32.47,"sma_20":9772.5,"sma_60":7854.67,"sma_120":6913.67},{"date":"2026-03-05","open":8960,"high":9490,"low":8300,"close":9150,"volume":529462,"rsi_14":43.88,"sma_20":9695.5,"sma_60":7907.83,"sma_120":6939.75},{"date":"2026-03-06","open":9140,"high":9270,"low":8650,"close":8800,"volume":394032,"rsi_14":39.76,"sma_20":9668.5,"sma_60":7955.0,"sma_120":6963.33},{"date":"2026-03-09","open":8410,"high":8680,"low":7800,"close":8430,"volume":270251,"rsi_14":38.17,"sma_20":9582.0,"sma_60":7996.17,"sma_120":6983.83},{"date":"2026-03-10","open":8900,"high":8930,"low":8570,"close":8890,"volume":259944,"rsi_14":41.2,"sma_20":9538.0,"sma_60":8044.83,"sma_120":7007.5},{"date":"2026-03-11","open":9050,"high":9100,"low":8650,"close":8900,"volume":305761,"rsi_14":42.58,"sma_20":9515.0,"sma_60":8090.33,"sma_120":7030.92},{"date":"2026-03-12","open":8840,"high":9150,"low":8700,"close":9040,"volume":235110,"rsi_14":40.14,"sma_20":9482.5,"sma_60":8138.17,"sma_120":7054.33},{"date":"2026-03-13","open":8900,"high":9010,"low":8640,"close":8680,"volume":357155,"rsi_14":39.73,"sma_20":9425.0,"sma_60":8182.67,"sma_120":7074.92},{"date":"2026-03-16","open":8680,"high":8680,"low":8330,"close":8460,"volume":248484,"rsi_14":36.98,"sma_20":9349.0,"sma_60":8248.67,"sma_120":7103.5},{"date":"2026-03-17","open":9000,"high":9000,"low":8510,"close":8700,"volume":217253,"rsi_14":41.86,"sma_20":9291.5,"sma_60":8273.17,"sma_120":7115.75},{"date":"2026-03-18","open":8700,"high":9380,"low":8420,"close":8760,"volume":698607,"rsi_14":36.72,"sma_20":9229.5,"sma_60":8324.17,"sma_120":7136.92},{"date":"2026-03-19","open":8500,"high":8670,"low":8450,"close":8520,"volume":188964,"rsi_14":35.79,"sma_20":9165.0,"sma_60":8373.17,"sma_120":7154.75},{"date":"2026-03-20","open":8520,"high":8690,"low":8370,"close":8650,"volume":207353,"rsi_14":40.15,"sma_20":9087.5,"sma_60":8421.5,"sma_120":7174.75},{"date":"2026-03-23","open":8500,"high":8500,"low":8040,"close":8150,"volume":340409,"rsi_14":40.69,"sma_20":9000.0,"sma_60":8462.17,"sma_120":7189.42},{"date":"2026-03-24","open":8380,"high":8540,"low":7930,"close":8040,"volume":153735,"rsi_14":49.65,"sma_20":8900.5,"sma_60":8498.67,"sma_120":7203.08},{"date":"2026-03-25","open":8240,"high":8320,"low":7850,"close":7930,"volume":279545,"rsi_14":31.52,"sma_20":8814.0,"sma_60":8523.0,"sma_120":7216.67},{"date":"2026-03-26","open":8000,"high":8010,"low":7740,"close":7800,"volume":182833,"rsi_14":33.77,"sma_20":8694.0,"sma_60":8543.33,"sma_120":7229.92},{"date":"2026-03-27","open":7700,"high":8160,"low":7600,"close":8140,"volume":307497,"rsi_14":45.25,"sma_20":8596.0,"sma_60":8577.0,"sma_120":7246.58},{"date":"2026-03-30","open":8020,"high":8500,"low":7860,"close":7980,"volume":252003,"rsi_14":33.45,"sma_20":8510.5,"sma_60":8609.0,"sma_120":7262.08},{"date":"2026-03-31","open":7880,"high":7910,"low":7420,"close":7480,"volume":248449,"rsi_14":28.09,"sma_20":8428.5,"sma_60":8629.83,"sma_120":7274.5},{"date":"2026-04-01","open":7860,"high":7990,"low":7651,"close":7930,"volume":153080,"rsi_14":34.73,"sma_20":8422.5,"sma_60":8660.33,"sma_120":7291.42},{"date":"2026-04-02","open":7960,"high":8070,"low":7150,"close":7270,"volume":241919,"rsi_14":31.88,"sma_20":8328.5,"sma_60":8677.67,"sma_120":7300.08},{"date":"2026-04-03","open":7360,"high":7740,"low":7200,"close":7640,"volume":219249,"rsi_14":39.85,"sma_20":8270.5,"sma_60":8693.67,"sma_120":7312.83},{"date":"2026-04-06","open":7510,"high":7750,"low":7390,"close":7500,"volume":126801,"rsi_14":34.77,"sma_20":8224.0,"sma_60":8706.17,"sma_120":7324.33},{"date":"2026-04-07","open":7500,"high":7760,"low":7130,"close":7200,"volume":123778,"rsi_14":31.34,"sma_20":8139.5,"sma_60":8712.83,"sma_120":7333.67},{"date":"2026-04-08","open":7400,"high":7740,"low":7400,"close":7650,"volume":132232,"rsi_14":40.09,"sma_20":8077.0,"sma_60":8727.67,"sma_120":7347.17},{"date":"2026-04-09","open":7650,"high":7650,"low":7090,"close":7140,"volume":140536,"rsi_14":34.17,"sma_20":7982.0,"sma_60":8734.0,"sma_120":7356.75},{"date":"2026-04-10","open":7180,"high":7430,"low":7180,"close":7360,"volume":88842,"rsi_14":41.2,"sma_20":7916.0,"sma_60":8742.5,"sma_120":7368.83},{"date":"2026-04-13","open":7200,"high":7430,"low":7140,"close":7300,"volume":84280,"rsi_14":41.67,"sma_20":7858.0,"sma_60":8751.67,"sma_120":7382.0},{"date":"2026-04-14","open":7490,"high":7560,"low":7310,"close":7360,"volume":125864,"rsi_14":43.51,"sma_20":7791.0,"sma_60":8760.17,"sma_120":7396.25},{"date":"2026-04-15","open":7540,"high":7690,"low":7190,"close":7380,"volume":272859,"rsi_14":45.09,"sma_20":7722.0,"sma_60":8762.5,"sma_120":7409.17},{"date":"2026-04-16","open":7500,"high":7520,"low":7280,"close":7360,"volume":153917,"rsi_14":40.15,"sma_20":7664.0,"sma_60":8764.67,"sma_120":7420.08},{"date":"2026-04-17","open":7480,"high":7800,"low":7310,"close":7520,"volume":178640,"rsi_14":44.19,"sma_20":7607.5,"sma_60":8765.5,"sma_120":7432.17},{"date":"2026-04-20","open":7480,"high":7610,"low":7300,"close":7380,"volume":143840,"rsi_14":48.61,"sma_20":7569.0,"sma_60":8740.33,"sma_120":7444.5},{"date":"2026-04-21","open":7410,"high":9350,"low":7100,"close":7170,"volume":4275541,"rsi_14":38.32,"sma_20":7525.5,"sma_60":8712.17,"sma_120":7455.33},{"date":"2026-04-22","open":7030,"high":7200,"low":6900,"close":7170,"volume":494529,"rsi_14":48.12,"sma_20":7487.5,"sma_60":8694.83,"sma_120":7462.42},{"date":"2026-04-23","open":7180,"high":7270,"low":7000,"close":7150,"volume":232954,"rsi_14":39.39,"sma_20":7455.0,"sma_60":8669.83,"sma_120":7470.08},{"date":"2026-04-24","open":7130,"high":7340,"low":7050,"close":7200,"volume":292275,"rsi_14":43.24,"sma_20":7408.0,"sma_60":8639.0,"sma_120":7480.08},{"date":"2026-04-27","open":7280,"high":7330,"low":6960,"close":7050,"volume":459859,"rsi_14":46.38,"sma_20":7361.5,"sma_60":8602.0,"sma_120":7490.5},{"date":"2026-04-28","open":7090,"high":7100,"low":6910,"close":7010,"volume":172664,"rsi_14":30.72,"sma_20":7338.0,"sma_60":8560.0,"sma_120":7500.5},{"date":"2026-04-29","open":7030,"high":7100,"low":6940,"close":7010,"volume":132886,"rsi_14":44.35,"sma_20":7291.0,"sma_60":8495.33,"sma_120":7522.0},{"date":"2026-04-30","open":7070,"high":7280,"low":6920,"close":7030,"volume":351564,"rsi_14":30.12,"sma_20":7258.5,"sma_60":7505.5,"sma_120":8219.58},{"date":"2026-05-04","open":7130,"high":7170,"low":6930,"close":6990,"volume":196892,"rsi_14":33.33,"sma_20":7246.5,"sma_60":8395.17,"sma_120":7530.67},{"date":"2026-05-06","open":6830,"high":6980,"low":6570,"close":6690,"volume":358212,"rsi_14":21.37,"sma_20":7206.0,"sma_60":8337.33,"sma_120":7538.83},{"date":"2026-05-07","open":6680,"high":6700,"low":6450,"close":6490,"volume":300505,"rsi_14":17.04,"sma_20":7170.5,"sma_60":8282.67,"sma_120":7547.92},{"date":"2026-05-08","open":6510,"high":6590,"low":6350,"close":6470,"volume":157481,"rsi_14":17.04,"sma_20":7111.5,"sma_60":8234.5,"sma_120":7554.75},{"date":"2026-05-11","open":6440,"high":6440,"low":6030,"close":6150,"volume":350512,"rsi_14":4.64,"sma_20":7062.0,"sma_60":8175.5,"sma_120":7558.33},{"date":"2026-05-12","open":6160,"high":6180,"low":5840,"close":6020,"volume":269338,"rsi_14":4.67,"sma_20":6995.0,"sma_60":8112.0,"sma_120":7560.17},{"date":"2026-05-13","open":6150,"high":6150,"low":5860,"close":5940,"volume":138353,"rsi_14":5.11,"sma_20":6927.0,"sma_60":8044.67,"sma_120":7560.5},{"date":"2026-05-14","open":5940,"high":6040,"low":5690,"close":5910,"volume":277483,"rsi_14":5.0,"sma_20":6854.5,"sma_60":7979.0,"sma_120":7560.08},{"date":"2026-05-15","open":5860,"high":5920,"low":5660,"close":5740,"volume":219667,"rsi_14":4.52,"sma_20":6772.5,"sma_60":7908.0,"sma_120":7559.42},{"date":"2026-05-18","open":5740,"high":5740,"low":5350,"close":5650,"volume":279583,"rsi_14":1.26,"sma_20":6687.0,"sma_60":7838.67,"sma_120":7559.92},{"date":"2026-05-19","open":5620,"high":5890,"low":5520,"close":5620,"volume":188925,"rsi_14":1.36,"sma_20":6592.0,"sma_60":7762.33,"sma_120":7560.92},{"date":"2026-05-20","open":5620,"high":5630,"low":5350,"close":5450,"volume":122009,"rsi_14":1.25,"sma_20":6495.5,"sma_60":7688.17,"sma_120":7558.0},{"date":"2026-05-21","open":5500,"high":5700,"low":5420,"close":5440,"volume":115301,"rsi_14":1.24,"sma_20":6409.0,"sma_60":7611.67,"sma_120":7555.5},{"date":"2026-05-22","open":5440,"high":5670,"low":5390,"close":5590,"volume":133833,"rsi_14":8.62,"sma_20":6330.0,"sma_60":7543.83,"sma_120":7553.92},{"date":"2026-05-26","open":5600,"high":5760,"low":5400,"close":5440,"volume":207492,"rsi_14":8.11,"sma_20":6244.5,"sma_60":7464.5,"sma_120":7550.0},{"date":"2026-05-27","open":5400,"high":5530,"low":5220,"close":5350,"volume":215454,"rsi_14":9.15,"sma_20":6152.0,"sma_60":7385.33,"sma_120":7544.67},{"date":"2026-05-28","open":5350,"high":5680,"low":4940,"close":5180,"volume":383784,"rsi_14":9.32,"sma_20":6058.5,"sma_60":7310.17,"sma_120":7539.42},{"date":"2026-05-29","open":5300,"high":6000,"low":5000,"close":5690,"volume":2008282,"rsi_14":31.43,"sma_20":5992.5,"sma_60":7253.0,"sma_120":7536.83},{"date":"2026-06-01","open":5680,"high":5680,"low":4735,"close":4895,"volume":838243,"rsi_14":25.63,"sma_20":5886.75,"sma_60":7200.08,"sma_120":7527.38},{"date":"2026-06-02","open":4895,"high":5000,"low":4630,"close":4860,"volume":335503,"rsi_14":26.61,"sma_20":5778.25,"sma_60":7128.58,"sma_120":7518.21},{"date":"2026-06-04","open":4700,"high":5240,"low":4700,"close":5180,"volume":203489,"rsi_14":36.03,"sma_20":5687.75,"sma_60":7068.25,"sma_120":7511.62},{"date":"2026-06-05","open":5010,"high":5200,"low":4880,"close":5020,"volume":163086,"rsi_14":34.39,"sma_20":5604.25,"sma_60":7011.42,"sma_120":7503.79},{"date":"2026-06-08","open":4950,"high":4950,"low":4700,"close":4800,"volume":185352,"rsi_14":33.79,"sma_20":5519.75,"sma_60":6943.25,"sma_120":7494.04},{"date":"2026-06-09","open":4700,"high":4940,"low":4700,"close":4825,"volume":113843,"rsi_14":35.45,"sma_20":5437.5,"sma_60":6875.33,"sma_120":7482.83},{"date":"2026-06-10","open":4700,"high":4825,"low":4605,"close":4695,"volume":164827,"rsi_14":34.24,"sma_20":5364.75,"sma_60":6802.92,"sma_120":7470.54},{"date":"2026-06-11","open":4695,"high":4890,"low":4570,"close":4840,"volume":136096,"rsi_14":39.52,"sma_20":5305.75,"sma_60":6738.92,"sma_120":7460.79},{"date":"2026-06-12","open":4850,"high":5080,"low":4845,"close":4855,"volume":128730,"rsi_14":39.97,"sma_20":5251.5,"sma_60":6678.83,"sma_120":7452.0},{"date":"2026-06-15","open":4855,"high":5070,"low":4855,"close":4970,"volume":121254,"rsi_14":39.24,"sma_20":5204.5,"sma_60":6616.67,"sma_120":7444.92},{"date":"2026-06-16","open":4915,"high":5120,"low":4810,"close":4815,"volume":137293,"rsi_14":39.17,"sma_20":5158.25,"sma_60":6550.92,"sma_120":7437.54},{"date":"2026-06-17","open":4820,"high":5070,"low":4695,"close":4930,"volume":119707,"rsi_14":45.11,"sma_20":4922.25,"sma_60":6160.75,"sma_120":7368.88},{"date":"2026-06-18","open":4930,"high":4930,"low":4695,"close":4710,"volume":173785,"rsi_14":42.06,"sma_20":5076.75,"sma_60":6425.42,"sma_120":7423.46},{"date":"2026-06-19","open":4675,"high":4855,"low":4385,"close":4630,"volume":209638,"rsi_14":29.05,"sma_20":5035.75,"sma_60":6366.75,"sma_120":7414.46},{"date":"2026-06-22","open":4655,"high":5300,"low":4430,"close":4660,"volume":573348,"rsi_14":43.34,"sma_20":4996.75,"sma_60":6310.42,"sma_120":7404.54},{"date":"2026-06-23","open":4500,"high":4845,"low":4320,"close":4515,"volume":252667,"rsi_14":40.8,"sma_20":4943.0,"sma_60":6253.5,"sma_120":7388.25},{"date":"2026-06-24","open":4460,"high":4675,"low":4410,"close":4530,"volume":287392,"rsi_14":29.3,"sma_20":4897.5,"sma_60":6199.0,"sma_120":7371.17},{"date":"2026-06-25","open":4550,"high":4685,"low":4350,"close":4415,"volume":134042,"rsi_14":30.16,"sma_20":4850.75,"sma_60":6136.92,"sma_120":7356.96},{"date":"2026-06-26","open":4400,"high":4400,"low":4040,"close":4255,"volume":213802,"rsi_14":31.4,"sma_20":4804.5,"sma_60":6074.83,"sma_120":7341.92},{"date":"2026-06-29","open":4255,"high":4920,"low":4180,"close":4860,"volume":480063,"rsi_14":50.86,"sma_20":4763.0,"sma_60":6031.17,"sma_120":7330.5},{"date":"2026-06-30","open":4845,"high":5180,"low":4750,"close":4965,"volume":138261,"rsi_14":56.68,"sma_20":4766.5,"sma_60":5981.42,"sma_120":7320.88},{"date":"2026-07-01","open":4975,"high":5580,"low":4970,"close":5490,"volume":229778,"rsi_14":63.54,"sma_20":4798.0,"sma_60":5951.75,"sma_120":7314.71},{"date":"2026-07-02","open":5440,"high":6140,"low":5200,"close":5610,"volume":281917,"rsi_14":65.07,"sma_20":4819.5,"sma_60":5917.92,"sma_120":7305.79},{"date":"2026-07-03","open":5740,"high":5740,"low":5220,"close":5570,"volume":167177,"rsi_14":62.35,"sma_20":4847.0,"sma_60":5885.75,"sma_120":7295.96},{"date":"2026-07-06","open":5570,"high":5700,"low":5450,"close":5490,"volume":86505,"rsi_14":64.33,"sma_20":4881.5,"sma_60":5857.25,"sma_120":7285.04},{"date":"2026-07-07","open":5500,"high":5630,"low":5070,"close":5140,"volume":122728,"rsi_14":54.05,"sma_20":4897.25,"sma_60":5815.42,"sma_120":7271.54},{"date":"2026-07-08","open":5140,"high":5150,"low":4685,"close":4875,"volume":159128,"rsi_14":53.13,"sma_20":4906.25,"sma_60":5777.67,"sma_120":7255.83},{"date":"2026-07-09","open":4905,"high":5350,"low":4525,"close":4575,"volume":158824,"rsi_14":49.04,"sma_20":4893.0,"sma_60":5731.25,"sma_120":7236.88},{"date":"2026-07-10","open":4405,"high":4815,"low":4405,"close":4540,"volume":78292,"rsi_14":47.9,"sma_20":4877.25,"sma_60":5685.25,"sma_120":7218.46},{"date":"2026-07-13","open":4580,"high":4730,"low":4335,"close":4430,"volume":106667,"rsi_14":48.5,"sma_20":4850.25,"sma_60":5636.42,"sma_120":7198.29},{"date":"2026-07-14","open":4430,"high":4550,"low":4200,"close":4515,"volume":76058,"rsi_14":49.74,"sma_20":4835.25,"sma_60":5588.67,"sma_120":7175.58},{"date":"2026-07-15","open":4830,"high":4830,"low":4400,"close":4605,"volume":55283,"rsi_14":53.31,"sma_20":4819.0,"sma_60":5542.75,"sma_120":7153.71},{"date":"2026-07-16","open":4605,"high":4670,"low":4410,"close":4450,"volume":52157,"rsi_14":53.4,"sma_20":4806.0,"sma_60":5491.58,"sma_120":7128.54},{"date":"2026-07-20","open":4585,"high":4585,"low":4255,"close":4390,"volume":49596,"rsi_14":39.87,"sma_20":4794.0,"sma_60":5441.75,"sma_120":7091.04},{"date":"2026-07-21","open":4385,"high":4650,"low":4200,"close":4220,"volume":68830,"rsi_14":34.38,"sma_20":4772.0,"sma_60":5392.58,"sma_120":7052.38},{"date":"2026-07-22","open":4260,"high":4415,"low":4155,"close":4185,"volume":97519,"rsi_14":15.57,"sma_20":4755.5,"sma_60":5342.83,"sma_120":7018.83},{"date":"2026-07-23","open":4155,"high":4410,"low":4155,"close":4390,"volume":83837,"rsi_14":19.19,"sma_20":4748.5,"sma_60":5296.83,"sma_120":6983.33},{"date":"2026-07-24","open":4370,"high":4490,"low":4200,"close":4200,"volume":62500,"rsi_14":17.84,"sma_20":4737.75,"sma_60":5246.83,"sma_120":6942.92},{"date":"2026-07-27","open":4205,"high":4445,"low":4145,"close":4200,"volume":142053,"rsi_14":18.54,"sma_20":4735.0,"sma_60":5199.33,"sma_120":6900.67},{"date":"2026-07-28","open":4165,"high":4300,"low":3980,"close":4280,"volume":162323,"rsi_14":25.84,"sma_20":4706.0,"sma_60":5153.83,"sma_120":6856.92},{"date":"2026-07-29","open":4200,"high":4260,"low":3800,"close":4140,"volume":400701,"rsi_14":27.79,"sma_20":4664.75,"sma_60":5106.0,"sma_120":6800.67},{"date":"2026-07-30","open":4100,"high":4190,"low":4000,"close":4185,"volume":180551,"rsi_14":36.07,"sma_20":4599.5,"sma_60":5058.58,"sma_120":6746.46},{"date":"2026-07-31","open":4200,"high":4425,"low":4055,"close":4295,"volume":243209,"rsi_14":41.69,"sma_20":4533.75,"sma_60":5013.67,"sma_120":6704.42},{"date":"2026-08-03","open":4100,"high":4345,"low":4100,"close":4230,"volume":101133,"rsi_14":43.01,"sma_20":4466.75,"sma_60":4972.67,"sma_120":6655.0},{"date":"2026-08-04","open":4235,"high":4405,"low":4210,"close":4375,"volume":113603,"rsi_14":45.3,"sma_20":4411.0,"sma_60":4937.42,"sma_120":6610.04},{"date":"2026-08-05","open":4375,"high":4470,"low":4375,"close":4375,"volume":68615,"rsi_14":41.79,"sma_20":4372.75,"sma_60":4902.5,"sma_120":6568.5},{"date":"2026-08-06","open":4375,"high":4445,"low":4280,"close":4380,"volume":83425,"rsi_14":47.2,"sma_20":4348.0,"sma_60":4873.0,"sma_120":6524.25},{"date":"2026-08-07","open":4350,"high":4410,"low":4225,"close":4350,"volume":95124,"rsi_14":48.36,"sma_20":4336.75,"sma_60":4845.17,"sma_120":6478.58},{"date":"2026-08-10","open":4445,"high":4570,"low":4355,"close":4550,"volume":129459,"rsi_14":63.2,"sma_20":4337.25,"sma_60":4822.0,"sma_120":6433.33},{"date":"2026-08-11","open":4585,"high":4880,"low":4460,"close":4540,"volume":365463,"rsi_14":64.49,"sma_20":4342.75,"sma_60":4799.17,"sma_120":6389.08},{"date":"2026-08-12","open":4540,"high":4540,"low":4300,"close":4300,"volume":168957,"rsi_14":46.43,"sma_20":4332.0,"sma_60":4775.17,"sma_120":6341.58},{"date":"2026-08-13","open":4370,"high":4410,"low":4220,"close":4280,"volume":138145,"rsi_14":53.67,"sma_20":4315.75,"sma_60":4752.33,"sma_120":6295.5},{"date":"2026-08-14","open":4400,"high":4445,"low":4190,"close":4265,"volume":139428,"rsi_14":52.94,"sma_20":4306.5,"sma_60":4729.75,"sma_120":6246.04},{"date":"2026-08-18","open":4330,"high":4330,"low":4040,"close":4200,"volume":213752,"rsi_14":46.33,"sma_20":4297.0,"sma_60":4708.92,"sma_120":6198.54},{"date":"2026-08-19","open":4100,"high":4185,"low":4010,"close":4050,"volume":134259,"rsi_14":45.91,"sma_20":4288.5,"sma_60":4685.75,"sma_120":6148.71},{"date":"2026-08-20","open":4075,"high":4370,"low":4075,"close":4310,"volume":270125,"rsi_14":54.75,"sma_20":4294.75,"sma_60":4664.42,"sma_120":6104.12},{"date":"2026-08-21","open":4240,"high":5350,"low":4180,"close":5030,"volume":1218529,"rsi_14":69.09,"sma_20":4326.75,"sma_60":4657.58,"sma_120":6061.04},{"date":"2026-08-24","open":5030,"high":5400,"low":4835,"close":5200,"volume":313845,"rsi_14":73.89,"sma_20":4376.75,"sma_60":4655.08,"sma_120":6020.21},{"date":"2026-08-25","open":5150,"high":5460,"low":4950,"close":5050,"volume":217599,"rsi_14":66.58,"sma_20":4419.25,"sma_60":4652.92,"sma_120":5981.54},{"date":"2026-08-26","open":5050,"high":5075,"low":4845,"close":4890,"volume":128432,"rsi_14":61.73,"sma_20":4449.75,"sma_60":4639.58,"sma_120":5946.29},{"date":"2026-08-27","open":4945,"high":4950,"low":4585,"close":4835,"volume":210830,"rsi_14":60.13,"sma_20":4484.5,"sma_60":4638.58,"sma_120":5919.33},{"date":"2026-08-28","open":4780,"high":4835,"low":4670,"close":4790,"volume":63658,"rsi_14":59.73,"sma_20":4514.75,"sma_60":4637.42,"sma_120":5883.0},{"date":"2026-08-31","open":4790,"high":4790,"low":4550,"close":4685,"volume":128519,"rsi_14":53.12,"sma_20":4534.25,"sma_60":4629.17,"sma_120":5848.71},{"date":"2026-09-01","open":4635,"high":5180,"low":4620,"close":5080,"volume":226026,"rsi_14":60.59,"sma_20":4576.75,"sma_60":4630.17,"sma_120":5820.79},{"date":"2026-09-02","open":5080,"high":6580,"low":4895,"close":6180,"volume":1733302,"rsi_14":77.57,"sma_20":4667.0,"sma_60":4653.17,"sma_120":5798.21},{"date":"2026-09-03","open":6010,"high":6520,"low":5960,"close":6420,"volume":659305,"rsi_14":79.48,"sma_20":4769.25,"sma_60":4679.75,"sma_120":5777.54},{"date":"2026-09-04","open":6420,"high":6590,"low":6090,"close":6200,"volume":153889,"rsi_14":75.23,"sma_20":4860.25,"sma_60":4704.83,"sma_120":5753.88},{"date":"2026-09-07","open":6200,"high":6580,"low":6060,"close":6580,"volume":237031,"rsi_14":78.67,"sma_20":4971.75,"sma_60":4733.83,"sma_120":5736.38},{"date":"2026-09-08","open":6580,"high":6710,"low":6380,"close":6550,"volume":174445,"rsi_14":81.02,"sma_20":5071.75,"sma_60":4762.08,"sma_120":5720.46},{"date":"2026-09-09","open":6560,"high":6600,"low":6100,"close":6240,"volume":180596,"rsi_14":73.65,"sma_20":5156.75,"sma_60":4783.25,"sma_120":5699.96},{"date":"2026-09-10","open":6250,"high":6710,"low":6230,"close":6690,"volume":240791,"rsi_14":71.78,"sma_20":5276.25,"sma_60":4814.5,"sma_120":5682.71},{"date":"2026-09-11","open":6620,"high":6860,"low":6530,"close":6660,"volume":186787,"rsi_14":69.89,"sma_20":5395.25,"sma_60":4843.33,"sma_120":5667.21},{"date":"2026-09-14","open":6630,"high":7290,"low":6520,"close":7230,"volume":484284,"rsi_14":76.65,"sma_20":5543.5,"sma_60":4885.33,"sma_120":5655.38},{"date":"2026-09-15","open":7250,"high":7580,"low":7100,"close":7290,"volume":216171,"rsi_14":80.08,"sma_20":5698.0,"sma_60":4929.67,"sma_120":5648.21},{"date":"2026-09-16","open":7390,"high":7390,"low":6820,"close":7000,"volume":140079,"rsi_14":75.62,"sma_20":5845.5,"sma_60":4968.67,"sma_120":5639.54},{"date":"2026-09-17","open":6980,"high":7040,"low":6380,"close":6750,"volume":291349,"rsi_14":72.12,"sma_20":5967.5,"sma_60":5005.92,"sma_120":5629.71},{"date":"2026-09-18","open":6760,"high":7190,"low":6690,"close":6980,"volume":165649,"rsi_14":75.19,"sma_20":6065.0,"sma_60":5046.75,"sma_120":5622.88},{"date":"2026-09-21","open":7000,"high":7590,"low":6920,"close":7350,"volume":257393,"rsi_14":75.06,"sma_20":6172.5,"sma_60":5095.67,"sma_120":5616.29},{"date":"2026-09-22","open":7300,"high":7410,"low":7110,"close":7210,"volume":136051,"rsi_14":64.43,"sma_20":6280.5,"sma_60":5144.92,"sma_120":5609.88},{"date":"2026-09-23","open":7260,"high":7350,"low":7110,"close":7230,"volume":107929,"rsi_14":62.09,"sma_20":6397.5,"sma_60":5184.42,"sma_120":5607.79},{"date":"2026-09-28","open":7400,"high":7400,"low":6980,"close":6990,"volume":90819,"rsi_14":61.72,"sma_20":6505.25,"sma_60":5218.17,"sma_120":5599.79},{"date":"2026-09-29","open":7030,"high":7030,"low":6600,"close":6850,"volume":113753,"rsi_14":54.31,"sma_20":6608.25,"sma_60":5240.83,"sma_120":5596.29},{"date":"2026-09-30","open":6820,"high":6820,"low":5890,"close":6240,"volume":657256,"rsi_14":45.82,"sma_20":6686.0,"sma_60":5251.33,"sma_120":5584.62},{"date":"2026-10-01","open":6340,"high":6410,"low":5900,"close":6060,"volume":271242,"rsi_14":47.49,"sma_20":6735.0,"sma_60":5259.5,"sma_120":5572.62},{"date":"2026-10-02","open":5920,"high":6330,"low":5920,"close":6030,"volume":98479,"rsi_14":39.56,"sma_20":6727.5,"sma_60":5268.5,"sma_120":5562.88},{"date":"2026-10-06","open":6000,"high":6390,"low":5900,"close":6120,"volume":51937,"rsi_14":41.61,"sma_20":6712.5,"sma_60":5284.83,"sma_120":5550.12},{"date":"2026-10-07","open":6150,"high":6160,"low":5980,"close":6010,"volume":52777,"rsi_14":27.9,"sma_20":6703.0,"sma_60":5303.75,"sma_120":5540.71},{"date":"2026-10-08","open":5990,"high":6190,"low":5820,"close":6010,"volume":81494,"rsi_14":26.3,"sma_20":6674.5,"sma_60":5327.67,"sma_120":5529.46},{"date":"2026-10-12","open":6010,"high":6230,"low":5510,"close":5700,"volume":133595,"rsi_14":26.1,"sma_20":6632.0,"sma_60":5347.0,"sma_120":5516.12},{"date":"2026-10-13","open":5660,"high":6180,"low":5490,"close":5600,"volume":116332,"rsi_14":27.63,"sma_20":6600.0,"sma_60":5366.5,"sma_120":5501.46},{"date":"2026-10-14","open":6050,"high":6130,"low":5650,"close":5900,"volume":87644,"rsi_14":29.55,"sma_20":6560.5,"sma_60":5389.58,"sma_120":5489.12},{"date":"2026-10-15","open":5690,"high":6120,"low":5500,"close":5730,"volume":250293,"rsi_14":16.8,"sma_20":6514.0,"sma_60":5408.33,"sma_120":5475.54},{"date":"2026-10-16","open":5800,"high":6080,"low":5710,"close":5890,"volume":65376,"rsi_14":23.17,"sma_20":6447.0,"sma_60":5432.33,"sma_120":5461.96},{"date":"2026-10-19","open":5900,"high":6130,"low":5760,"close":6130,"volume":86077,"rsi_14":29.48,"sma_20":6389.0,"sma_60":5461.33,"sma_120":5451.54},{"date":"2026-10-20","open":6010,"high":6190,"low":5850,"close":6030,"volume":76233,"rsi_14":31.1,"sma_20":6340.5,"sma_60":5491.5,"sma_120":5442.04},{"date":"2026-10-21","open":5950,"high":6080,"low":5840,"close":5950,"volume":82547,"rsi_14":31.85,"sma_20":6300.5,"sma_60":5520.92,"sma_120":5431.88},{"date":"2026-10-22","open":5950,"high":6070,"low":5850,"close":5950,"volume":153453,"rsi_14":42.25,"sma_20":6249.0,"sma_60":5546.92,"sma_120":5421.88},{"date":"2026-10-23","open":5861,"high":6010,"low":5615,"close":6010,"volume":134758,"rsi_14":48.57,"sma_20":6182.0,"sma_60":5577.08,"sma_120":5411.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":15.2,"pbr":4.81,"ttm_eps":null,"close":7770.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.34,"pbr":5.45,"ttm_eps":null,"close":8315.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.77,"ttm_eps":null,"close":7750.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.62,"ttm_eps":null,"close":7100.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.65,"ttm_eps":null,"close":6830.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.41,"ttm_eps":null,"close":6230.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.14,"ttm_eps":null,"close":6120.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.58,"ttm_eps":null,"close":7480.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.7,"ttm_eps":null,"close":4965.0}],"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":"제테마","phase":"above-fold","symbol_resolved":true}