{"status":"ok","report":{"price_analysis":{"current":4095.0,"change_1d":-0.5,"change_7d":4.8,"change_30d":20.7,"high_30d":4610.0,"low_30d":3015.0,"position_in_range":68.0,"support":3174.5,"resistance":4450.5},"summary":"드림씨아이에스(223250)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1024.07억. 현재가 4,165원, 전일 대비 +1.2%, 30일 +20.7%. ROE -5.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 23.68만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.3%로 적자 상태입니다. 시가총액 1024.07억. 매출 732.82억, 영업이익 52.05억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.2,"roe":-5.28,"eps":-180.78,"revenue":73281599750.0,"operating_income":5205078686.0,"net_income":640036356.0,"market_cap":100686340755,"profit_margin":0.87,"roa":-2.79,"operating_margin":7.1,"gross_margin":30.45,"debt_ratio":0.8944754985409362,"total_assets":159491582154.0,"total_equity":84187724928.0,"total_debt":75303857226.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 65.1로 강세 구간입니다. MACD(162.18)가 시그널선(112.26)을 상회합니다(골든크로스). 현재가가 SMA20(3680)과 SMA60(3398) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3194~4167 (현재 위치 100%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 65","rsi_14":65.07936507936509,"macd":162.17718252768327,"macd_signal":112.25891686335325,"sma_20":3680.25,"sma_60":3398.5,"bb_upper":4166.793677381589,"bb_lower":3193.706322618411,"atr_14":382.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -23.68만, 기관 순매수 0.00. 30일 누적: 외국인 -16.52만, 기관 -224.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-236811.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-13908.0,"institution_net":0.0,"retail_net":13908.0},{"date":"2026-10-21","foreign_net":-122758.0,"institution_net":0.0,"retail_net":122758.0},{"date":"2026-10-20","foreign_net":-103.0,"institution_net":0.0,"retail_net":103.0},{"date":"2026-10-19","foreign_net":28775.0,"institution_net":0.0,"retail_net":-28775.0},{"date":"2026-10-16","foreign_net":-128817.0,"institution_net":0.0,"retail_net":128817.0},{"date":"2026-10-15","foreign_net":93595.0,"institution_net":0.0,"retail_net":-93595.0},{"date":"2026-10-14","foreign_net":17661.0,"institution_net":0.0,"retail_net":-17661.0},{"date":"2026-10-13","foreign_net":32076.0,"institution_net":0.0,"retail_net":-32076.0},{"date":"2026-10-12","foreign_net":28101.0,"institution_net":0.0,"retail_net":-28101.0},{"date":"2026-10-08","foreign_net":-21669.0,"institution_net":0.0,"retail_net":21669.0},{"date":"2026-10-07","foreign_net":94864.0,"institution_net":0.0,"retail_net":-94864.0},{"date":"2026-10-06","foreign_net":34560.0,"institution_net":0.0,"retail_net":-34560.0},{"date":"2026-10-02","foreign_net":-153317.0,"institution_net":0.0,"retail_net":153317.0},{"date":"2026-10-01","foreign_net":64828.0,"institution_net":0.0,"retail_net":-64828.0},{"date":"2026-09-30","foreign_net":-11341.0,"institution_net":0.0,"retail_net":11341.0},{"date":"2026-09-29","foreign_net":-53160.0,"institution_net":0.0,"retail_net":53160.0},{"date":"2026-09-28","foreign_net":139480.0,"institution_net":0.0,"retail_net":-139480.0},{"date":"2026-09-23","foreign_net":-59955.0,"institution_net":0.0,"retail_net":59955.0},{"date":"2026-09-22","foreign_net":-13353.0,"institution_net":0.0,"retail_net":13353.0},{"date":"2026-09-21","foreign_net":-113158.0,"institution_net":0.0,"retail_net":113158.0},{"date":"2026-09-18","foreign_net":-9869.0,"institution_net":0.0,"retail_net":9869.0},{"date":"2026-09-17","foreign_net":1821.0,"institution_net":0.0,"retail_net":-1821.0},{"date":"2026-09-16","foreign_net":9951.0,"institution_net":0.0,"retail_net":-9951.0},{"date":"2026-09-15","foreign_net":-5184.0,"institution_net":0.0,"retail_net":5184.0},{"date":"2026-09-14","foreign_net":-1384.0,"institution_net":0.0,"retail_net":1384.0},{"date":"2026-09-11","foreign_net":-6539.0,"institution_net":0.0,"retail_net":6539.0},{"date":"2026-09-10","foreign_net":11743.0,"institution_net":-224.0,"retail_net":-11519.0},{"date":"2026-09-09","foreign_net":-4492.0,"institution_net":0.0,"retail_net":4492.0},{"date":"2026-09-08","foreign_net":5234.0,"institution_net":0.0,"retail_net":-5234.0},{"date":"2026-09-07","foreign_net":-8894.0,"institution_net":0.0,"retail_net":8894.0}],"periods":{"d1":{"foreign_net":-13908.0,"institution_net":0,"retail_net":13908.0},"d3":{"foreign_net":-136769.0,"institution_net":0,"retail_net":136769.0},"d7":{"foreign_net":-125555.0,"institution_net":0,"retail_net":125555.0},"d14":{"foreign_net":-46112.0,"institution_net":0,"retail_net":46112.0},"d30":{"foreign_net":-165212.0,"institution_net":-224.0,"retail_net":165436.0}}},"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 -181, PBR 1.22x) — 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 -181원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +14.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.9,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":238.7,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.3%","metrics":[{"name":"ROE","value":-5.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":65.1,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":20.7,"unit":"%","percentile":75,"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":31,"summary":"유동비율 1.0x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.04,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.64,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":0.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -181, PBR 1.22x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +14.9%"},"profitability":{"grade":"C","reason":"ROE -5.3%"},"momentum":{"grade":"C","reason":"RSI 65"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.89,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":30.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.1,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.87,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.2,"per_5y_high":127.59,"per_5y_low":5.03,"per_5y_avg":27.88,"per_percentile":null,"pbr_5y_high":2.28,"pbr_5y_low":1.08,"pbr_5y_avg":1.49,"pbr_percentile":33.3,"per_5y_median":18.3,"pbr_5y_median":1.3,"history":[{"quarter":"2024-Q2","per":22.33,"pbr":1.85},{"quarter":"2024-Q3","per":18.96,"pbr":1.6},{"quarter":"2024-Q4","per":13.48,"pbr":1.18},{"quarter":"2025-Q1","per":11.37,"pbr":1.08},{"quarter":"2025-Q2","per":12.99,"pbr":1.3},{"quarter":"2025-Q3","per":5.03,"pbr":1.27},{"quarter":"2025-Q4","per":20.9,"pbr":2.28},{"quarter":"2026-Q1","per":18.3,"pbr":1.63},{"quarter":"2026-Q2","per":127.59,"pbr":1.21},{"quarter":"현재","per":null,"pbr":1.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2730.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3355.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3855.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4675.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3320.0,"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 CARE FACILITIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":22.33,"eps":157.38,"close":3515.0,"source":"reported"},{"date":"2024-07","per":26.05,"eps":157.38,"close":4100.0,"source":"reported"},{"date":"2024-08","per":24.37,"eps":157.38,"close":3835.0,"source":"reported"},{"date":"2024-09","per":18.96,"eps":191.47,"close":3630.0,"source":"reported"},{"date":"2024-10","per":20.73,"eps":191.47,"close":3970.0,"source":"reported"},{"date":"2024-11","per":15.93,"eps":191.47,"close":3050.0,"source":"reported"},{"date":"2024-12","per":13.48,"eps":218.77,"close":2950.0,"source":"reported"},{"date":"2025-01","per":13.23,"eps":218.77,"close":2895.0,"source":"reported"},{"date":"2025-02","per":13.78,"eps":218.77,"close":3015.0,"source":"reported"},{"date":"2025-03","per":11.37,"eps":240.04,"close":2730.0,"source":"reported"},{"date":"2025-04","per":12.29,"eps":240.04,"close":2950.0,"source":"reported"},{"date":"2025-05","per":12.85,"eps":240.04,"close":3085.0,"source":"reported"},{"date":"2025-06","per":12.99,"eps":258.3,"close":3355.0,"source":"reported"},{"date":"2025-07","per":12.74,"eps":258.3,"close":3290.0,"source":"reported"},{"date":"2025-08","per":13.69,"eps":258.3,"close":3535.0,"source":"reported"},{"date":"2025-09","per":5.03,"eps":766.78,"close":3855.0,"source":"reported"},{"date":"2025-10","per":5.58,"eps":766.78,"close":4280.0,"source":"reported"},{"date":"2025-11","per":6.14,"eps":766.78,"close":4710.0,"source":"reported"},{"date":"2025-12","per":20.9,"eps":305.2,"close":6380.0,"source":"reported"},{"date":"2026-01","per":19.63,"eps":305.2,"close":5990.0,"source":"reported"},{"date":"2026-02","per":19.36,"eps":305.2,"close":5910.0,"source":"reported"},{"date":"2026-03","per":18.3,"eps":255.45,"close":4675.0,"source":"reported"},{"date":"2026-04","per":19.38,"eps":255.45,"close":4950.0,"source":"reported"},{"date":"2026-05","per":19.38,"eps":255.45,"close":4950.0,"source":"reported"},{"date":"2026-06","per":127.59,"eps":26.02,"close":3320.0,"source":"reported"},{"date":"2026-07","per":108.76,"eps":26.02,"close":2830.0,"source":"reported"},{"date":"2026-08","per":131.05,"eps":26.02,"close":3410.0,"source":"reported"},{"date":"2026-09","per":128.94,"eps":26.02,"close":3355.0,"source":"reported"},{"date":"2026-10","per":160.07,"eps":26.02,"close":4165.0,"source":"reported"}],"trailing_per_history_meta":{"avg":35.69,"std":44.45,"upper_1sd":80.14,"lower_1sd":0.0,"current":160.07,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-5.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:51.412326+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":-0.05282636596728915,"dividend_yield":null,"eps":-180.78,"revenue":20011130038.0,"operating_income":2267023112.0,"net_income":-4447331567.0,"market_cap":null,"profit_margin":-0.22224289975402536,"operating_margin":0.11328811055123084,"roa":-0.02788442817443367,"gross_margin":0.3044542607754154,"total_equity":84187724928.0,"total_assets":159491582154.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.36,"pbr":1.62,"roe":-0.002922260459265915,"dividend_yield":null,"eps":-10.48,"revenue":17410609115.0,"operating_income":538742801.0,"net_income":-257690130.0,"market_cap":127700000000.0,"profit_margin":-0.014800753281973845,"operating_margin":0.030943363178250298,"roa":-0.001581556934049472,"gross_margin":0.2243397696887528,"total_equity":88181780369.0,"total_assets":162934463156.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0976342641757732,"dividend_yield":null,"eps":-340.51,"revenue":19343640286.0,"operating_income":-388455265.0,"net_income":-8376712568.0,"market_cap":null,"profit_margin":-0.4330473708230949,"operating_margin":-0.020081807728876414,"roa":-0.05175880154044497,"gross_margin":0.20423239377849955,"total_equity":85796852557.0,"total_assets":161841316234.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.14784276451233241,"dividend_yield":null,"eps":557.79,"revenue":16516220311.0,"operating_income":2787768038.0,"net_income":13721770621.0,"market_cap":null,"profit_margin":0.8308057390019881,"operating_margin":0.16878971008538274,"roa":0.08977493851695316,"gross_margin":0.33409054542127925,"total_equity":92813271358.0,"total_assets":152846338273.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015089194067300452,"dividend_yield":null,"eps":48.65,"revenue":16601235101.0,"operating_income":1511454083.0,"net_income":1196934008.0,"market_cap":null,"profit_margin":0.0720990938757262,"operating_margin":0.09104467672462245,"roa":0.009568209900920792,"gross_margin":0.34452849966900784,"total_equity":79323919002.0,"total_assets":125094873586.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012431434371763245,"dividend_yield":null,"eps":39.27,"revenue":14170286886.0,"operating_income":1327053313.0,"net_income":966015121.0,"market_cap":null,"profit_margin":0.06817188168253717,"operating_margin":0.09365041961931667,"roa":0.008074501984637208,"gross_margin":0.2955544889594129,"total_equity":77707454515.0,"total_assets":119637734047.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.038903407282965576,"dividend_yield":null,"eps":121.07,"revenue":14776434198.0,"operating_income":2714937394.0,"net_income":2978257631.0,"market_cap":null,"profit_margin":0.20155455579419215,"operating_margin":0.1837342729389658,"roa":0.025124847861097976,"gross_margin":0.3870651271044898,"total_equity":76555187296.0,"total_assets":118538334937.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01743299020154015,"dividend_yield":null,"eps":49.31,"revenue":18194631816.0,"operating_income":1457156139.0,"net_income":1213081787.0,"market_cap":null,"profit_margin":0.06667251084098552,"operating_margin":0.08008714623829902,"roa":0.011129604142013447,"gross_margin":0.24973139049751464,"total_equity":69585410935.0,"total_assets":108995950936.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.012860806047579392,"dividend_yield":null,"eps":30.39,"revenue":13750196061.0,"operating_income":566955835.0,"net_income":747575529.0,"market_cap":null,"profit_margin":0.05436835414444495,"operating_margin":0.041232563701987496,"roa":0.008038966435780382,"gross_margin":0.30356717049578075,"total_equity":58128201781.0,"total_assets":92993985604.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.008239808034185843,"dividend_yield":null,"eps":18.0,"revenue":11931957513.0,"operating_income":318369749.0,"net_income":474051179.0,"market_cap":null,"profit_margin":0.03972953964037468,"operating_margin":0.026682105484630885,"roa":0.0051370758351864205,"gross_margin":0.28701454101465,"total_equity":57531823197.0,"total_assets":92280354468.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04051871272281768,"dividend_yield":null,"eps":93.77,"revenue":13006657181.0,"operating_income":1486900555.0,"net_income":2306772582.0,"market_cap":null,"profit_margin":0.17735322380678345,"operating_margin":0.11431842435057411,"roa":0.02602774523516735,"gross_margin":0.3697855136849401,"total_equity":56931043140.0,"total_assets":88627445872.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006876203142190595,"dividend_yield":null,"eps":15.22,"revenue":14432011208.0,"operating_income":44055240.0,"net_income":374373228.0,"market_cap":null,"profit_margin":0.025940475142679782,"operating_margin":0.0030526057224497687,"roa":0.004439262328126806,"gross_margin":0.18853821056428327,"total_equity":54444759740.0,"total_assets":84332305759.0}],"current_price":4095.0,"change_pct":-0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-05-22","close":7625.0},{"date":"2020-05-25","close":8112.5},{"date":"2020-05-26","close":7750.0},{"date":"2020-05-27","close":7300.0},{"date":"2020-05-28","close":6850.0},{"date":"2020-05-29","close":6475.0},{"date":"2020-06-01","close":6787.5},{"date":"2020-06-02","close":6537.5},{"date":"2020-06-03","close":6325.0},{"date":"2020-06-04","close":6737.5},{"date":"2020-06-05","close":6500.0},{"date":"2020-06-08","close":6337.5},{"date":"2020-06-09","close":6362.5},{"date":"2020-06-10","close":6275.0},{"date":"2020-06-11","close":6000.0},{"date":"2020-06-12","close":5675.0},{"date":"2020-06-15","close":5100.0},{"date":"2020-06-16","close":5337.5},{"date":"2020-06-17","close":5137.5},{"date":"2020-06-18","close":6512.5},{"date":"2020-06-19","close":6300.0},{"date":"2020-06-22","close":6125.0},{"date":"2020-06-23","close":5875.0},{"date":"2020-06-24","close":5825.0},{"date":"2020-06-25","close":5625.0},{"date":"2020-06-26","close":5600.0},{"date":"2020-06-29","close":5475.0},{"date":"2020-06-30","close":5837.5},{"date":"2020-07-01","close":5525.0},{"date":"2020-07-02","close":5625.0},{"date":"2020-07-03","close":5812.5},{"date":"2020-07-06","close":5937.5},{"date":"2020-07-07","close":5662.5},{"date":"2020-07-08","close":5775.0},{"date":"2020-07-09","close":5762.5},{"date":"2020-07-10","close":5812.5},{"date":"2020-07-13","close":5675.0},{"date":"2020-07-14","close":5487.5},{"date":"2020-07-15","close":5487.5},{"date":"2020-07-16","close":5862.5},{"date":"2020-07-17","close":5950.0},{"date":"2020-07-20","close":6225.0},{"date":"2020-07-21","close":6325.0},{"date":"2020-07-22","close":6337.5},{"date":"2020-07-23","close":6787.5},{"date":"2020-07-24","close":6175.0},{"date":"2020-07-27","close":6625.0},{"date":"2020-07-28","close":6462.5},{"date":"2020-07-29","close":6237.5},{"date":"2020-07-30","close":6312.5},{"date":"2020-07-31","close":6262.5},{"date":"2020-08-03","close":6187.5},{"date":"2020-08-04","close":6350.0},{"date":"2020-08-05","close":6187.5},{"date":"2020-08-06","close":6075.0},{"date":"2020-08-07","close":6950.0},{"date":"2020-08-10","close":6287.5},{"date":"2020-08-11","close":6112.5},{"date":"2020-08-12","close":6175.0},{"date":"2020-08-13","close":6125.0},{"date":"2020-08-14","close":6050.0},{"date":"2020-08-18","close":5937.5},{"date":"2020-08-19","close":6137.5},{"date":"2020-08-20","close":5950.0},{"date":"2020-08-21","close":5950.0},{"date":"2020-08-24","close":5862.5},{"date":"2020-08-25","close":6175.0},{"date":"2020-08-26","close":6350.0},{"date":"2020-08-27","close":6350.0},{"date":"2020-08-28","close":6375.0},{"date":"2020-08-31","close":6187.5},{"date":"2020-09-01","close":6225.0},{"date":"2020-09-02","close":6150.0},{"date":"2020-09-03","close":6187.5},{"date":"2020-09-04","close":6000.0},{"date":"2020-09-07","close":6012.5},{"date":"2020-09-08","close":5862.5},{"date":"2020-09-09","close":5750.0},{"date":"2020-09-10","close":5737.5},{"date":"2020-09-11","close":5737.5},{"date":"2020-09-14","close":5787.5},{"date":"2020-09-15","close":5750.0},{"date":"2020-09-16","close":5750.0},{"date":"2020-09-17","close":5612.5},{"date":"2020-09-18","close":5550.0},{"date":"2020-09-21","close":5387.5},{"date":"2020-09-22","close":5125.0},{"date":"2020-09-23","close":5062.5},{"date":"2020-09-24","close":4700.0},{"date":"2020-09-25","close":4700.0},{"date":"2020-09-28","close":4937.5},{"date":"2020-09-29","close":4937.5},{"date":"2020-10-05","close":4975.0},{"date":"2020-10-06","close":4975.0},{"date":"2020-10-07","close":5050.0},{"date":"2020-10-08","close":5025.0},{"date":"2020-10-12","close":5000.0},{"date":"2020-10-13","close":4950.0},{"date":"2020-10-14","close":4812.5},{"date":"2020-10-15","close":4762.5},{"date":"2020-10-16","close":4812.5},{"date":"2020-10-19","close":4775.0},{"date":"2020-10-20","close":4587.5},{"date":"2020-10-21","close":4575.0},{"date":"2020-10-22","close":4487.5},{"date":"2020-10-23","close":4450.0},{"date":"2020-10-26","close":4137.5},{"date":"2020-10-27","close":4200.0},{"date":"2020-10-28","close":4312.5},{"date":"2020-10-29","close":4250.0},{"date":"2020-10-30","close":4125.0},{"date":"2020-11-02","close":4125.0},{"date":"2020-11-03","close":4250.0},{"date":"2020-11-04","close":4450.0},{"date":"2020-11-05","close":4575.0},{"date":"2020-11-06","close":4462.5},{"date":"2020-11-09","close":4550.0},{"date":"2020-11-10","close":5250.0},{"date":"2020-11-11","close":4975.0},{"date":"2020-11-12","close":4887.5},{"date":"2020-11-13","close":4787.5},{"date":"2020-11-16","close":4825.0},{"date":"2020-11-17","close":4750.0},{"date":"2020-11-18","close":4762.5},{"date":"2020-11-19","close":4962.5},{"date":"2020-11-20","close":4912.5},{"date":"2020-11-23","close":4825.0},{"date":"2020-11-24","close":4787.5},{"date":"2020-11-25","close":4762.5},{"date":"2020-11-26","close":4800.0},{"date":"2020-11-27","close":4862.5},{"date":"2020-11-30","close":4862.5},{"date":"2020-12-01","close":4750.0},{"date":"2020-12-02","close":4750.0},{"date":"2020-12-03","close":4725.0},{"date":"2020-12-04","close":4750.0},{"date":"2020-12-07","close":5037.5},{"date":"2020-12-08","close":4887.5},{"date":"2020-12-09","close":4987.5},{"date":"2020-12-10","close":5087.5},{"date":"2020-12-11","close":5050.0},{"date":"2020-12-14","close":4975.0},{"date":"2020-12-15","close":4987.5},{"date":"2020-12-16","close":4937.5},{"date":"2020-12-17","close":4925.0},{"date":"2020-12-18","close":4925.0},{"date":"2020-12-21","close":4875.0},{"date":"2020-12-22","close":4837.5},{"date":"2020-12-23","close":4750.0},{"date":"2020-12-24","close":4787.5},{"date":"2020-12-28","close":4600.0},{"date":"2020-12-29","close":4662.5},{"date":"2020-12-30","close":4862.5},{"date":"2021-01-04","close":4912.5},{"date":"2021-01-05","close":5125.0},{"date":"2021-01-06","close":5050.0},{"date":"2021-01-07","close":5050.0},{"date":"2021-01-08","close":5150.0},{"date":"2021-01-11","close":4787.5},{"date":"2021-01-12","close":4812.5},{"date":"2021-01-13","close":4862.5},{"date":"2021-01-14","close":4850.0},{"date":"2021-01-15","close":4862.5},{"date":"2021-01-18","close":4737.5},{"date":"2021-01-19","close":4725.0},{"date":"2021-01-20","close":4862.5},{"date":"2021-01-21","close":4912.5},{"date":"2021-01-22","close":4812.5},{"date":"2021-01-25","close":4850.0},{"date":"2021-01-26","close":4812.5},{"date":"2021-01-27","close":4725.0},{"date":"2021-01-28","close":4600.0},{"date":"2021-01-29","close":4500.0},{"date":"2021-02-01","close":4462.5},{"date":"2021-02-02","close":4487.5},{"date":"2021-02-03","close":4487.5},{"date":"2021-02-04","close":4537.5},{"date":"2021-02-05","close":4487.5},{"date":"2021-02-08","close":4400.0},{"date":"2021-02-09","close":4462.5},{"date":"2021-02-10","close":4462.5},{"date":"2021-02-15","close":4425.0},{"date":"2021-02-16","close":4362.5},{"date":"2021-02-17","close":4375.0},{"date":"2021-02-18","close":4325.0},{"date":"2021-02-19","close":4275.0},{"date":"2021-02-22","close":4100.0},{"date":"2021-02-23","close":4100.0},{"date":"2021-02-24","close":4000.0},{"date":"2021-02-25","close":4087.5},{"date":"2021-02-26","close":4000.0},{"date":"2021-03-02","close":3975.0},{"date":"2021-03-03","close":3937.5},{"date":"2021-03-04","close":3925.0},{"date":"2021-03-05","close":3812.5},{"date":"2021-03-08","close":3812.5},{"date":"2021-03-09","close":3712.5},{"date":"2021-03-10","close":3700.0},{"date":"2021-03-11","close":3750.0},{"date":"2021-03-12","close":3800.0},{"date":"2021-03-15","close":3800.0},{"date":"2021-03-16","close":4037.5},{"date":"2021-03-17","close":4075.0},{"date":"2021-03-18","close":4175.0},{"date":"2021-03-19","close":4137.5},{"date":"2021-03-22","close":4125.0},{"date":"2021-03-23","close":4112.5},{"date":"2021-03-24","close":4025.0},{"date":"2021-03-25","close":3925.0},{"date":"2021-03-26","close":3950.0},{"date":"2021-03-29","close":3962.5},{"date":"2021-03-30","close":4225.0},{"date":"2021-03-31","close":4450.0},{"date":"2021-04-01","close":4450.0},{"date":"2021-04-02","close":4812.5},{"date":"2021-04-05","close":4962.5},{"date":"2021-04-06","close":4937.5},{"date":"2021-04-07","close":4737.5},{"date":"2021-04-08","close":4637.5},{"date":"2021-04-09","close":4625.0},{"date":"2021-04-12","close":4762.5},{"date":"2021-04-13","close":4725.0},{"date":"2021-04-14","close":4675.0},{"date":"2021-04-15","close":4662.5},{"date":"2021-04-16","close":4675.0},{"date":"2021-04-19","close":4525.0},{"date":"2021-04-20","close":4550.0},{"date":"2021-04-21","close":4550.0},{"date":"2021-04-22","close":4437.5},{"date":"2021-04-23","close":4287.5},{"date":"2021-04-26","close":4525.0},{"date":"2021-04-27","close":4437.5},{"date":"2021-04-28","close":4412.5},{"date":"2021-04-29","close":4400.0},{"date":"2021-04-30","close":4375.0},{"date":"2021-05-03","close":4275.0},{"date":"2021-05-04","close":4187.5},{"date":"2021-05-06","close":4250.0},{"date":"2021-05-07","close":4237.5},{"date":"2021-05-10","close":4350.0},{"date":"2021-05-11","close":4375.0},{"date":"2021-05-12","close":4225.0},{"date":"2021-05-13","close":4137.5},{"date":"2021-05-14","close":4212.5},{"date":"2021-05-17","close":4162.5},{"date":"2021-05-18","close":4187.5},{"date":"2021-05-20","close":4137.5},{"date":"2021-05-21","close":4112.5},{"date":"2021-05-24","close":4062.5},{"date":"2021-05-25","close":4087.5},{"date":"2021-05-26","close":4087.5},{"date":"2021-05-27","close":4125.0},{"date":"2021-05-28","close":4137.5},{"date":"2021-05-31","close":4150.0},{"date":"2021-06-01","close":4212.5},{"date":"2021-06-02","close":4225.0},{"date":"2021-06-03","close":4250.0},{"date":"2021-06-04","close":4175.0},{"date":"2021-06-07","close":4175.0},{"date":"2021-06-08","close":4112.5},{"date":"2021-06-09","close":4087.5},{"date":"2021-06-10","close":4100.0},{"date":"2021-06-11","close":4125.0},{"date":"2021-06-14","close":4150.0},{"date":"2021-06-15","close":4125.0},{"date":"2021-06-16","close":4087.5},{"date":"2021-06-17","close":4112.5},{"date":"2021-06-18","close":4087.5},{"date":"2021-06-21","close":4062.5},{"date":"2021-06-22","close":4062.5},{"date":"2021-06-23","close":4037.5},{"date":"2021-06-24","close":4050.0},{"date":"2021-06-25","close":4075.0},{"date":"2021-06-28","close":4100.0},{"date":"2021-06-29","close":4075.0},{"date":"2021-06-30","close":4062.5},{"date":"2021-07-01","close":4062.5},{"date":"2021-07-02","close":4050.0},{"date":"2021-07-05","close":4050.0},{"date":"2021-07-06","close":4050.0},{"date":"2021-07-07","close":4062.5},{"date":"2021-07-08","close":4000.0},{"date":"2021-07-09","close":3962.5},{"date":"2021-07-12","close":3987.5},{"date":"2021-07-13","close":4312.5},{"date":"2021-07-14","close":4337.5},{"date":"2021-07-15","close":4337.5},{"date":"2021-07-16","close":4562.5},{"date":"2021-07-19","close":4475.0},{"date":"2021-07-20","close":4450.0},{"date":"2021-07-21","close":4300.0},{"date":"2021-07-22","close":4325.0},{"date":"2021-07-23","close":4287.5},{"date":"2021-07-26","close":4112.5},{"date":"2021-07-27","close":4125.0},{"date":"2021-07-28","close":4237.5},{"date":"2021-07-29","close":4237.5},{"date":"2021-07-30","close":4150.0},{"date":"2021-08-02","close":4162.5},{"date":"2021-08-03","close":4200.0},{"date":"2021-08-04","close":4325.0},{"date":"2021-08-05","close":4275.0},{"date":"2021-08-06","close":4287.5},{"date":"2021-08-09","close":4200.0},{"date":"2021-08-10","close":4237.5},{"date":"2021-08-11","close":4250.0},{"date":"2021-08-12","close":4437.5},{"date":"2021-08-13","close":4350.0},{"date":"2021-08-17","close":3925.0},{"date":"2021-08-18","close":3937.5},{"date":"2021-08-19","close":3712.5},{"date":"2021-08-20","close":3525.0},{"date":"2021-08-23","close":3537.5},{"date":"2021-08-24","close":3550.0},{"date":"2021-08-25","close":3550.0},{"date":"2021-08-26","close":3625.0},{"date":"2021-08-27","close":3600.0},{"date":"2021-08-30","close":3650.0},{"date":"2021-08-31","close":3687.5},{"date":"2021-09-01","close":3662.5},{"date":"2021-09-02","close":3725.0},{"date":"2021-09-03","close":3737.5},{"date":"2021-09-06","close":3800.0},{"date":"2021-09-07","close":3787.5},{"date":"2021-09-08","close":3712.5},{"date":"2021-09-09","close":3637.5},{"date":"2021-09-10","close":3637.5},{"date":"2021-09-13","close":3625.0},{"date":"2021-09-14","close":3600.0},{"date":"2021-09-15","close":3662.5},{"date":"2021-09-16","close":3637.5},{"date":"2021-09-17","close":3612.5},{"date":"2021-09-23","close":3500.0},{"date":"2021-09-24","close":3512.5},{"date":"2021-09-27","close":3512.5},{"date":"2021-09-28","close":3400.0},{"date":"2021-09-29","close":3225.0},{"date":"2021-09-30","close":3162.5},{"date":"2021-10-01","close":3012.5},{"date":"2021-10-05","close":2837.5},{"date":"2021-10-06","close":2825.0},{"date":"2021-10-07","close":2875.0},{"date":"2021-10-08","close":2900.0},{"date":"2021-10-12","close":2887.5},{"date":"2021-10-13","close":2875.0},{"date":"2021-10-14","close":2962.5},{"date":"2021-10-15","close":2962.5},{"date":"2021-10-18","close":2912.5},{"date":"2021-10-19","close":2900.0},{"date":"2021-10-20","close":2875.0},{"date":"2021-10-21","close":2775.0},{"date":"2021-10-22","close":2837.5},{"date":"2021-10-25","close":2850.0},{"date":"2021-10-26","close":2850.0},{"date":"2021-10-27","close":2862.5},{"date":"2021-10-28","close":2825.0},{"date":"2021-10-29","close":2837.5},{"date":"2021-11-01","close":2850.0},{"date":"2021-11-02","close":2750.0},{"date":"2021-11-03","close":2750.0},{"date":"2021-11-04","close":2662.5},{"date":"2021-11-05","close":2600.0},{"date":"2021-11-08","close":2600.0},{"date":"2021-11-09","close":2600.0},{"date":"2021-11-10","close":2525.0},{"date":"2021-11-11","close":2477.5},{"date":"2021-11-12","close":2490.0},{"date":"2021-11-15","close":2650.0},{"date":"2021-11-16","close":2587.5},{"date":"2021-11-17","close":2600.0},{"date":"2021-11-18","close":2650.0},{"date":"2021-11-19","close":2800.0},{"date":"2021-11-22","close":2775.0},{"date":"2021-11-23","close":2750.0},{"date":"2021-11-24","close":2862.5},{"date":"2021-11-25","close":2875.0},{"date":"2021-11-26","close":2875.0},{"date":"2021-11-29","close":2875.0},{"date":"2021-11-30","close":2825.0},{"date":"2021-12-01","close":2900.0},{"date":"2021-12-02","close":3100.0},{"date":"2021-12-03","close":3125.0},{"date":"2021-12-06","close":3175.0},{"date":"2021-12-07","close":3150.0},{"date":"2021-12-08","close":3212.5},{"date":"2021-12-09","close":3462.5},{"date":"2021-12-10","close":3487.5},{"date":"2021-12-13","close":3375.0},{"date":"2021-12-14","close":3425.0},{"date":"2021-12-15","close":3462.5},{"date":"2021-12-16","close":3450.0},{"date":"2021-12-17","close":3425.0},{"date":"2021-12-20","close":3275.0},{"date":"2021-12-21","close":3300.0},{"date":"2021-12-22","close":3287.5},{"date":"2021-12-23","close":3212.5},{"date":"2021-12-24","close":3237.5},{"date":"2021-12-27","close":3250.0},{"date":"2021-12-28","close":3300.0},{"date":"2021-12-29","close":3312.5},{"date":"2021-12-30","close":3237.5},{"date":"2022-01-03","close":3304.0},{"date":"2022-01-04","close":3312.5},{"date":"2022-01-05","close":3275.0},{"date":"2022-01-06","close":3150.0},{"date":"2022-01-07","close":3175.0},{"date":"2022-01-10","close":3237.5},{"date":"2022-01-11","close":3150.0},{"date":"2022-01-12","close":3200.0},{"date":"2022-01-13","close":3187.5},{"date":"2022-01-14","close":3125.0},{"date":"2022-01-17","close":3075.0},{"date":"2022-01-18","close":2875.0},{"date":"2022-01-19","close":2825.0},{"date":"2022-01-20","close":2862.5},{"date":"2022-01-21","close":2900.0},{"date":"2022-01-24","close":2750.0},{"date":"2022-01-25","close":2675.0},{"date":"2022-01-26","close":2662.5},{"date":"2022-01-27","close":2587.5},{"date":"2022-01-28","close":2600.0},{"date":"2022-02-03","close":2662.5},{"date":"2022-02-04","close":2750.0},{"date":"2022-02-07","close":2850.0},{"date":"2022-02-08","close":2791.0},{"date":"2022-02-09","close":2850.0},{"date":"2022-02-10","close":2812.5},{"date":"2022-02-11","close":2825.0},{"date":"2022-02-14","close":2737.5},{"date":"2022-02-15","close":2675.0},{"date":"2022-02-16","close":2675.0},{"date":"2022-02-17","close":2662.5},{"date":"2022-02-18","close":2725.0},{"date":"2022-02-21","close":2912.5},{"date":"2022-02-22","close":2912.5},{"date":"2022-02-23","close":2912.5},{"date":"2022-02-24","close":2637.5},{"date":"2022-02-25","close":2700.0},{"date":"2022-02-28","close":2700.0},{"date":"2022-03-02","close":2787.5},{"date":"2022-03-03","close":2812.5},{"date":"2022-03-04","close":2812.5},{"date":"2022-03-07","close":2775.0},{"date":"2022-03-08","close":2750.0},{"date":"2022-03-10","close":2762.5},{"date":"2022-03-11","close":2850.0},{"date":"2022-03-14","close":2862.5},{"date":"2022-03-15","close":2862.5},{"date":"2022-03-16","close":2837.5},{"date":"2022-03-17","close":2937.5},{"date":"2022-03-18","close":2950.0},{"date":"2022-03-21","close":2900.0},{"date":"2022-03-22","close":2900.0},{"date":"2022-03-23","close":2900.0},{"date":"2022-03-24","close":2925.0},{"date":"2022-03-25","close":2912.5},{"date":"2022-03-28","close":3100.0},{"date":"2022-03-29","close":3025.0},{"date":"2022-03-30","close":3000.0},{"date":"2022-03-31","close":3037.5},{"date":"2022-04-01","close":3100.0},{"date":"2022-04-04","close":3175.0},{"date":"2022-04-05","close":3200.0},{"date":"2022-04-06","close":3137.5},{"date":"2022-04-07","close":3225.0},{"date":"2022-04-08","close":3212.5},{"date":"2022-04-11","close":3187.5},{"date":"2022-04-12","close":3225.0},{"date":"2022-04-13","close":3212.5},{"date":"2022-04-14","close":3150.0},{"date":"2022-04-15","close":3162.5},{"date":"2022-04-18","close":3087.5},{"date":"2022-04-19","close":2987.5},{"date":"2022-04-20","close":3000.0},{"date":"2022-04-21","close":3000.0},{"date":"2022-04-22","close":3012.5},{"date":"2022-04-25","close":3000.0},{"date":"2022-04-26","close":2987.5},{"date":"2022-04-27","close":3212.5},{"date":"2022-04-28","close":3150.0},{"date":"2022-04-29","close":3112.5},{"date":"2022-05-02","close":3112.5},{"date":"2022-05-03","close":3175.0},{"date":"2022-05-04","close":3162.5},{"date":"2022-05-06","close":3150.0},{"date":"2022-05-09","close":3104.0},{"date":"2022-05-10","close":3075.0},{"date":"2022-05-11","close":3087.5},{"date":"2022-05-12","close":2925.0},{"date":"2022-05-13","close":2912.5},{"date":"2022-05-16","close":2950.0},{"date":"2022-05-17","close":2912.5},{"date":"2022-05-18","close":2850.0},{"date":"2022-05-19","close":2812.5},{"date":"2022-05-20","close":2850.0},{"date":"2022-05-23","close":2850.0},{"date":"2022-05-24","close":2850.0},{"date":"2022-05-25","close":2900.0},{"date":"2022-05-26","close":2900.0},{"date":"2022-05-27","close":2887.5},{"date":"2022-05-30","close":2862.5},{"date":"2022-05-31","close":3137.5},{"date":"2022-06-02","close":3150.0},{"date":"2022-06-03","close":3200.0},{"date":"2022-06-07","close":3225.0},{"date":"2022-06-08","close":3300.0},{"date":"2022-06-09","close":3237.5},{"date":"2022-06-10","close":3262.5},{"date":"2022-06-13","close":3087.5},{"date":"2022-06-14","close":3050.0},{"date":"2022-06-15","close":2875.0},{"date":"2022-06-16","close":3000.0},{"date":"2022-06-17","close":3150.0},{"date":"2022-06-20","close":3362.5},{"date":"2022-06-21","close":3337.5},{"date":"2022-06-22","close":3150.0},{"date":"2022-06-23","close":3200.0},{"date":"2022-06-24","close":3450.0},{"date":"2022-06-27","close":3500.0},{"date":"2022-06-28","close":3587.5},{"date":"2022-06-29","close":3475.0},{"date":"2022-06-30","close":3450.0},{"date":"2022-07-01","close":3387.5},{"date":"2022-07-04","close":3350.0},{"date":"2022-07-05","close":3562.5},{"date":"2022-07-06","close":3500.0},{"date":"2022-07-07","close":3500.0},{"date":"2022-07-08","close":3512.5},{"date":"2022-07-11","close":3362.5},{"date":"2022-07-12","close":3237.5},{"date":"2022-07-13","close":3550.0},{"date":"2022-07-14","close":3575.0},{"date":"2022-07-15","close":3500.0},{"date":"2022-07-18","close":3550.0},{"date":"2022-07-19","close":3412.5},{"date":"2022-07-20","close":3675.0},{"date":"2022-07-21","close":3637.5},{"date":"2022-07-22","close":3525.0},{"date":"2022-07-25","close":3450.0},{"date":"2022-07-26","close":3450.0},{"date":"2022-07-27","close":3462.5},{"date":"2022-07-28","close":3462.5},{"date":"2022-07-29","close":3350.0},{"date":"2022-08-01","close":3425.0},{"date":"2022-08-02","close":3425.0},{"date":"2022-08-03","close":3362.5},{"date":"2022-08-04","close":3525.0},{"date":"2022-08-05","close":3512.5},{"date":"2022-08-08","close":3675.0},{"date":"2022-08-09","close":3625.0},{"date":"2022-08-10","close":3612.5},{"date":"2022-08-11","close":3462.5},{"date":"2022-08-12","close":3450.0},{"date":"2022-08-16","close":3512.5},{"date":"2022-08-17","close":3500.0},{"date":"2022-08-18","close":3600.0},{"date":"2022-08-19","close":3425.0},{"date":"2022-08-22","close":3337.5},{"date":"2022-08-23","close":3250.0},{"date":"2022-08-24","close":3162.5},{"date":"2022-08-25","close":3200.0},{"date":"2022-08-26","close":3212.5},{"date":"2022-08-29","close":3062.5},{"date":"2022-08-30","close":3062.5},{"date":"2022-08-31","close":3150.0},{"date":"2022-09-01","close":3100.0},{"date":"2022-09-02","close":3075.0},{"date":"2022-09-05","close":3037.5},{"date":"2022-09-06","close":3087.5},{"date":"2022-09-07","close":2937.5},{"date":"2022-09-08","close":3000.0},{"date":"2022-09-13","close":3187.5},{"date":"2022-09-14","close":3162.5},{"date":"2022-09-15","close":3162.5},{"date":"2022-09-16","close":3187.5},{"date":"2022-09-19","close":3187.5},{"date":"2022-09-20","close":2975.0},{"date":"2022-09-21","close":3037.5},{"date":"2022-09-22","close":2962.5},{"date":"2022-09-23","close":2812.5},{"date":"2022-09-26","close":2662.5},{"date":"2022-09-27","close":2812.5},{"date":"2022-09-28","close":2675.0},{"date":"2022-09-29","close":2612.5},{"date":"2022-09-30","close":2575.0},{"date":"2022-10-04","close":2650.0},{"date":"2022-10-05","close":2737.5},{"date":"2022-10-06","close":2787.5},{"date":"2022-10-07","close":2750.0},{"date":"2022-10-11","close":2675.0},{"date":"2022-10-12","close":2550.0},{"date":"2022-10-13","close":2382.5},{"date":"2022-10-14","close":2462.5},{"date":"2022-10-17","close":2437.5},{"date":"2022-10-18","close":2462.5},{"date":"2022-10-19","close":2490.0},{"date":"2022-10-20","close":2457.5},{"date":"2022-10-21","close":2405.0},{"date":"2022-10-24","close":2442.5},{"date":"2022-10-25","close":2390.0},{"date":"2022-10-26","close":2397.5},{"date":"2022-10-27","close":2435.0},{"date":"2022-10-28","close":2377.5},{"date":"2022-10-31","close":2412.5},{"date":"2022-11-01","close":2470.0},{"date":"2022-11-02","close":2562.5},{"date":"2022-11-03","close":2562.5},{"date":"2022-11-04","close":2525.0},{"date":"2022-11-07","close":2512.5},{"date":"2022-11-08","close":2512.5},{"date":"2022-11-09","close":2485.0},{"date":"2022-11-10","close":2402.5},{"date":"2022-11-11","close":2525.0},{"date":"2022-11-14","close":2550.0},{"date":"2022-11-15","close":2750.0},{"date":"2022-11-16","close":2912.5},{"date":"2022-11-17","close":2887.5},{"date":"2022-11-18","close":2837.5},{"date":"2022-11-21","close":2800.0},{"date":"2022-11-22","close":2775.0},{"date":"2022-11-23","close":2775.0},{"date":"2022-11-24","close":2750.0},{"date":"2022-11-25","close":2762.5},{"date":"2022-11-28","close":2612.5},{"date":"2022-11-29","close":2687.5},{"date":"2022-11-30","close":2787.5},{"date":"2022-12-01","close":2800.0},{"date":"2022-12-02","close":2800.0},{"date":"2022-12-05","close":2862.5},{"date":"2022-12-06","close":2812.5},{"date":"2022-12-07","close":2800.0},{"date":"2022-12-08","close":2675.0},{"date":"2022-12-09","close":2675.0},{"date":"2022-12-12","close":2687.5},{"date":"2022-12-13","close":2637.5},{"date":"2022-12-14","close":2637.5},{"date":"2022-12-15","close":2662.5},{"date":"2022-12-16","close":2637.5},{"date":"2022-12-19","close":2575.0},{"date":"2022-12-20","close":2525.0},{"date":"2022-12-21","close":2537.5},{"date":"2022-12-22","close":2562.5},{"date":"2022-12-23","close":2500.0},{"date":"2022-12-26","close":2500.0},{"date":"2022-12-27","close":2650.0},{"date":"2022-12-28","close":2837.5},{"date":"2022-12-29","close":2675.0},{"date":"2023-01-02","close":2537.5},{"date":"2023-01-03","close":2912.5},{"date":"2023-01-04","close":2912.5},{"date":"2023-01-05","close":2887.5},{"date":"2023-01-06","close":2925.0},{"date":"2023-01-09","close":3062.5},{"date":"2023-01-10","close":2975.0},{"date":"2023-01-11","close":2925.0},{"date":"2023-01-12","close":3037.5},{"date":"2023-01-13","close":2975.0},{"date":"2023-01-16","close":2987.5},{"date":"2023-01-17","close":2975.0},{"date":"2023-01-18","close":2975.0},{"date":"2023-01-19","close":2962.5},{"date":"2023-01-20","close":2962.5},{"date":"2023-01-25","close":2982.5},{"date":"2023-01-26","close":2950.0},{"date":"2023-01-27","close":2930.0},{"date":"2023-01-30","close":2955.0},{"date":"2023-01-31","close":2995.0},{"date":"2023-02-01","close":3000.0},{"date":"2023-02-02","close":3050.0},{"date":"2023-02-03","close":3032.5},{"date":"2023-02-06","close":3030.0},{"date":"2023-02-07","close":3025.0},{"date":"2023-02-08","close":3032.5},{"date":"2023-02-09","close":2972.5},{"date":"2023-02-10","close":2900.0},{"date":"2023-02-13","close":2900.0},{"date":"2023-02-14","close":2870.0},{"date":"2023-02-15","close":2957.5},{"date":"2023-02-16","close":2945.0},{"date":"2023-02-17","close":2915.0},{"date":"2023-02-20","close":2975.0},{"date":"2023-02-21","close":3177.5},{"date":"2023-02-22","close":3212.5},{"date":"2023-02-23","close":3125.0},{"date":"2023-02-24","close":3075.0},{"date":"2023-02-27","close":2990.0},{"date":"2023-02-28","close":2982.5},{"date":"2023-03-02","close":2775.0},{"date":"2023-03-03","close":2840.0},{"date":"2023-03-06","close":2865.0},{"date":"2023-03-07","close":2872.5},{"date":"2023-03-08","close":2862.5},{"date":"2023-03-09","close":2850.0},{"date":"2023-03-10","close":2785.0},{"date":"2023-03-13","close":2797.5},{"date":"2023-03-14","close":2625.0},{"date":"2023-03-15","close":2677.5},{"date":"2023-03-16","close":2705.0},{"date":"2023-03-17","close":2852.5},{"date":"2023-03-20","close":2860.0},{"date":"2023-03-21","close":2862.5},{"date":"2023-03-22","close":2805.0},{"date":"2023-03-23","close":2805.0},{"date":"2023-03-24","close":2812.5},{"date":"2023-03-27","close":2755.0},{"date":"2023-03-28","close":2732.5},{"date":"2023-03-29","close":2837.5},{"date":"2023-03-30","close":2785.0},{"date":"2023-03-31","close":2677.5},{"date":"2023-04-03","close":2622.5},{"date":"2023-04-04","close":2795.0},{"date":"2023-04-05","close":2825.0},{"date":"2023-04-06","close":2820.0},{"date":"2023-04-07","close":2812.5},{"date":"2023-04-10","close":2752.5},{"date":"2023-04-11","close":2755.0},{"date":"2023-04-12","close":2737.5},{"date":"2023-04-13","close":2787.5},{"date":"2023-04-14","close":2842.5},{"date":"2023-04-17","close":2840.0},{"date":"2023-04-18","close":2812.5},{"date":"2023-04-19","close":2885.0},{"date":"2023-04-20","close":2807.5},{"date":"2023-04-21","close":2807.5},{"date":"2023-04-24","close":2810.0},{"date":"2023-04-25","close":2790.0},{"date":"2023-04-26","close":2795.0},{"date":"2023-04-27","close":2787.5},{"date":"2023-04-28","close":2805.0},{"date":"2023-05-02","close":2812.5},{"date":"2023-05-03","close":2795.0},{"date":"2023-05-04","close":2790.0},{"date":"2023-05-08","close":3190.0},{"date":"2023-05-09","close":3107.5},{"date":"2023-05-10","close":3207.5},{"date":"2023-05-11","close":3172.5},{"date":"2023-05-12","close":3307.5},{"date":"2023-05-15","close":3437.5},{"date":"2023-05-16","close":3400.0},{"date":"2023-05-17","close":3320.0},{"date":"2023-05-18","close":3257.5},{"date":"2023-05-19","close":3295.0},{"date":"2023-05-22","close":3250.0},{"date":"2023-05-23","close":3150.0},{"date":"2023-05-24","close":3137.5},{"date":"2023-05-25","close":3245.0},{"date":"2023-05-26","close":3252.5},{"date":"2023-05-30","close":3175.0},{"date":"2023-05-31","close":3117.5},{"date":"2023-06-01","close":3025.0},{"date":"2023-06-02","close":3067.5},{"date":"2023-06-05","close":3212.5},{"date":"2023-06-07","close":3235.0},{"date":"2023-06-08","close":3172.5},{"date":"2023-06-09","close":3150.0},{"date":"2023-06-12","close":3215.0},{"date":"2023-06-13","close":3100.0},{"date":"2023-06-14","close":3102.5},{"date":"2023-06-15","close":3102.5},{"date":"2023-06-16","close":3312.5},{"date":"2023-06-19","close":3387.5},{"date":"2023-06-20","close":3407.5},{"date":"2023-06-21","close":3250.0},{"date":"2023-06-22","close":3237.5},{"date":"2023-06-23","close":3237.5},{"date":"2023-06-26","close":3197.5},{"date":"2023-06-27","close":3155.0},{"date":"2023-06-28","close":3190.0},{"date":"2023-06-29","close":3300.0},{"date":"2023-06-30","close":3367.5},{"date":"2023-07-03","close":3360.0},{"date":"2023-07-04","close":3390.0},{"date":"2023-07-05","close":3312.5},{"date":"2023-07-06","close":3245.0},{"date":"2023-07-07","close":3122.5},{"date":"2023-07-10","close":3062.5},{"date":"2023-07-11","close":3105.0},{"date":"2023-07-12","close":3000.0},{"date":"2023-07-13","close":3025.0},{"date":"2023-07-14","close":3050.0},{"date":"2023-07-17","close":3060.0},{"date":"2023-07-18","close":3012.5},{"date":"2023-07-19","close":3012.5},{"date":"2023-07-20","close":3062.5},{"date":"2023-07-21","close":3037.5},{"date":"2023-07-24","close":2975.0},{"date":"2023-07-25","close":2900.0},{"date":"2023-07-26","close":2850.0},{"date":"2023-07-27","close":2905.0},{"date":"2023-07-28","close":2955.0},{"date":"2023-07-31","close":2980.0},{"date":"2023-08-01","close":3212.5},{"date":"2023-08-02","close":3475.0},{"date":"2023-08-03","close":3357.5},{"date":"2023-08-04","close":3462.5},{"date":"2023-08-07","close":3425.0},{"date":"2023-08-08","close":3475.0},{"date":"2023-08-09","close":3535.0},{"date":"2023-08-10","close":3572.5},{"date":"2023-08-11","close":3572.5},{"date":"2023-08-14","close":3475.0},{"date":"2023-08-16","close":3475.0},{"date":"2023-08-17","close":3477.5},{"date":"2023-08-18","close":3500.0},{"date":"2023-08-21","close":3382.5},{"date":"2023-08-22","close":3525.0},{"date":"2023-08-23","close":3495.0},{"date":"2023-08-24","close":3485.0},{"date":"2023-08-25","close":3447.5},{"date":"2023-08-28","close":3430.0},{"date":"2023-08-29","close":3492.5},{"date":"2023-08-30","close":3775.0},{"date":"2023-08-31","close":3750.0},{"date":"2023-09-01","close":3575.0},{"date":"2023-09-04","close":3770.0},{"date":"2023-09-05","close":3850.0},{"date":"2023-09-06","close":4230.0},{"date":"2023-09-07","close":4227.5},{"date":"2023-09-08","close":4325.0},{"date":"2023-09-11","close":5612.5},{"date":"2023-09-12","close":5187.5},{"date":"2023-09-13","close":5412.5},{"date":"2023-09-14","close":5225.0},{"date":"2023-09-15","close":5462.5},{"date":"2023-09-18","close":5612.5},{"date":"2023-09-19","close":5975.0},{"date":"2023-09-20","close":5787.5},{"date":"2023-09-21","close":6012.5},{"date":"2023-09-22","close":7287.5},{"date":"2023-09-25","close":7187.5},{"date":"2023-09-26","close":5187.5},{"date":"2023-09-27","close":5962.5},{"date":"2023-10-04","close":5062.5},{"date":"2023-10-05","close":5350.0},{"date":"2023-10-06","close":5762.5},{"date":"2023-10-10","close":7500.0},{"date":"2023-10-11","close":7840.0},{"date":"2023-10-12","close":7470.0},{"date":"2023-10-13","close":6680.0},{"date":"2023-10-16","close":6390.0},{"date":"2023-10-17","close":6200.0},{"date":"2023-10-18","close":5910.0},{"date":"2023-10-19","close":5470.0},{"date":"2023-10-20","close":5410.0},{"date":"2023-10-23","close":5220.0},{"date":"2023-10-24","close":5030.0},{"date":"2023-10-25","close":4770.0},{"date":"2023-10-26","close":3505.0},{"date":"2023-10-27","close":3450.0},{"date":"2023-10-30","close":3565.0},{"date":"2023-10-31","close":3495.0},{"date":"2023-11-01","close":3770.0},{"date":"2023-11-02","close":3950.0},{"date":"2023-11-03","close":3890.0},{"date":"2023-11-06","close":3765.0},{"date":"2023-11-07","close":3550.0},{"date":"2023-11-08","close":3605.0},{"date":"2023-11-09","close":3355.0},{"date":"2023-11-10","close":3350.0},{"date":"2023-11-13","close":3320.0},{"date":"2023-11-14","close":3585.0},{"date":"2023-11-15","close":3565.0},{"date":"2023-11-16","close":3700.0},{"date":"2023-11-17","close":3580.0},{"date":"2023-11-20","close":3560.0},{"date":"2023-11-21","close":3575.0},{"date":"2023-11-22","close":3470.0},{"date":"2023-11-23","close":3410.0},{"date":"2023-11-24","close":3260.0},{"date":"2023-11-27","close":3240.0},{"date":"2023-11-28","close":3215.0},{"date":"2023-11-29","close":3185.0},{"date":"2023-11-30","close":3270.0},{"date":"2023-12-01","close":3165.0},{"date":"2023-12-04","close":3080.0},{"date":"2023-12-05","close":3035.0},{"date":"2023-12-06","close":3100.0},{"date":"2023-12-07","close":3140.0},{"date":"2023-12-08","close":3195.0},{"date":"2023-12-11","close":3155.0},{"date":"2023-12-12","close":3065.0},{"date":"2023-12-13","close":3025.0},{"date":"2023-12-14","close":3030.0},{"date":"2023-12-15","close":2965.0},{"date":"2023-12-18","close":3010.0},{"date":"2023-12-19","close":2950.0},{"date":"2023-12-20","close":3090.0},{"date":"2023-12-21","close":3030.0},{"date":"2023-12-22","close":2985.0},{"date":"2023-12-26","close":3310.0},{"date":"2023-12-27","close":3270.0},{"date":"2023-12-28","close":3255.0},{"date":"2024-01-02","close":3365.0},{"date":"2024-01-03","close":3270.0},{"date":"2024-01-04","close":3210.0},{"date":"2024-01-05","close":3185.0},{"date":"2024-01-08","close":3220.0},{"date":"2024-01-09","close":3230.0},{"date":"2024-01-10","close":3135.0},{"date":"2024-01-11","close":3360.0},{"date":"2024-01-12","close":3180.0},{"date":"2024-01-15","close":3160.0},{"date":"2024-01-16","close":3115.0},{"date":"2024-01-17","close":3115.0},{"date":"2024-01-18","close":3070.0},{"date":"2024-01-19","close":3095.0},{"date":"2024-01-22","close":3080.0},{"date":"2024-01-23","close":3100.0},{"date":"2024-01-24","close":3135.0},{"date":"2024-01-25","close":3045.0},{"date":"2024-01-26","close":3120.0},{"date":"2024-01-29","close":3030.0},{"date":"2024-01-30","close":3030.0},{"date":"2024-01-31","close":2980.0},{"date":"2024-02-01","close":2955.0},{"date":"2024-02-02","close":2975.0},{"date":"2024-02-05","close":2950.0},{"date":"2024-02-06","close":2900.0},{"date":"2024-02-07","close":2905.0},{"date":"2024-02-08","close":2915.0},{"date":"2024-02-13","close":3000.0},{"date":"2024-02-14","close":3010.0},{"date":"2024-02-15","close":3000.0},{"date":"2024-02-16","close":3035.0},{"date":"2024-02-19","close":3040.0},{"date":"2024-02-20","close":3015.0},{"date":"2024-02-21","close":2990.0},{"date":"2024-02-22","close":2970.0},{"date":"2024-02-23","close":2930.0},{"date":"2024-02-26","close":2930.0},{"date":"2024-02-27","close":2900.0},{"date":"2024-02-28","close":2865.0},{"date":"2024-02-29","close":2850.0},{"date":"2024-03-04","close":2905.0},{"date":"2024-03-05","close":2955.0},{"date":"2024-03-06","close":2990.0},{"date":"2024-03-07","close":2950.0},{"date":"2024-03-08","close":3050.0},{"date":"2024-03-11","close":3015.0},{"date":"2024-03-12","close":2945.0},{"date":"2024-03-13","close":2930.0},{"date":"2024-03-14","close":2895.0},{"date":"2024-03-15","close":2865.0},{"date":"2024-03-18","close":2965.0},{"date":"2024-03-19","close":2865.0},{"date":"2024-03-20","close":2885.0},{"date":"2024-03-21","close":2940.0},{"date":"2024-03-22","close":3000.0},{"date":"2024-03-25","close":3075.0},{"date":"2024-03-26","close":3090.0},{"date":"2024-03-27","close":3020.0},{"date":"2024-03-28","close":3060.0},{"date":"2024-03-29","close":2985.0},{"date":"2024-04-01","close":3080.0},{"date":"2024-04-02","close":2980.0},{"date":"2024-04-03","close":2910.0},{"date":"2024-04-04","close":2910.0},{"date":"2024-04-05","close":2890.0},{"date":"2024-04-08","close":2845.0},{"date":"2024-04-09","close":2875.0},{"date":"2024-04-11","close":2875.0},{"date":"2024-04-12","close":2890.0},{"date":"2024-04-15","close":2820.0},{"date":"2024-04-16","close":2660.0},{"date":"2024-04-17","close":2670.0},{"date":"2024-04-18","close":2725.0},{"date":"2024-04-19","close":2670.0},{"date":"2024-04-22","close":2730.0},{"date":"2024-04-23","close":2710.0},{"date":"2024-04-24","close":2775.0},{"date":"2024-04-25","close":2945.0},{"date":"2024-04-26","close":2965.0},{"date":"2024-04-29","close":2965.0},{"date":"2024-04-30","close":3010.0},{"date":"2024-05-02","close":3000.0},{"date":"2024-05-03","close":3860.0},{"date":"2024-05-07","close":4010.0},{"date":"2024-05-08","close":3850.0},{"date":"2024-05-09","close":4205.0},{"date":"2024-05-10","close":4220.0},{"date":"2024-05-13","close":4220.0},{"date":"2024-05-14","close":4250.0},{"date":"2024-05-16","close":3930.0},{"date":"2024-05-17","close":3680.0},{"date":"2024-05-20","close":3685.0},{"date":"2024-05-21","close":3605.0},{"date":"2024-05-22","close":3535.0},{"date":"2024-05-23","close":3440.0},{"date":"2024-05-24","close":3350.0},{"date":"2024-05-27","close":3345.0},{"date":"2024-05-28","close":3325.0},{"date":"2024-05-29","close":3375.0},{"date":"2024-05-30","close":3265.0},{"date":"2024-05-31","close":3260.0},{"date":"2024-06-03","close":3325.0},{"date":"2024-06-04","close":3275.0},{"date":"2024-06-05","close":3270.0},{"date":"2024-06-07","close":3270.0},{"date":"2024-06-10","close":3310.0},{"date":"2024-06-11","close":3295.0},{"date":"2024-06-12","close":3525.0},{"date":"2024-06-13","close":3390.0},{"date":"2024-06-14","close":3280.0},{"date":"2024-06-17","close":3300.0},{"date":"2024-06-18","close":3225.0},{"date":"2024-06-19","close":3260.0},{"date":"2024-06-20","close":3335.0},{"date":"2024-06-21","close":3350.0},{"date":"2024-06-24","close":3535.0},{"date":"2024-06-25","close":3500.0},{"date":"2024-06-26","close":3395.0},{"date":"2024-06-27","close":3510.0},{"date":"2024-06-28","close":3515.0},{"date":"2024-07-01","close":3780.0},{"date":"2024-07-02","close":3590.0},{"date":"2024-07-03","close":3445.0},{"date":"2024-07-04","close":3590.0},{"date":"2024-07-05","close":3940.0},{"date":"2024-07-08","close":4205.0},{"date":"2024-07-09","close":4085.0},{"date":"2024-07-10","close":4330.0},{"date":"2024-07-11","close":4260.0},{"date":"2024-07-12","close":4130.0},{"date":"2024-07-15","close":3970.0},{"date":"2024-07-16","close":4010.0},{"date":"2024-07-17","close":3800.0},{"date":"2024-07-18","close":3655.0},{"date":"2024-07-19","close":3730.0},{"date":"2024-07-22","close":3845.0},{"date":"2024-07-23","close":4145.0},{"date":"2024-07-24","close":4180.0},{"date":"2024-07-25","close":4230.0},{"date":"2024-07-26","close":4015.0},{"date":"2024-07-29","close":4120.0},{"date":"2024-07-30","close":4250.0},{"date":"2024-07-31","close":4100.0},{"date":"2024-08-01","close":4165.0},{"date":"2024-08-02","close":4065.0},{"date":"2024-08-05","close":3375.0},{"date":"2024-08-06","close":3395.0},{"date":"2024-08-07","close":3750.0},{"date":"2024-08-08","close":4445.0},{"date":"2024-08-09","close":4105.0},{"date":"2024-08-12","close":3920.0},{"date":"2024-08-13","close":3920.0},{"date":"2024-08-14","close":3990.0},{"date":"2024-08-16","close":3970.0},{"date":"2024-08-19","close":3855.0},{"date":"2024-08-20","close":3830.0},{"date":"2024-08-21","close":3720.0},{"date":"2024-08-22","close":3600.0},{"date":"2024-08-23","close":3560.0},{"date":"2024-08-26","close":3690.0},{"date":"2024-08-27","close":3705.0},{"date":"2024-08-28","close":3700.0},{"date":"2024-08-29","close":3660.0},{"date":"2024-08-30","close":3835.0},{"date":"2024-09-02","close":3735.0},{"date":"2024-09-03","close":3910.0},{"date":"2024-09-04","close":3550.0},{"date":"2024-09-05","close":3605.0},{"date":"2024-09-06","close":3440.0},{"date":"2024-09-09","close":3595.0},{"date":"2024-09-10","close":3545.0},{"date":"2024-09-11","close":3645.0},{"date":"2024-09-12","close":3680.0},{"date":"2024-09-13","close":3665.0},{"date":"2024-09-19","close":3640.0},{"date":"2024-09-20","close":3810.0},{"date":"2024-09-23","close":3800.0},{"date":"2024-09-24","close":3710.0},{"date":"2024-09-25","close":3735.0},{"date":"2024-09-26","close":3720.0},{"date":"2024-09-27","close":3605.0},{"date":"2024-09-30","close":3630.0},{"date":"2024-10-02","close":3425.0},{"date":"2024-10-04","close":3510.0},{"date":"2024-10-07","close":3500.0},{"date":"2024-10-08","close":3460.0},{"date":"2024-10-10","close":3635.0},{"date":"2024-10-11","close":3600.0},{"date":"2024-10-14","close":3625.0},{"date":"2024-10-15","close":3630.0},{"date":"2024-10-16","close":3740.0},{"date":"2024-10-17","close":3785.0},{"date":"2024-10-18","close":3785.0},{"date":"2024-10-21","close":4920.0},{"date":"2024-10-22","close":4555.0},{"date":"2024-10-23","close":4605.0},{"date":"2024-10-24","close":4395.0},{"date":"2024-10-25","close":4445.0},{"date":"2024-10-28","close":4380.0},{"date":"2024-10-29","close":4175.0},{"date":"2024-10-30","close":4030.0},{"date":"2024-10-31","close":3970.0},{"date":"2024-11-01","close":3890.0},{"date":"2024-11-04","close":3880.0},{"date":"2024-11-05","close":3680.0},{"date":"2024-11-06","close":3435.0},{"date":"2024-11-07","close":3305.0},{"date":"2024-11-08","close":3300.0},{"date":"2024-11-11","close":3375.0},{"date":"2024-11-12","close":3225.0},{"date":"2024-11-13","close":3275.0},{"date":"2024-11-14","close":3365.0},{"date":"2024-11-15","close":3235.0},{"date":"2024-11-18","close":3250.0},{"date":"2024-11-19","close":3360.0},{"date":"2024-11-20","close":3255.0},{"date":"2024-11-21","close":3050.0},{"date":"2024-11-22","close":3170.0},{"date":"2024-11-25","close":3185.0},{"date":"2024-11-26","close":3095.0},{"date":"2024-11-27","close":3140.0},{"date":"2024-11-28","close":3140.0},{"date":"2024-11-29","close":3050.0},{"date":"2024-12-02","close":2960.0},{"date":"2024-12-03","close":3055.0},{"date":"2024-12-04","close":2950.0},{"date":"2024-12-05","close":2870.0},{"date":"2024-12-06","close":2835.0},{"date":"2024-12-09","close":2665.0},{"date":"2024-12-10","close":2830.0},{"date":"2024-12-11","close":2955.0},{"date":"2024-12-12","close":2965.0},{"date":"2024-12-13","close":3025.0},{"date":"2024-12-16","close":3045.0},{"date":"2024-12-17","close":3045.0},{"date":"2024-12-18","close":3040.0},{"date":"2024-12-19","close":2960.0},{"date":"2024-12-20","close":2870.0},{"date":"2024-12-23","close":2980.0},{"date":"2024-12-24","close":2940.0},{"date":"2024-12-26","close":2915.0},{"date":"2024-12-27","close":2860.0},{"date":"2024-12-30","close":2950.0},{"date":"2025-01-02","close":2985.0},{"date":"2025-01-03","close":3010.0},{"date":"2025-01-06","close":3060.0},{"date":"2025-01-07","close":3005.0},{"date":"2025-01-08","close":3025.0},{"date":"2025-01-09","close":3040.0},{"date":"2025-01-10","close":3020.0},{"date":"2025-01-13","close":2955.0},{"date":"2025-01-14","close":3045.0},{"date":"2025-01-15","close":2940.0},{"date":"2025-01-16","close":3010.0},{"date":"2025-01-17","close":2990.0},{"date":"2025-01-20","close":2975.0},{"date":"2025-01-21","close":2980.0},{"date":"2025-01-22","close":2945.0},{"date":"2025-01-23","close":2925.0},{"date":"2025-01-24","close":2965.0},{"date":"2025-01-31","close":2895.0},{"date":"2025-02-03","close":2810.0},{"date":"2025-02-04","close":2940.0},{"date":"2025-02-05","close":2940.0},{"date":"2025-02-06","close":2975.0},{"date":"2025-02-07","close":2905.0},{"date":"2025-02-10","close":3035.0},{"date":"2025-02-11","close":3035.0},{"date":"2025-02-12","close":3050.0},{"date":"2025-02-13","close":3170.0},{"date":"2025-02-14","close":3145.0},{"date":"2025-02-17","close":3170.0},{"date":"2025-02-18","close":3170.0},{"date":"2025-02-19","close":3135.0},{"date":"2025-02-20","close":3150.0},{"date":"2025-02-21","close":3140.0},{"date":"2025-02-24","close":3110.0},{"date":"2025-02-25","close":3110.0},{"date":"2025-02-26","close":3105.0},{"date":"2025-02-27","close":3110.0},{"date":"2025-02-28","close":3015.0},{"date":"2025-03-04","close":2985.0},{"date":"2025-03-05","close":3000.0},{"date":"2025-03-06","close":2870.0},{"date":"2025-03-07","close":2890.0},{"date":"2025-03-10","close":2895.0},{"date":"2025-03-11","close":2870.0},{"date":"2025-03-12","close":2925.0},{"date":"2025-03-13","close":2870.0},{"date":"2025-03-14","close":2910.0},{"date":"2025-03-17","close":2860.0},{"date":"2025-03-18","close":2810.0},{"date":"2025-03-19","close":2880.0},{"date":"2025-03-20","close":2815.0},{"date":"2025-03-21","close":2835.0},{"date":"2025-03-24","close":2850.0},{"date":"2025-03-25","close":2805.0},{"date":"2025-03-26","close":2805.0},{"date":"2025-03-27","close":2800.0},{"date":"2025-03-28","close":2750.0},{"date":"2025-03-31","close":2730.0},{"date":"2025-04-01","close":2810.0},{"date":"2025-04-02","close":2760.0},{"date":"2025-04-03","close":2790.0},{"date":"2025-04-04","close":2825.0},{"date":"2025-04-07","close":2665.0},{"date":"2025-04-08","close":2705.0},{"date":"2025-04-09","close":2630.0},{"date":"2025-04-10","close":2755.0},{"date":"2025-04-11","close":2835.0},{"date":"2025-04-14","close":2895.0},{"date":"2025-04-15","close":2870.0},{"date":"2025-04-16","close":2890.0},{"date":"2025-04-17","close":2910.0},{"date":"2025-04-18","close":2900.0},{"date":"2025-04-21","close":2880.0},{"date":"2025-04-22","close":2900.0},{"date":"2025-04-23","close":2915.0},{"date":"2025-04-24","close":2930.0},{"date":"2025-04-25","close":2905.0},{"date":"2025-04-28","close":3000.0},{"date":"2025-04-29","close":2985.0},{"date":"2025-04-30","close":2950.0},{"date":"2025-05-02","close":2935.0},{"date":"2025-05-07","close":2920.0},{"date":"2025-05-08","close":2950.0},{"date":"2025-05-09","close":2980.0},{"date":"2025-05-12","close":2990.0},{"date":"2025-05-13","close":3010.0},{"date":"2025-05-14","close":3050.0},{"date":"2025-05-15","close":3055.0},{"date":"2025-05-16","close":2955.0},{"date":"2025-05-19","close":2920.0},{"date":"2025-05-20","close":3000.0},{"date":"2025-05-21","close":3045.0},{"date":"2025-05-22","close":3095.0},{"date":"2025-05-23","close":3125.0},{"date":"2025-05-26","close":3120.0},{"date":"2025-05-27","close":3020.0},{"date":"2025-05-28","close":3090.0},{"date":"2025-05-29","close":3085.0},{"date":"2025-05-30","close":3085.0},{"date":"2025-06-02","close":3020.0},{"date":"2025-06-04","close":3200.0},{"date":"2025-06-05","close":3510.0},{"date":"2025-06-09","close":3295.0},{"date":"2025-06-10","close":3230.0},{"date":"2025-06-11","close":3350.0},{"date":"2025-06-12","close":3415.0},{"date":"2025-06-13","close":3335.0},{"date":"2025-06-16","close":3315.0},{"date":"2025-06-17","close":3260.0},{"date":"2025-06-18","close":3450.0},{"date":"2025-06-19","close":4020.0},{"date":"2025-06-20","close":3870.0},{"date":"2025-06-23","close":3695.0},{"date":"2025-06-24","close":3655.0},{"date":"2025-06-25","close":3600.0},{"date":"2025-06-26","close":3505.0},{"date":"2025-06-27","close":3390.0},{"date":"2025-06-30","close":3355.0},{"date":"2025-07-01","close":3470.0},{"date":"2025-07-02","close":3420.0},{"date":"2025-07-03","close":3470.0},{"date":"2025-07-04","close":3365.0},{"date":"2025-07-07","close":3345.0},{"date":"2025-07-08","close":3510.0},{"date":"2025-07-09","close":3560.0},{"date":"2025-07-10","close":3510.0},{"date":"2025-07-11","close":3530.0},{"date":"2025-07-14","close":3620.0},{"date":"2025-07-15","close":3610.0},{"date":"2025-07-16","close":3655.0},{"date":"2025-07-17","close":3625.0},{"date":"2025-07-18","close":3610.0},{"date":"2025-07-21","close":3615.0},{"date":"2025-07-22","close":3565.0},{"date":"2025-07-23","close":3515.0},{"date":"2025-07-24","close":3520.0},{"date":"2025-07-25","close":3450.0},{"date":"2025-07-28","close":3260.0},{"date":"2025-07-29","close":3285.0},{"date":"2025-07-30","close":3300.0},{"date":"2025-07-31","close":3290.0},{"date":"2025-08-01","close":3120.0},{"date":"2025-08-04","close":3205.0},{"date":"2025-08-05","close":3250.0},{"date":"2025-08-06","close":3260.0},{"date":"2025-08-07","close":3475.0},{"date":"2025-08-08","close":3485.0},{"date":"2025-08-11","close":3555.0},{"date":"2025-08-12","close":3525.0},{"date":"2025-08-13","close":3575.0},{"date":"2025-08-14","close":3390.0},{"date":"2025-08-18","close":3505.0},{"date":"2025-08-19","close":3440.0},{"date":"2025-08-20","close":3385.0},{"date":"2025-08-21","close":3335.0},{"date":"2025-08-22","close":3320.0},{"date":"2025-08-25","close":3500.0},{"date":"2025-08-26","close":3445.0},{"date":"2025-08-27","close":3990.0},{"date":"2025-08-28","close":3640.0},{"date":"2025-08-29","close":3535.0},{"date":"2025-09-01","close":3425.0},{"date":"2025-09-02","close":3470.0},{"date":"2025-09-03","close":3500.0},{"date":"2025-09-04","close":3655.0},{"date":"2025-09-05","close":3665.0},{"date":"2025-09-08","close":3660.0},{"date":"2025-09-09","close":3650.0},{"date":"2025-09-10","close":3675.0},{"date":"2025-09-11","close":3640.0},{"date":"2025-09-12","close":3695.0},{"date":"2025-09-15","close":3690.0},{"date":"2025-09-16","close":3615.0},{"date":"2025-09-17","close":3810.0},{"date":"2025-09-18","close":3815.0},{"date":"2025-09-19","close":3910.0},{"date":"2025-09-22","close":3900.0},{"date":"2025-09-23","close":4200.0},{"date":"2025-09-24","close":4050.0},{"date":"2025-09-25","close":4060.0},{"date":"2025-09-26","close":3840.0},{"date":"2025-09-29","close":3915.0},{"date":"2025-09-30","close":3855.0},{"date":"2025-10-01","close":3900.0},{"date":"2025-10-02","close":3860.0},{"date":"2025-10-10","close":4105.0},{"date":"2025-10-13","close":4230.0},{"date":"2025-10-14","close":4465.0},{"date":"2025-10-15","close":5050.0},{"date":"2025-10-16","close":4920.0},{"date":"2025-10-17","close":4850.0},{"date":"2025-10-20","close":4830.0},{"date":"2025-10-21","close":4980.0},{"date":"2025-10-22","close":4865.0},{"date":"2025-10-23","close":4935.0},{"date":"2025-10-24","close":4945.0},{"date":"2025-10-27","close":5100.0},{"date":"2025-10-28","close":4840.0},{"date":"2025-10-29","close":4700.0},{"date":"2025-10-30","close":4450.0},{"date":"2025-10-31","close":4280.0},{"date":"2025-11-03","close":4350.0},{"date":"2025-11-04","close":4425.0},{"date":"2025-11-05","close":4440.0},{"date":"2025-11-06","close":4360.0},{"date":"2025-11-07","close":4350.0},{"date":"2025-11-10","close":4480.0},{"date":"2025-11-11","close":4275.0},{"date":"2025-11-12","close":4315.0},{"date":"2025-11-13","close":4300.0},{"date":"2025-11-14","close":4650.0},{"date":"2025-11-17","close":4400.0},{"date":"2025-11-18","close":4495.0},{"date":"2025-11-19","close":4480.0},{"date":"2025-11-20","close":4675.0},{"date":"2025-11-21","close":4400.0},{"date":"2025-11-24","close":4295.0},{"date":"2025-11-25","close":4320.0},{"date":"2025-11-26","close":4300.0},{"date":"2025-11-27","close":4190.0},{"date":"2025-11-28","close":4710.0},{"date":"2025-12-01","close":4580.0},{"date":"2025-12-02","close":4695.0},{"date":"2025-12-03","close":4930.0},{"date":"2025-12-04","close":4895.0},{"date":"2025-12-05","close":4930.0},{"date":"2025-12-08","close":4895.0},{"date":"2025-12-09","close":4900.0},{"date":"2025-12-10","close":5070.0},{"date":"2025-12-11","close":5680.0},{"date":"2025-12-12","close":5950.0},{"date":"2025-12-15","close":5900.0},{"date":"2025-12-16","close":5820.0},{"date":"2025-12-17","close":5410.0},{"date":"2025-12-18","close":7030.0},{"date":"2025-12-19","close":7590.0},{"date":"2025-12-22","close":7690.0},{"date":"2025-12-23","close":7410.0},{"date":"2025-12-24","close":6990.0},{"date":"2025-12-26","close":6790.0},{"date":"2025-12-29","close":6650.0},{"date":"2025-12-30","close":6380.0},{"date":"2026-01-02","close":6330.0},{"date":"2026-01-05","close":6540.0},{"date":"2026-01-06","close":6000.0},{"date":"2026-01-07","close":6120.0},{"date":"2026-01-08","close":6400.0},{"date":"2026-01-09","close":5770.0},{"date":"2026-01-12","close":6310.0},{"date":"2026-01-13","close":6110.0},{"date":"2026-01-14","close":5900.0},{"date":"2026-01-15","close":6080.0},{"date":"2026-01-16","close":6250.0},{"date":"2026-01-19","close":6270.0},{"date":"2026-01-20","close":6220.0},{"date":"2026-01-21","close":5950.0},{"date":"2026-01-22","close":5980.0},{"date":"2026-01-23","close":6250.0},{"date":"2026-01-26","close":6300.0},{"date":"2026-01-27","close":6260.0},{"date":"2026-01-28","close":6400.0},{"date":"2026-01-29","close":6310.0},{"date":"2026-01-30","close":5990.0},{"date":"2026-02-02","close":5750.0},{"date":"2026-02-03","close":6220.0},{"date":"2026-02-04","close":6330.0},{"date":"2026-02-05","close":6050.0},{"date":"2026-02-06","close":6040.0},{"date":"2026-02-09","close":6160.0},{"date":"2026-02-10","close":6300.0},{"date":"2026-02-11","close":6110.0},{"date":"2026-02-12","close":6000.0},{"date":"2026-02-13","close":5770.0},{"date":"2026-02-19","close":5900.0},{"date":"2026-02-20","close":6000.0},{"date":"2026-02-23","close":6480.0},{"date":"2026-02-24","close":6390.0},{"date":"2026-02-25","close":6620.0},{"date":"2026-02-26","close":6290.0},{"date":"2026-02-27","close":5910.0},{"date":"2026-03-03","close":5720.0},{"date":"2026-03-04","close":4795.0},{"date":"2026-03-05","close":5470.0},{"date":"2026-03-06","close":5400.0},{"date":"2026-03-09","close":5040.0},{"date":"2026-03-10","close":5200.0},{"date":"2026-03-11","close":5330.0},{"date":"2026-03-12","close":5150.0},{"date":"2026-03-13","close":5150.0},{"date":"2026-03-16","close":5110.0},{"date":"2026-03-17","close":5150.0},{"date":"2026-03-18","close":5190.0},{"date":"2026-03-19","close":4980.0},{"date":"2026-03-20","close":5160.0},{"date":"2026-03-23","close":4840.0},{"date":"2026-03-24","close":4975.0},{"date":"2026-03-25","close":4950.0},{"date":"2026-03-26","close":4895.0},{"date":"2026-03-27","close":4970.0},{"date":"2026-03-30","close":4735.0},{"date":"2026-03-31","close":4675.0},{"date":"2026-04-01","close":5000.0},{"date":"2026-04-02","close":4645.0},{"date":"2026-04-03","close":4735.0},{"date":"2026-04-06","close":4580.0},{"date":"2026-04-07","close":4570.0},{"date":"2026-04-08","close":4770.0},{"date":"2026-04-09","close":4705.0},{"date":"2026-04-10","close":4715.0},{"date":"2026-04-13","close":4710.0},{"date":"2026-04-14","close":4765.0},{"date":"2026-04-15","close":4895.0},{"date":"2026-04-16","close":4995.0},{"date":"2026-04-17","close":5040.0},{"date":"2026-04-20","close":5190.0},{"date":"2026-04-21","close":4990.0},{"date":"2026-04-22","close":5020.0},{"date":"2026-04-23","close":5020.0},{"date":"2026-04-24","close":5010.0},{"date":"2026-04-27","close":5040.0},{"date":"2026-04-28","close":5100.0},{"date":"2026-04-29","close":5120.0},{"date":"2026-04-30","close":4950.0},{"date":"2026-05-04","close":4885.0},{"date":"2026-05-06","close":4815.0},{"date":"2026-05-07","close":6250.0},{"date":"2026-05-08","close":7120.0},{"date":"2026-05-11","close":7130.0},{"date":"2026-05-12","close":6740.0},{"date":"2026-05-13","close":7420.0},{"date":"2026-05-14","close":6930.0},{"date":"2026-05-15","close":6570.0},{"date":"2026-05-18","close":6450.0},{"date":"2026-05-19","close":5820.0},{"date":"2026-05-20","close":5480.0},{"date":"2026-05-21","close":5590.0},{"date":"2026-05-22","close":5750.0},{"date":"2026-05-26","close":6160.0},{"date":"2026-05-27","close":5730.0},{"date":"2026-05-28","close":5300.0},{"date":"2026-05-29","close":4950.0},{"date":"2026-06-01","close":4620.0},{"date":"2026-06-02","close":4505.0},{"date":"2026-06-04","close":4330.0},{"date":"2026-06-05","close":4165.0},{"date":"2026-06-08","close":3715.0},{"date":"2026-06-09","close":3955.0},{"date":"2026-06-10","close":3895.0},{"date":"2026-06-11","close":3930.0},{"date":"2026-06-12","close":3925.0},{"date":"2026-06-15","close":3810.0},{"date":"2026-06-16","close":3930.0},{"date":"2026-06-17","close":3945.0},{"date":"2026-06-18","close":3730.0},{"date":"2026-06-19","close":3560.0},{"date":"2026-06-22","close":3540.0},{"date":"2026-06-23","close":3355.0},{"date":"2026-06-24","close":3375.0},{"date":"2026-06-25","close":3250.0},{"date":"2026-06-26","close":3100.0},{"date":"2026-06-29","close":3455.0},{"date":"2026-06-30","close":3320.0},{"date":"2026-07-01","close":3415.0},{"date":"2026-07-02","close":3330.0},{"date":"2026-07-03","close":3375.0},{"date":"2026-07-06","close":3355.0},{"date":"2026-07-07","close":3280.0},{"date":"2026-07-08","close":3060.0},{"date":"2026-07-09","close":3070.0},{"date":"2026-07-10","close":3235.0},{"date":"2026-07-13","close":3005.0},{"date":"2026-07-14","close":2990.0},{"date":"2026-07-15","close":3130.0},{"date":"2026-07-16","close":3030.0},{"date":"2026-07-20","close":2875.0},{"date":"2026-07-21","close":2830.0},{"date":"2026-07-22","close":2780.0},{"date":"2026-07-23","close":3015.0},{"date":"2026-07-24","close":2870.0},{"date":"2026-07-27","close":2945.0},{"date":"2026-07-28","close":2760.0},{"date":"2026-07-29","close":2565.0},{"date":"2026-07-30","close":2450.0},{"date":"2026-07-31","close":2830.0},{"date":"2026-08-03","close":2880.0},{"date":"2026-08-04","close":3260.0},{"date":"2026-08-05","close":3260.0},{"date":"2026-08-06","close":3265.0},{"date":"2026-08-07","close":3390.0},{"date":"2026-08-10","close":3475.0},{"date":"2026-08-11","close":3575.0},{"date":"2026-08-12","close":3500.0},{"date":"2026-08-13","close":3445.0},{"date":"2026-08-14","close":3580.0},{"date":"2026-08-18","close":3390.0},{"date":"2026-08-19","close":3305.0},{"date":"2026-08-20","close":3340.0},{"date":"2026-08-21","close":3265.0},{"date":"2026-08-24","close":3360.0},{"date":"2026-08-25","close":3485.0},{"date":"2026-08-26","close":3480.0},{"date":"2026-08-27","close":3365.0},{"date":"2026-08-28","close":3480.0},{"date":"2026-08-31","close":3410.0},{"date":"2026-09-01","close":3410.0},{"date":"2026-09-02","close":3335.0},{"date":"2026-09-03","close":3300.0},{"date":"2026-09-04","close":3395.0},{"date":"2026-09-07","close":3380.0},{"date":"2026-09-08","close":3450.0},{"date":"2026-09-09","close":3440.0},{"date":"2026-09-10","close":3440.0},{"date":"2026-09-11","close":3300.0},{"date":"2026-09-14","close":3330.0},{"date":"2026-09-15","close":3200.0},{"date":"2026-09-16","close":3115.0},{"date":"2026-09-17","close":3150.0},{"date":"2026-09-18","close":3130.0},{"date":"2026-09-21","close":3645.0},{"date":"2026-09-22","close":3480.0},{"date":"2026-09-23","close":3345.0},{"date":"2026-09-28","close":3500.0},{"date":"2026-09-29","close":3405.0},{"date":"2026-09-30","close":3355.0},{"date":"2026-10-01","close":3610.0},{"date":"2026-10-02","close":3685.0},{"date":"2026-10-06","close":3695.0},{"date":"2026-10-07","close":3905.0},{"date":"2026-10-08","close":3880.0},{"date":"2026-10-12","close":3550.0},{"date":"2026-10-13","close":3515.0},{"date":"2026-10-14","close":3605.0},{"date":"2026-10-15","close":3525.0},{"date":"2026-10-16","close":3825.0},{"date":"2026-10-19","close":3975.0},{"date":"2026-10-20","close":3720.0},{"date":"2026-10-21","close":4270.0},{"date":"2026-10-22","close":4115.0},{"date":"2026-10-23","close":4165.0}],"chart_data":[{"date":"2024-10-23","open":4500,"high":4735,"low":4465,"close":4605,"volume":2955466,"rsi_14":71.33,"sma_20":3798.75,"sma_60":3818.17,"sma_120":3694.92},{"date":"2024-10-24","open":4655,"high":5090,"low":4275,"close":4395,"volume":5361474,"rsi_14":71.18,"sma_20":3828.5,"sma_60":3822.33,"sma_120":3708.42},{"date":"2024-10-25","open":4385,"high":4455,"low":4255,"close":4445,"volume":950596,"rsi_14":70.73,"sma_20":3865.25,"sma_60":3826.75,"sma_120":3720.92},{"date":"2024-10-28","open":4325,"high":4460,"low":4300,"close":4380,"volume":847495,"rsi_14":69.05,"sma_20":3897.5,"sma_60":3829.25,"sma_120":3732.71},{"date":"2024-10-29","open":4310,"high":4310,"low":4045,"close":4175,"volume":915573,"rsi_14":64.44,"sma_20":3920.25,"sma_60":3831.92,"sma_120":3742.79},{"date":"2024-10-30","open":4170,"high":4185,"low":3995,"close":4030,"volume":501257,"rsi_14":58.08,"sma_20":3941.5,"sma_60":3830.42,"sma_120":3751.29},{"date":"2024-10-31","open":3965,"high":4095,"low":3900,"close":3970,"volume":516773,"rsi_14":57.49,"sma_20":3958.5,"sma_60":3825.75,"sma_120":3759.38},{"date":"2024-11-01","open":3880,"high":4030,"low":3850,"close":3890,"volume":456338,"rsi_14":55.25,"sma_20":3981.75,"sma_60":3822.25,"sma_120":3759.62},{"date":"2024-11-04","open":3885,"high":4005,"low":3805,"close":3880,"volume":453523,"rsi_14":54.94,"sma_20":4000.25,"sma_60":3817.5,"sma_120":3758.54},{"date":"2024-11-05","open":3950,"high":3950,"low":3610,"close":3680,"volume":852789,"rsi_14":48.85,"sma_20":4009.25,"sma_60":3811.08,"sma_120":3757.12},{"date":"2024-11-06","open":3695,"high":3740,"low":3340,"close":3435,"volume":1404911,"rsi_14":43.79,"sma_20":4008.0,"sma_60":3812.08,"sma_120":3750.71},{"date":"2024-11-07","open":3435,"high":3435,"low":3230,"close":3305,"volume":394193,"rsi_14":41.86,"sma_20":3991.5,"sma_60":3810.58,"sma_120":3743.08},{"date":"2024-11-08","open":3270,"high":3400,"low":3220,"close":3300,"volume":344672,"rsi_14":5.49,"sma_20":3976.5,"sma_60":3803.08,"sma_120":3735.42},{"date":"2024-11-11","open":3360,"high":3420,"low":3280,"close":3375,"volume":371508,"rsi_14":11.44,"sma_20":3964.0,"sma_60":3785.25,"sma_120":3728.12},{"date":"2024-11-12","open":3380,"high":3460,"low":3225,"close":3225,"volume":314261,"rsi_14":7.67,"sma_20":3943.75,"sma_60":3770.58,"sma_120":3722.25},{"date":"2024-11-13","open":3155,"high":3290,"low":3010,"close":3275,"volume":400581,"rsi_14":11.9,"sma_20":3920.5,"sma_60":3759.83,"sma_120":3718.88},{"date":"2024-11-14","open":3300,"high":3455,"low":3275,"close":3365,"volume":442203,"rsi_14":14.24,"sma_20":3899.5,"sma_60":3750.58,"sma_120":3716.21},{"date":"2024-11-15","open":3365,"high":3375,"low":3205,"close":3235,"volume":222495,"rsi_14":13.65,"sma_20":3872.0,"sma_60":3738.0,"sma_120":3713.12},{"date":"2024-11-18","open":3230,"high":3325,"low":3180,"close":3250,"volume":148465,"rsi_14":16.61,"sma_20":3788.5,"sma_60":3726.0,"sma_120":3710.75},{"date":"2024-11-19","open":3255,"high":3375,"low":3220,"close":3360,"volume":186844,"rsi_14":25.19,"sma_20":3728.75,"sma_60":3717.75,"sma_120":3710.08},{"date":"2024-11-20","open":3380,"high":3380,"low":3245,"close":3255,"volume":157222,"rsi_14":24.37,"sma_20":3661.25,"sma_60":3708.17,"sma_120":3709.29},{"date":"2024-11-21","open":3260,"high":3260,"low":3050,"close":3050,"volume":307951,"rsi_14":22.37,"sma_20":3594.0,"sma_60":3697.0,"sma_120":3706.83},{"date":"2024-11-22","open":3035,"high":3685,"low":3035,"close":3170,"volume":8896512,"rsi_14":28.22,"sma_20":3530.25,"sma_60":3689.83,"sma_120":3705.54},{"date":"2024-11-25","open":3120,"high":3200,"low":3085,"close":3185,"volume":455624,"rsi_14":32.87,"sma_20":3470.5,"sma_60":3683.58,"sma_120":3703.96},{"date":"2024-11-26","open":3185,"high":3190,"low":3085,"close":3095,"volume":253423,"rsi_14":36.82,"sma_20":3416.5,"sma_60":3673.67,"sma_120":3702.54},{"date":"2024-11-27","open":3120,"high":3160,"low":3075,"close":3140,"volume":148876,"rsi_14":43.15,"sma_20":3372.0,"sma_60":3664.25,"sma_120":3701.54},{"date":"2024-11-28","open":3110,"high":3195,"low":3110,"close":3140,"volume":168196,"rsi_14":43.33,"sma_20":3330.5,"sma_60":3654.92,"sma_120":3700.0},{"date":"2024-11-29","open":3145,"high":3145,"low":3045,"close":3050,"volume":263233,"rsi_14":36.63,"sma_20":3288.5,"sma_60":3644.75,"sma_120":3698.12},{"date":"2024-12-02","open":3050,"high":3095,"low":2915,"close":2960,"volume":248846,"rsi_14":38.53,"sma_20":3242.5,"sma_60":3630.17,"sma_120":3695.54},{"date":"2024-12-03","open":2940,"high":3065,"low":2940,"close":3055,"volume":202664,"rsi_14":40.83,"sma_20":3211.25,"sma_60":3618.83,"sma_120":3693.75},{"date":"2024-12-04","open":2940,"high":3030,"low":2895,"close":2950,"volume":266844,"rsi_14":32.92,"sma_20":3187.0,"sma_60":3602.83,"sma_120":3690.75},{"date":"2024-12-05","open":2975,"high":2985,"low":2845,"close":2870,"volume":164667,"rsi_14":34.33,"sma_20":3165.25,"sma_60":3591.5,"sma_120":3687.21},{"date":"2024-12-06","open":2870,"high":2885,"low":2625,"close":2835,"volume":362963,"rsi_14":32.49,"sma_20":3142.0,"sma_60":3578.67,"sma_120":3681.46},{"date":"2024-12-09","open":2755,"high":2820,"low":2615,"close":2665,"volume":306477,"rsi_14":22.09,"sma_20":3106.5,"sma_60":3565.75,"sma_120":3675.42},{"date":"2024-12-10","open":2615,"high":2850,"low":2615,"close":2830,"volume":174569,"rsi_14":33.72,"sma_20":3086.75,"sma_60":3553.0,"sma_120":3671.67},{"date":"2024-12-11","open":2830,"high":2985,"low":2830,"close":2955,"volume":123728,"rsi_14":46.12,"sma_20":3070.75,"sma_60":3543.17,"sma_120":3668.79},{"date":"2024-12-12","open":2970,"high":2995,"low":2920,"close":2965,"volume":96777,"rsi_14":40.81,"sma_20":3050.75,"sma_60":3531.83,"sma_120":3666.62},{"date":"2024-12-13","open":2965,"high":3050,"low":2965,"close":3025,"volume":92724,"rsi_14":43.1,"sma_20":3040.25,"sma_60":3520.92,"sma_120":3664.67},{"date":"2024-12-16","open":2995,"high":3080,"low":2995,"close":3045,"volume":87477,"rsi_14":47.71,"sma_20":3030.0,"sma_60":3510.58,"sma_120":3662.25},{"date":"2024-12-17","open":3050,"high":3065,"low":3010,"close":3045,"volume":75634,"rsi_14":45.45,"sma_20":3014.25,"sma_60":3500.67,"sma_120":3659.71},{"date":"2024-12-18","open":3050,"high":3065,"low":2975,"close":3040,"volume":178200,"rsi_14":45.24,"sma_20":3003.5,"sma_60":3487.83,"sma_120":3655.58},{"date":"2024-12-19","open":2965,"high":3040,"low":2920,"close":2960,"volume":116910,"rsi_14":45.67,"sma_20":2999.0,"sma_60":3473.83,"sma_120":3651.08},{"date":"2024-12-20","open":2935,"high":2980,"low":2870,"close":2870,"volume":130604,"rsi_14":45.67,"sma_20":2984.0,"sma_60":3459.83,"sma_120":3646.71},{"date":"2024-12-23","open":2880,"high":2980,"low":2880,"close":2980,"volume":73210,"rsi_14":46.45,"sma_20":2973.75,"sma_60":3447.25,"sma_120":3642.29},{"date":"2024-12-24","open":2980,"high":2990,"low":2900,"close":2940,"volume":84530,"rsi_14":49.49,"sma_20":2966.0,"sma_60":3434.25,"sma_120":3637.5},{"date":"2024-12-26","open":2940,"high":2980,"low":2890,"close":2915,"volume":91250,"rsi_14":52.41,"sma_20":2954.75,"sma_60":3422.75,"sma_120":3630.29},{"date":"2024-12-27","open":2910,"high":2940,"low":2805,"close":2860,"volume":100383,"rsi_14":51.31,"sma_20":2940.75,"sma_60":3409.92,"sma_120":3624.21},{"date":"2024-12-30","open":2835,"high":2970,"low":2835,"close":2950,"volume":64879,"rsi_14":66.29,"sma_20":2935.75,"sma_60":3402.0,"sma_120":3620.08},{"date":"2025-01-02","open":2955,"high":2985,"low":2920,"close":2985,"volume":59203,"rsi_14":60.4,"sma_20":2937.0,"sma_60":3393.25,"sma_120":3615.04},{"date":"2025-01-03","open":3000,"high":3025,"low":2975,"close":3010,"volume":93672,"rsi_14":54.26,"sma_20":2934.75,"sma_60":3385.08,"sma_120":3607.29},{"date":"2025-01-06","open":3000,"high":3065,"low":3000,"close":3060,"volume":99157,"rsi_14":56.93,"sma_20":2940.25,"sma_60":3378.42,"sma_120":3597.75},{"date":"2025-01-07","open":3065,"high":3080,"low":3005,"close":3005,"volume":57440,"rsi_14":48.53,"sma_20":2947.0,"sma_60":3367.92,"sma_120":3588.75},{"date":"2025-01-08","open":2990,"high":3050,"low":2970,"close":3025,"volume":70079,"rsi_14":48.53,"sma_20":2956.5,"sma_60":3358.33,"sma_120":3577.88},{"date":"2025-01-09","open":3040,"high":3045,"low":2985,"close":3040,"volume":57802,"rsi_14":49.64,"sma_20":2975.25,"sma_60":3348.58,"sma_120":3567.71},{"date":"2025-01-10","open":3045,"high":3050,"low":2980,"close":3020,"volume":61537,"rsi_14":48.59,"sma_20":2984.75,"sma_60":3338.42,"sma_120":3558.46},{"date":"2025-01-13","open":3020,"high":3025,"low":2950,"close":2955,"volume":64246,"rsi_14":49.64,"sma_20":2984.75,"sma_60":3325.33,"sma_120":3550.0},{"date":"2025-01-14","open":2950,"high":3060,"low":2950,"close":3045,"volume":82091,"rsi_14":62.59,"sma_20":2988.75,"sma_60":3313.0,"sma_120":3541.96},{"date":"2025-01-15","open":3050,"high":3080,"low":2935,"close":2940,"volume":107733,"rsi_14":47.1,"sma_20":2984.5,"sma_60":3298.92,"sma_120":3534.79},{"date":"2025-01-16","open":2950,"high":3030,"low":2950,"close":3010,"volume":59234,"rsi_14":54.86,"sma_20":2982.75,"sma_60":3267.08,"sma_120":3529.42},{"date":"2025-01-17","open":3010,"high":3020,"low":2955,"close":2990,"volume":53765,"rsi_14":55.24,"sma_20":2980.0,"sma_60":3241.0,"sma_120":3523.25},{"date":"2025-01-20","open":2990,"high":2990,"low":2935,"close":2975,"volume":62668,"rsi_14":58.52,"sma_20":2976.75,"sma_60":3213.83,"sma_120":3516.0},{"date":"2025-01-21","open":2995,"high":3000,"low":2945,"close":2980,"volume":55708,"rsi_14":52.54,"sma_20":2977.75,"sma_60":3190.25,"sma_120":3506.29},{"date":"2025-01-22","open":2955,"high":2990,"low":2940,"close":2945,"volume":67252,"rsi_14":46.61,"sma_20":2981.5,"sma_60":3165.25,"sma_120":3496.0},{"date":"2025-01-23","open":2940,"high":2945,"low":2870,"close":2925,"volume":76036,"rsi_14":42.74,"sma_20":2978.75,"sma_60":3141.0,"sma_120":3485.12},{"date":"2025-01-24","open":2925,"high":2975,"low":2915,"close":2965,"volume":48537,"rsi_14":41.74,"sma_20":2980.0,"sma_60":3120.83,"sma_120":3476.38},{"date":"2025-01-31","open":2965,"high":2965,"low":2885,"close":2895,"volume":69701,"rsi_14":40.68,"sma_20":2979.0,"sma_60":3101.92,"sma_120":3466.17},{"date":"2025-02-03","open":2830,"high":2830,"low":2745,"close":2810,"volume":116361,"rsi_14":33.59,"sma_20":2976.5,"sma_60":3082.58,"sma_120":3454.17},{"date":"2025-02-04","open":2755,"high":2940,"low":2755,"close":2940,"volume":85212,"rsi_14":43.51,"sma_20":2976.0,"sma_60":3066.75,"sma_120":3444.5},{"date":"2025-02-05","open":2910,"high":2950,"low":2905,"close":2940,"volume":34607,"rsi_14":44.67,"sma_20":2973.75,"sma_60":3051.08,"sma_120":3434.29},{"date":"2025-02-06","open":2910,"high":2985,"low":2905,"close":2975,"volume":67371,"rsi_14":51.39,"sma_20":2972.0,"sma_60":3039.33,"sma_120":3425.21},{"date":"2025-02-07","open":2950,"high":2995,"low":2905,"close":2905,"volume":97150,"rsi_14":40.0,"sma_20":2964.25,"sma_60":3030.5,"sma_120":3421.29},{"date":"2025-02-10","open":2910,"high":3080,"low":2870,"close":3035,"volume":278620,"rsi_14":56.55,"sma_20":2965.75,"sma_60":3026.0,"sma_120":3418.29},{"date":"2025-02-11","open":3000,"high":3045,"low":2980,"close":3035,"volume":84275,"rsi_14":51.91,"sma_20":2966.25,"sma_60":3021.58,"sma_120":3412.33},{"date":"2025-02-12","open":3020,"high":3075,"low":2990,"close":3050,"volume":99224,"rsi_14":54.62,"sma_20":2966.75,"sma_60":3016.17,"sma_120":3400.71},{"date":"2025-02-13","open":3060,"high":3195,"low":3045,"close":3170,"volume":320649,"rsi_14":62.91,"sma_20":2974.25,"sma_60":3015.25,"sma_120":3392.92},{"date":"2025-02-14","open":3170,"high":3175,"low":3105,"close":3145,"volume":149763,"rsi_14":60.65,"sma_20":2983.75,"sma_60":3013.08,"sma_120":3386.46},{"date":"2025-02-17","open":3140,"high":3180,"low":3105,"close":3170,"volume":102238,"rsi_14":64.71,"sma_20":2990.0,"sma_60":3009.83,"sma_120":3380.21},{"date":"2025-02-18","open":3180,"high":3180,"low":3125,"close":3170,"volume":75914,"rsi_14":66.44,"sma_20":3001.5,"sma_60":3008.75,"sma_120":3373.38},{"date":"2025-02-19","open":3170,"high":3170,"low":3125,"close":3135,"volume":76942,"rsi_14":61.49,"sma_20":3007.75,"sma_60":3006.83,"sma_120":3366.42},{"date":"2025-02-20","open":3110,"high":3195,"low":3105,"close":3150,"volume":131644,"rsi_14":68.61,"sma_20":3015.75,"sma_60":3003.33,"sma_120":3360.54},{"date":"2025-02-21","open":3135,"high":3175,"low":3110,"close":3140,"volume":74668,"rsi_14":77.05,"sma_20":3024.0,"sma_60":3001.42,"sma_120":3354.79},{"date":"2025-02-24","open":3140,"high":3145,"low":3075,"close":3110,"volume":75805,"rsi_14":66.67,"sma_20":3030.5,"sma_60":3002.42,"sma_120":3349.71},{"date":"2025-02-25","open":3080,"high":3115,"low":3070,"close":3110,"volume":70037,"rsi_14":66.67,"sma_20":3038.75,"sma_60":3001.42,"sma_120":3345.62},{"date":"2025-02-26","open":3100,"high":3155,"low":3080,"close":3105,"volume":53624,"rsi_14":63.54,"sma_20":3047.75,"sma_60":3000.08,"sma_120":3341.83},{"date":"2025-02-27","open":3110,"high":3135,"low":3060,"close":3110,"volume":54277,"rsi_14":74.7,"sma_20":3055.0,"sma_60":3000.33,"sma_120":3337.0},{"date":"2025-02-28","open":3070,"high":3095,"low":2990,"close":3015,"volume":101867,"rsi_14":47.37,"sma_20":3061.0,"sma_60":2998.25,"sma_120":3331.25},{"date":"2025-03-04","open":2930,"high":2985,"low":2890,"close":2985,"volume":71572,"rsi_14":43.9,"sma_20":3069.75,"sma_60":2995.67,"sma_120":3325.29},{"date":"2025-03-05","open":2870,"high":3020,"low":2870,"close":3000,"volume":143333,"rsi_14":43.9,"sma_20":3072.75,"sma_60":2994.83,"sma_120":3319.79},{"date":"2025-03-06","open":3000,"high":3015,"low":2865,"close":2870,"volume":170380,"rsi_14":14.29,"sma_20":3069.25,"sma_60":2993.33,"sma_120":3311.75},{"date":"2025-03-07","open":2865,"high":2900,"low":2825,"close":2890,"volume":64605,"rsi_14":19.28,"sma_20":3065.0,"sma_60":2990.58,"sma_120":3304.71},{"date":"2025-03-10","open":2895,"high":2905,"low":2840,"close":2895,"volume":68521,"rsi_14":15.19,"sma_20":3064.5,"sma_60":2989.67,"sma_120":3296.25},{"date":"2025-03-11","open":2870,"high":2890,"low":2745,"close":2870,"volume":101935,"rsi_14":14.29,"sma_20":3056.25,"sma_60":2989.67,"sma_120":3290.58},{"date":"2025-03-12","open":2870,"high":2955,"low":2865,"close":2925,"volume":48809,"rsi_14":26.14,"sma_20":3050.75,"sma_60":2991.17,"sma_120":3284.92},{"date":"2025-03-13","open":2905,"high":2940,"low":2860,"close":2870,"volume":76979,"rsi_14":20.83,"sma_20":3041.75,"sma_60":2994.58,"sma_120":3280.17},{"date":"2025-03-14","open":2865,"high":2930,"low":2850,"close":2910,"volume":51264,"rsi_14":27.45,"sma_20":3028.75,"sma_60":2995.92,"sma_120":3274.46},{"date":"2025-03-17","open":2910,"high":2915,"low":2860,"close":2860,"volume":83958,"rsi_14":26.42,"sma_20":3014.5,"sma_60":2994.33,"sma_120":3268.75},{"date":"2025-03-18","open":2850,"high":2880,"low":2795,"close":2810,"volume":95378,"rsi_14":24.14,"sma_20":2996.5,"sma_60":2991.75,"sma_120":3261.79},{"date":"2025-03-19","open":2790,"high":2890,"low":2790,"close":2880,"volume":74141,"rsi_14":32.56,"sma_20":2982.0,"sma_60":2989.33,"sma_120":3255.12},{"date":"2025-03-20","open":2825,"high":2865,"low":2790,"close":2815,"volume":104631,"rsi_14":29.08,"sma_20":2966.0,"sma_60":2985.5,"sma_120":3248.04},{"date":"2025-03-21","open":2820,"high":2900,"low":2815,"close":2835,"volume":72190,"rsi_14":35.71,"sma_20":2950.25,"sma_60":2982.0,"sma_120":3241.33},{"date":"2025-03-24","open":2830,"high":2875,"low":2795,"close":2850,"volume":63061,"rsi_14":39.02,"sma_20":2935.75,"sma_60":2978.83,"sma_120":3233.33},{"date":"2025-03-25","open":2850,"high":2890,"low":2800,"close":2805,"volume":74105,"rsi_14":34.88,"sma_20":2920.5,"sma_60":2976.25,"sma_120":3225.04},{"date":"2025-03-26","open":2815,"high":2850,"low":2775,"close":2805,"volume":45763,"rsi_14":43.69,"sma_20":2905.25,"sma_60":2975.17,"sma_120":3217.5},{"date":"2025-03-27","open":2805,"high":2835,"low":2770,"close":2800,"volume":58395,"rsi_14":41.0,"sma_20":2890.0,"sma_60":2972.17,"sma_120":3209.71},{"date":"2025-03-28","open":2800,"high":2800,"low":2745,"close":2750,"volume":61592,"rsi_14":36.7,"sma_20":2872.0,"sma_60":2969.0,"sma_120":3201.62},{"date":"2025-03-31","open":2700,"high":2770,"low":2690,"close":2730,"volume":64435,"rsi_14":37.04,"sma_20":2857.75,"sma_60":2965.92,"sma_120":3194.33},{"date":"2025-04-01","open":2710,"high":2815,"low":2710,"close":2810,"volume":44076,"rsi_14":39.82,"sma_20":2849.0,"sma_60":2965.08,"sma_120":3187.5},{"date":"2025-04-02","open":2835,"high":2835,"low":2760,"close":2760,"volume":35055,"rsi_14":40.18,"sma_20":2837.0,"sma_60":2961.92,"sma_120":3181.96},{"date":"2025-04-03","open":2755,"high":2790,"low":2700,"close":2790,"volume":34439,"rsi_14":39.09,"sma_20":2833.0,"sma_60":2958.67,"sma_120":3175.96},{"date":"2025-04-04","open":2765,"high":2830,"low":2690,"close":2825,"volume":64731,"rsi_14":46.73,"sma_20":2829.75,"sma_60":2955.58,"sma_120":3170.33},{"date":"2025-04-07","open":2805,"high":2805,"low":2660,"close":2665,"volume":117038,"rsi_14":38.76,"sma_20":2818.25,"sma_60":2949.0,"sma_120":3163.71},{"date":"2025-04-08","open":2680,"high":2745,"low":2670,"close":2705,"volume":59495,"rsi_14":35.77,"sma_20":2810.0,"sma_60":2944.0,"sma_120":3155.96},{"date":"2025-04-09","open":2635,"high":2695,"low":2435,"close":2630,"volume":96683,"rsi_14":35.2,"sma_20":2795.25,"sma_60":2937.42,"sma_120":3147.88},{"date":"2025-04-10","open":2690,"high":2770,"low":2690,"close":2755,"volume":53376,"rsi_14":44.52,"sma_20":2789.5,"sma_60":2932.67,"sma_120":3140.62},{"date":"2025-04-11","open":2755,"high":2850,"low":2755,"close":2835,"volume":66423,"rsi_14":49.06,"sma_20":2785.75,"sma_60":2929.58,"sma_120":3134.0},{"date":"2025-04-14","open":2850,"high":2895,"low":2775,"close":2895,"volume":132165,"rsi_14":55.56,"sma_20":2787.5,"sma_60":2928.58,"sma_120":3126.96},{"date":"2025-04-15","open":2895,"high":2895,"low":2835,"close":2870,"volume":60802,"rsi_14":53.89,"sma_20":2790.5,"sma_60":2925.67,"sma_120":3119.33},{"date":"2025-04-16","open":2865,"high":2940,"low":2865,"close":2890,"volume":141196,"rsi_14":55.29,"sma_20":2791.0,"sma_60":2924.83,"sma_120":3111.88},{"date":"2025-04-17","open":2890,"high":2925,"low":2870,"close":2910,"volume":98079,"rsi_14":59.76,"sma_20":2795.75,"sma_60":2923.17,"sma_120":3095.12},{"date":"2025-04-18","open":2890,"high":2905,"low":2825,"close":2900,"volume":84677,"rsi_14":60.49,"sma_20":2799.0,"sma_60":2921.67,"sma_120":3081.33},{"date":"2025-04-21","open":2890,"high":2960,"low":2865,"close":2880,"volume":70549,"rsi_14":54.67,"sma_20":2800.5,"sma_60":2920.08,"sma_120":3066.96},{"date":"2025-04-22","open":2890,"high":2910,"low":2860,"close":2900,"volume":57038,"rsi_14":59.72,"sma_20":2805.25,"sma_60":2918.75,"sma_120":3054.5},{"date":"2025-04-23","open":2915,"high":2945,"low":2905,"close":2915,"volume":72574,"rsi_14":58.87,"sma_20":2810.75,"sma_60":2918.25,"sma_120":3041.75},{"date":"2025-04-24","open":2930,"high":2940,"low":2900,"close":2930,"volume":63318,"rsi_14":57.66,"sma_20":2817.25,"sma_60":2918.33,"sma_120":3029.67},{"date":"2025-04-25","open":2935,"high":2940,"low":2805,"close":2905,"volume":87994,"rsi_14":71.82,"sma_20":2825.0,"sma_60":2917.33,"sma_120":3019.08},{"date":"2025-04-28","open":2915,"high":3005,"low":2915,"close":3000,"volume":168053,"rsi_14":74.38,"sma_20":2838.5,"sma_60":2919.08,"sma_120":3010.5},{"date":"2025-04-29","open":3000,"high":3015,"low":2965,"close":2985,"volume":74595,"rsi_14":82.57,"sma_20":2847.25,"sma_60":2922.0,"sma_120":3002.29},{"date":"2025-04-30","open":2995,"high":3015,"low":2950,"close":2950,"volume":59191,"rsi_14":71.43,"sma_20":2856.75,"sma_60":2922.17,"sma_120":2994.46},{"date":"2025-05-02","open":2935,"high":3005,"low":2910,"close":2935,"volume":63951,"rsi_14":62.82,"sma_20":2864.0,"sma_60":2922.08,"sma_120":2986.58},{"date":"2025-05-07","open":2910,"high":2935,"low":2900,"close":2920,"volume":26975,"rsi_14":53.62,"sma_20":2868.75,"sma_60":2921.17,"sma_120":2980.25},{"date":"2025-05-08","open":2905,"high":2965,"low":2905,"close":2950,"volume":62462,"rsi_14":61.43,"sma_20":2883.0,"sma_60":2921.92,"sma_120":2976.21},{"date":"2025-05-09","open":2990,"high":3230,"low":2935,"close":2980,"volume":883911,"rsi_14":62.5,"sma_20":2896.75,"sma_60":2921.0,"sma_120":2973.5},{"date":"2025-05-12","open":2995,"high":3080,"low":2865,"close":2990,"volume":187677,"rsi_14":61.43,"sma_20":2914.75,"sma_60":2920.25,"sma_120":2970.92},{"date":"2025-05-13","open":2990,"high":3040,"low":2985,"close":3010,"volume":66925,"rsi_14":65.28,"sma_20":2927.5,"sma_60":2919.58,"sma_120":2967.88},{"date":"2025-05-14","open":2985,"high":3060,"low":2950,"close":3050,"volume":90155,"rsi_14":72.37,"sma_20":2938.25,"sma_60":2917.58,"sma_120":2966.42},{"date":"2025-05-15","open":3050,"high":3065,"low":3025,"close":3055,"volume":56633,"rsi_14":71.23,"sma_20":2946.25,"sma_60":2916.08,"sma_120":2964.58},{"date":"2025-05-16","open":3060,"high":3075,"low":2950,"close":2955,"volume":108909,"rsi_14":54.44,"sma_20":2950.5,"sma_60":2912.5,"sma_120":2961.17},{"date":"2025-05-19","open":2965,"high":2965,"low":2880,"close":2920,"volume":63753,"rsi_14":48.94,"sma_20":2952.0,"sma_60":2908.33,"sma_120":2958.54},{"date":"2025-05-20","open":2915,"high":3020,"low":2910,"close":3000,"volume":59613,"rsi_14":59.05,"sma_20":2956.5,"sma_60":2906.08,"sma_120":2956.46},{"date":"2025-05-21","open":2970,"high":3075,"low":2970,"close":3045,"volume":115108,"rsi_14":54.74,"sma_20":2963.75,"sma_60":2904.33,"sma_120":2953.83},{"date":"2025-05-22","open":3045,"high":3125,"low":3030,"close":3095,"volume":148154,"rsi_14":60.78,"sma_20":2974.5,"sma_60":2903.58,"sma_120":2952.5},{"date":"2025-05-23","open":3095,"high":3180,"low":3030,"close":3125,"volume":113271,"rsi_14":67.33,"sma_20":2985.75,"sma_60":2903.83,"sma_120":2953.12},{"date":"2025-05-26","open":3135,"high":3180,"low":3085,"close":3120,"volume":111729,"rsi_14":68.69,"sma_20":2996.0,"sma_60":2904.0,"sma_120":2952.71},{"date":"2025-05-27","open":3095,"high":3125,"low":3020,"close":3020,"volume":47556,"rsi_14":58.62,"sma_20":3000.5,"sma_60":2902.58,"sma_120":2951.33},{"date":"2025-05-28","open":3025,"high":3105,"low":3010,"close":3090,"volume":48610,"rsi_14":61.29,"sma_20":3009.75,"sma_60":2902.25,"sma_120":2951.29},{"date":"2025-05-29","open":3075,"high":3135,"low":3075,"close":3085,"volume":50412,"rsi_14":58.82,"sma_20":3014.0,"sma_60":2903.42,"sma_120":2950.83},{"date":"2025-05-30","open":3095,"high":3155,"low":3080,"close":3085,"volume":64357,"rsi_14":58.12,"sma_20":3019.0,"sma_60":2905.08,"sma_120":2950.38},{"date":"2025-06-02","open":3100,"high":3100,"low":3005,"close":3020,"volume":67979,"rsi_14":50.79,"sma_20":3022.5,"sma_60":2905.42,"sma_120":2950.12},{"date":"2025-06-04","open":3025,"high":3225,"low":3025,"close":3200,"volume":135802,"rsi_14":59.74,"sma_20":3035.75,"sma_60":2910.92,"sma_120":2952.12},{"date":"2025-06-05","open":3295,"high":3540,"low":3195,"close":3510,"volume":1180080,"rsi_14":71.16,"sma_20":3065.25,"sma_60":2921.25,"sma_120":2955.92},{"date":"2025-06-09","open":3510,"high":3570,"low":3295,"close":3295,"volume":552577,"rsi_14":64.29,"sma_20":3082.5,"sma_60":2927.92,"sma_120":2958.79},{"date":"2025-06-10","open":3365,"high":3365,"low":3180,"close":3230,"volume":242790,"rsi_14":62.7,"sma_20":3095.0,"sma_60":2933.92,"sma_120":2961.79},{"date":"2025-06-11","open":3230,"high":3390,"low":3180,"close":3350,"volume":230001,"rsi_14":63.89,"sma_20":3113.0,"sma_60":2941.0,"sma_120":2966.08},{"date":"2025-06-12","open":3355,"high":3455,"low":3340,"close":3415,"volume":265053,"rsi_14":64.45,"sma_20":3133.25,"sma_60":2950.08,"sma_120":2972.33},{"date":"2025-06-13","open":3445,"high":3470,"low":3295,"close":3335,"volume":199036,"rsi_14":59.16,"sma_20":3147.5,"sma_60":2957.17,"sma_120":2976.54},{"date":"2025-06-16","open":3305,"high":3345,"low":3210,"close":3315,"volume":198078,"rsi_14":57.31,"sma_20":3160.5,"sma_60":2964.75,"sma_120":2979.54},{"date":"2025-06-17","open":3295,"high":3325,"low":3145,"close":3260,"volume":187954,"rsi_14":55.19,"sma_20":3175.75,"sma_60":2972.25,"sma_120":2982.0},{"date":"2025-06-18","open":3230,"high":3465,"low":3180,"close":3450,"volume":362435,"rsi_14":64.93,"sma_20":3202.25,"sma_60":2981.75,"sma_120":2985.54},{"date":"2025-06-19","open":3425,"high":4390,"low":3280,"close":4020,"volume":17271158,"rsi_14":73.97,"sma_20":3253.25,"sma_60":3001.83,"sma_120":2993.67},{"date":"2025-06-20","open":4000,"high":4105,"low":3820,"close":3870,"volume":2442021,"rsi_14":68.82,"sma_20":3294.5,"sma_60":3019.08,"sma_120":3000.54},{"date":"2025-06-23","open":3800,"high":3800,"low":3540,"close":3695,"volume":1114993,"rsi_14":63.5,"sma_20":3324.5,"sma_60":3033.17,"sma_120":3006.0},{"date":"2025-06-24","open":3695,"high":3745,"low":3610,"close":3655,"volume":655794,"rsi_14":64.21,"sma_20":3351.0,"sma_60":3047.33,"sma_120":3011.79},{"date":"2025-06-25","open":3695,"high":3695,"low":3545,"close":3600,"volume":342701,"rsi_14":59.48,"sma_20":3375.0,"sma_60":3060.58,"sma_120":3017.88},{"date":"2025-06-26","open":3570,"high":3610,"low":3420,"close":3505,"volume":421301,"rsi_14":49.87,"sma_20":3399.25,"sma_60":3072.33,"sma_120":3022.25},{"date":"2025-06-27","open":3510,"high":3550,"low":3335,"close":3390,"volume":392926,"rsi_14":52.65,"sma_20":3414.25,"sma_60":3083.0,"sma_120":3026.0},{"date":"2025-06-30","open":3390,"high":3420,"low":3345,"close":3355,"volume":226571,"rsi_14":53.54,"sma_20":3427.75,"sma_60":3093.42,"sma_120":3029.67},{"date":"2025-07-01","open":3375,"high":3560,"low":3360,"close":3470,"volume":401955,"rsi_14":53.41,"sma_20":3447.0,"sma_60":3104.42,"sma_120":3034.75},{"date":"2025-07-02","open":3450,"high":3495,"low":3300,"close":3420,"volume":257504,"rsi_14":50.14,"sma_20":3467.0,"sma_60":3115.42,"sma_120":3038.67},{"date":"2025-07-03","open":3490,"high":3670,"low":3470,"close":3470,"volume":974635,"rsi_14":53.94,"sma_20":3480.5,"sma_60":3126.75,"sma_120":3042.71},{"date":"2025-07-04","open":3480,"high":3545,"low":3350,"close":3365,"volume":315801,"rsi_14":51.39,"sma_20":3473.25,"sma_60":3135.75,"sma_120":3045.67},{"date":"2025-07-07","open":3365,"high":3395,"low":3290,"close":3345,"volume":102508,"rsi_14":52.41,"sma_20":3475.75,"sma_60":3147.08,"sma_120":3048.04},{"date":"2025-07-08","open":3340,"high":3560,"low":3300,"close":3510,"volume":257572,"rsi_14":51.72,"sma_20":3489.75,"sma_60":3160.5,"sma_120":3052.25},{"date":"2025-07-09","open":3525,"high":3580,"low":3470,"close":3560,"volume":144161,"rsi_14":31.15,"sma_20":3500.25,"sma_60":3176.0,"sma_120":3056.71},{"date":"2025-07-10","open":3575,"high":3580,"low":3490,"close":3510,"volume":136771,"rsi_14":33.93,"sma_20":3505.0,"sma_60":3188.58,"sma_120":3060.62},{"date":"2025-07-11","open":3520,"high":3590,"low":3465,"close":3530,"volume":135290,"rsi_14":41.45,"sma_20":3514.75,"sma_60":3200.17,"sma_120":3064.88},{"date":"2025-07-14","open":3545,"high":3670,"low":3530,"close":3620,"volume":341694,"rsi_14":48.28,"sma_20":3530.0,"sma_60":3212.25,"sma_120":3070.42},{"date":"2025-07-15","open":3655,"high":3655,"low":3560,"close":3610,"volume":162154,"rsi_14":50.52,"sma_20":3547.5,"sma_60":3224.58,"sma_120":3075.12},{"date":"2025-07-16","open":3615,"high":3715,"low":3535,"close":3655,"volume":243187,"rsi_14":58.15,"sma_20":3557.75,"sma_60":3237.33,"sma_120":3081.08},{"date":"2025-07-17","open":3635,"high":3690,"low":3420,"close":3625,"volume":209709,"rsi_14":64.07,"sma_20":3538.0,"sma_60":3249.25,"sma_120":3086.21},{"date":"2025-07-18","open":3605,"high":3655,"low":3540,"close":3610,"volume":130569,"rsi_14":65.64,"sma_20":3525.0,"sma_60":3261.08,"sma_120":3091.38},{"date":"2025-07-21","open":3555,"high":3635,"low":3540,"close":3615,"volume":161627,"rsi_14":60.28,"sma_20":3521.0,"sma_60":3273.33,"sma_120":3096.71},{"date":"2025-07-22","open":3615,"high":3645,"low":3545,"close":3565,"volume":133147,"rsi_14":60.28,"sma_20":3516.5,"sma_60":3284.42,"sma_120":3101.58},{"date":"2025-07-23","open":3565,"high":3595,"low":3495,"close":3515,"volume":121464,"rsi_14":53.19,"sma_20":3512.25,"sma_60":3294.42,"sma_120":3106.33},{"date":"2025-07-24","open":3500,"high":3575,"low":3500,"close":3520,"volume":83570,"rsi_14":62.81,"sma_20":3513.0,"sma_60":3304.25,"sma_120":3111.29},{"date":"2025-07-25","open":3465,"high":3600,"low":3450,"close":3450,"volume":137462,"rsi_14":58.02,"sma_20":3516.0,"sma_60":3313.33,"sma_120":3115.33},{"date":"2025-07-28","open":3430,"high":3495,"low":3240,"close":3260,"volume":386470,"rsi_14":31.62,"sma_20":3511.25,"sma_60":3317.67,"sma_120":3118.38},{"date":"2025-07-29","open":3245,"high":3355,"low":3240,"close":3285,"volume":74424,"rsi_14":29.01,"sma_20":3502.0,"sma_60":3322.67,"sma_120":3122.33},{"date":"2025-07-30","open":3330,"high":3380,"low":3265,"close":3300,"volume":104168,"rsi_14":33.06,"sma_20":3496.0,"sma_60":3328.5,"sma_120":3125.33},{"date":"2025-07-31","open":3310,"high":3320,"low":3235,"close":3290,"volume":86194,"rsi_14":30.33,"sma_20":3487.0,"sma_60":3334.42,"sma_120":3128.25},{"date":"2025-08-01","open":3300,"high":3300,"low":3120,"close":3120,"volume":206767,"rsi_14":13.77,"sma_20":3474.75,"sma_60":3337.75,"sma_120":3129.46},{"date":"2025-08-04","open":3120,"high":3230,"low":3095,"close":3205,"volume":40371,"rsi_14":23.53,"sma_20":3467.75,"sma_60":3342.0,"sma_120":3131.96},{"date":"2025-08-05","open":3205,"high":3325,"low":3205,"close":3250,"volume":62733,"rsi_14":23.53,"sma_20":3454.75,"sma_60":3346.5,"sma_120":3133.75},{"date":"2025-08-06","open":3265,"high":3300,"low":3215,"close":3260,"volume":57569,"rsi_14":25.5,"sma_20":3439.75,"sma_60":3351.0,"sma_120":3135.62},{"date":"2025-08-07","open":3285,"high":3635,"low":3210,"close":3475,"volume":883677,"rsi_14":42.86,"sma_20":3438.0,"sma_60":3358.75,"sma_120":3139.17},{"date":"2025-08-08","open":3435,"high":3560,"low":3435,"close":3485,"volume":174807,"rsi_14":43.16,"sma_20":3435.75,"sma_60":3366.0,"sma_120":3141.79},{"date":"2025-08-11","open":3515,"high":3625,"low":3500,"close":3555,"volume":249521,"rsi_14":49.48,"sma_20":3432.5,"sma_60":3374.33,"sma_120":3145.21},{"date":"2025-08-12","open":3560,"high":3670,"low":3500,"close":3525,"volume":183888,"rsi_14":50.53,"sma_20":3428.25,"sma_60":3383.83,"sma_120":3148.17},{"date":"2025-08-13","open":3530,"high":3645,"low":3510,"close":3575,"volume":192249,"rsi_14":52.76,"sma_20":3424.25,"sma_60":3394.75,"sma_120":3151.54},{"date":"2025-08-14","open":3590,"high":3590,"low":3330,"close":3390,"volume":352181,"rsi_14":47.3,"sma_20":3412.5,"sma_60":3401.25,"sma_120":3153.67},{"date":"2025-08-18","open":3415,"high":3545,"low":3375,"close":3505,"volume":137650,"rsi_14":61.84,"sma_20":3407.25,"sma_60":3408.92,"sma_120":3156.62},{"date":"2025-08-19","open":3485,"high":3550,"low":3430,"close":3440,"volume":126080,"rsi_14":57.21,"sma_20":3398.5,"sma_60":3414.67,"sma_120":3159.12},{"date":"2025-08-20","open":3475,"high":3485,"low":3235,"close":3385,"volume":294696,"rsi_14":53.81,"sma_20":3389.5,"sma_60":3419.0,"sma_120":3161.42},{"date":"2025-08-21","open":3320,"high":3420,"low":3300,"close":3335,"volume":87259,"rsi_14":51.95,"sma_20":3380.5,"sma_60":3422.58,"sma_120":3163.29},{"date":"2025-08-22","open":3315,"high":3360,"low":3270,"close":3320,"volume":86799,"rsi_14":60.0,"sma_20":3370.5,"sma_60":3427.58,"sma_120":3165.08},{"date":"2025-08-25","open":3305,"high":3530,"low":3305,"close":3500,"volume":207757,"rsi_14":63.47,"sma_20":3373.0,"sma_60":3434.42,"sma_120":3168.33},{"date":"2025-08-26","open":3475,"high":3650,"low":3445,"close":3445,"volume":227115,"rsi_14":58.82,"sma_20":3382.25,"sma_60":3440.42,"sma_120":3171.92},{"date":"2025-08-27","open":3495,"high":3990,"low":3350,"close":3990,"volume":5761215,"rsi_14":72.26,"sma_20":3417.5,"sma_60":3455.5,"sma_120":3180.29},{"date":"2025-08-28","open":3870,"high":3885,"low":3555,"close":3640,"volume":2073979,"rsi_14":54.65,"sma_20":3434.5,"sma_60":3465.83,"sma_120":3185.62},{"date":"2025-08-29","open":3685,"high":3700,"low":3535,"close":3535,"volume":814196,"rsi_14":51.34,"sma_20":3446.75,"sma_60":3471.42,"sma_120":3191.17},{"date":"2025-09-01","open":3530,"high":3555,"low":3420,"close":3425,"volume":419198,"rsi_14":46.6,"sma_20":3462.0,"sma_60":3470.0,"sma_120":3195.62},{"date":"2025-09-02","open":3420,"high":3565,"low":3400,"close":3470,"volume":386125,"rsi_14":48.57,"sma_20":3475.25,"sma_60":3472.92,"sma_120":3200.42},{"date":"2025-09-03","open":3470,"high":3535,"low":3445,"close":3500,"volume":181594,"rsi_14":48.03,"sma_20":3487.75,"sma_60":3477.42,"sma_120":3205.67},{"date":"2025-09-04","open":3500,"high":3685,"low":3500,"close":3655,"volume":546511,"rsi_14":57.07,"sma_20":3507.5,"sma_60":3482.5,"sma_120":3211.75},{"date":"2025-09-05","open":3645,"high":3715,"low":3605,"close":3665,"volume":403382,"rsi_14":54.52,"sma_20":3517.0,"sma_60":3486.67,"sma_120":3218.38},{"date":"2025-09-08","open":3680,"high":3725,"low":3615,"close":3660,"volume":270206,"rsi_14":56.43,"sma_20":3525.75,"sma_60":3492.08,"sma_120":3224.62},{"date":"2025-09-09","open":3645,"high":3680,"low":3605,"close":3650,"volume":240425,"rsi_14":57.96,"sma_20":3530.5,"sma_60":3497.67,"sma_120":3231.21},{"date":"2025-09-10","open":3640,"high":3685,"low":3610,"close":3675,"volume":252440,"rsi_14":60.37,"sma_20":3538.0,"sma_60":3504.58,"sma_120":3238.42},{"date":"2025-09-11","open":3710,"high":3710,"low":3615,"close":3640,"volume":174589,"rsi_14":59.64,"sma_20":3541.25,"sma_60":3507.75,"sma_120":3244.75},{"date":"2025-09-12","open":3660,"high":3750,"low":3630,"close":3695,"volume":229139,"rsi_14":56.35,"sma_20":3556.5,"sma_60":3502.33,"sma_120":3252.08},{"date":"2025-09-15","open":3720,"high":3735,"low":3615,"close":3690,"volume":239773,"rsi_14":58.25,"sma_20":3565.75,"sma_60":3499.33,"sma_120":3259.21},{"date":"2025-09-16","open":3700,"high":3710,"low":3600,"close":3615,"volume":195256,"rsi_14":31.53,"sma_20":3574.5,"sma_60":3498.0,"sma_120":3265.58},{"date":"2025-09-17","open":3620,"high":3850,"low":3595,"close":3810,"volume":714086,"rsi_14":59.88,"sma_20":3595.75,"sma_60":3500.58,"sma_120":3273.96},{"date":"2025-09-18","open":3860,"high":3951,"low":3810,"close":3815,"volume":451531,"rsi_14":66.45,"sma_20":3618.5,"sma_60":3503.75,"sma_120":3282.17},{"date":"2025-09-19","open":3785,"high":3955,"low":3710,"close":3910,"volume":435230,"rsi_14":80.89,"sma_20":3648.0,"sma_60":3510.5,"sma_120":3291.42},{"date":"2025-09-22","open":3855,"high":3940,"low":3820,"close":3900,"volume":364014,"rsi_14":78.67,"sma_20":3668.0,"sma_60":3519.0,"sma_120":3301.0},{"date":"2025-09-23","open":3905,"high":4400,"low":3850,"close":4200,"volume":2040149,"rsi_14":84.31,"sma_20":3705.75,"sma_60":3533.08,"sma_120":3313.25},{"date":"2025-09-24","open":4165,"high":4355,"low":4050,"close":4050,"volume":573863,"rsi_14":69.46,"sma_20":3708.75,"sma_60":3542.75,"sma_120":3323.58},{"date":"2025-09-25","open":4090,"high":4150,"low":3930,"close":4060,"volume":263010,"rsi_14":69.46,"sma_20":3729.75,"sma_60":3553.42,"sma_120":3334.42},{"date":"2025-09-26","open":4045,"high":4045,"low":3780,"close":3840,"volume":335686,"rsi_14":57.32,"sma_20":3745.0,"sma_60":3559.58,"sma_120":3343.17},{"date":"2025-09-29","open":3830,"high":4005,"low":3795,"close":3915,"volume":229070,"rsi_14":60.23,"sma_20":3769.5,"sma_60":3568.75,"sma_120":3352.25},{"date":"2025-09-30","open":3955,"high":3965,"low":3810,"close":3855,"volume":141950,"rsi_14":56.77,"sma_20":3788.75,"sma_60":3577.25,"sma_120":3362.17},{"date":"2025-10-01","open":3860,"high":4015,"low":3850,"close":3900,"volume":100762,"rsi_14":59.7,"sma_20":3808.75,"sma_60":3583.75,"sma_120":3372.12},{"date":"2025-10-02","open":3900,"high":3925,"low":3820,"close":3860,"volume":157383,"rsi_14":56.23,"sma_20":3819.0,"sma_60":3588.75,"sma_120":3382.38},{"date":"2025-10-10","open":3870,"high":4150,"low":3870,"close":4105,"volume":315682,"rsi_14":63.26,"sma_20":3841.0,"sma_60":3598.67,"sma_120":3393.62},{"date":"2025-10-13","open":4055,"high":4260,"low":4015,"close":4230,"volume":246697,"rsi_14":69.04,"sma_20":3869.5,"sma_60":3610.33,"sma_120":3405.25},{"date":"2025-10-14","open":4250,"high":4555,"low":4200,"close":4465,"volume":538377,"rsi_14":69.79,"sma_20":3910.25,"sma_60":3624.42,"sma_120":3418.33},{"date":"2025-10-15","open":4485,"high":5200,"low":4470,"close":5050,"volume":1458690,"rsi_14":78.38,"sma_20":3979.0,"sma_60":3648.42,"sma_120":3436.5},{"date":"2025-10-16","open":5010,"high":5050,"low":4810,"close":4920,"volume":450333,"rsi_14":72.65,"sma_20":4043.0,"sma_60":3669.5,"sma_120":3453.42},{"date":"2025-10-17","open":5000,"high":5060,"low":4650,"close":4850,"volume":398068,"rsi_14":70.74,"sma_20":4100.75,"sma_60":3689.92,"sma_120":3469.58},{"date":"2025-10-20","open":4830,"high":4945,"low":4705,"close":4830,"volume":206020,"rsi_14":65.67,"sma_20":4157.75,"sma_60":3710.25,"sma_120":3485.67},{"date":"2025-10-21","open":4775,"high":5050,"low":4775,"close":4980,"volume":217247,"rsi_14":73.13,"sma_20":4226.0,"sma_60":3733.0,"sma_120":3503.17},{"date":"2025-10-22","open":4990,"high":4995,"low":4715,"close":4865,"volume":149059,"rsi_14":69.03,"sma_20":4278.75,"sma_60":3754.67,"sma_120":3519.54},{"date":"2025-10-23","open":4860,"high":5050,"low":4795,"close":4935,"volume":136797,"rsi_14":77.86,"sma_20":4336.0,"sma_60":3778.33,"sma_120":3536.38},{"date":"2025-10-24","open":4965,"high":5160,"low":4850,"close":4945,"volume":181034,"rsi_14":77.11,"sma_20":4387.75,"sma_60":3802.08,"sma_120":3553.17},{"date":"2025-10-27","open":5030,"high":5100,"low":4820,"close":5100,"volume":208744,"rsi_14":81.2,"sma_20":4447.75,"sma_60":3829.58,"sma_120":3571.46},{"date":"2025-10-28","open":5100,"high":5180,"low":4810,"close":4840,"volume":212589,"rsi_14":71.27,"sma_20":4479.75,"sma_60":3855.92,"sma_120":3586.79},{"date":"2025-10-29","open":4895,"high":4895,"low":4550,"close":4700,"volume":361603,"rsi_14":68.18,"sma_20":4512.25,"sma_60":3879.5,"sma_120":3601.08},{"date":"2025-10-30","open":4700,"high":4700,"low":4450,"close":4450,"volume":181002,"rsi_14":57.45,"sma_20":4531.75,"sma_60":3898.67,"sma_120":3613.58},{"date":"2025-10-31","open":4450,"high":4540,"low":4255,"close":4280,"volume":160493,"rsi_14":51.06,"sma_20":4553.75,"sma_60":3915.17,"sma_120":3624.79},{"date":"2025-11-03","open":4280,"high":4400,"low":4230,"close":4350,"volume":261399,"rsi_14":47.38,"sma_20":4575.5,"sma_60":3935.67,"sma_120":3636.71},{"date":"2025-11-04","open":4350,"high":4550,"low":4290,"close":4425,"volume":105877,"rsi_14":31.45,"sma_20":4604.0,"sma_60":3956.0,"sma_120":3649.0},{"date":"2025-11-05","open":4430,"high":4580,"low":4265,"close":4440,"volume":206630,"rsi_14":34.71,"sma_20":4631.0,"sma_60":3975.83,"sma_120":3661.17},{"date":"2025-11-06","open":4455,"high":4580,"low":4305,"close":4360,"volume":89255,"rsi_14":34.49,"sma_20":4656.0,"sma_60":3994.17,"sma_120":3672.58},{"date":"2025-11-07","open":4300,"high":4430,"low":4230,"close":4350,"volume":70558,"rsi_14":34.71,"sma_20":4668.25,"sma_60":4008.75,"sma_120":3683.75},{"date":"2025-11-10","open":4315,"high":4605,"low":4315,"close":4480,"volume":136021,"rsi_14":33.87,"sma_20":4680.75,"sma_60":4025.33,"sma_120":3695.67},{"date":"2025-11-11","open":4505,"high":5500,"low":4135,"close":4275,"volume":1518435,"rsi_14":32.01,"sma_20":4671.25,"sma_60":4037.33,"sma_120":3705.83},{"date":"2025-11-12","open":4275,"high":4380,"low":4160,"close":4315,"volume":221581,"rsi_14":30.75,"sma_20":4634.5,"sma_60":4050.5,"sma_120":3717.17},{"date":"2025-11-13","open":4310,"high":4435,"low":4220,"close":4300,"volume":152817,"rsi_14":30.03,"sma_20":4603.5,"sma_60":4062.58,"sma_120":3728.67},{"date":"2025-11-14","open":4300,"high":5190,"low":4225,"close":4650,"volume":3007346,"rsi_14":37.57,"sma_20":4593.5,"sma_60":4083.58,"sma_120":3742.42},{"date":"2025-11-17","open":4680,"high":4850,"low":4400,"close":4400,"volume":459783,"rsi_14":37.78,"sma_20":4572.0,"sma_60":4098.5,"sma_120":3753.71},{"date":"2025-11-18","open":4465,"high":4795,"low":4435,"close":4495,"volume":612286,"rsi_14":44.16,"sma_20":4547.75,"sma_60":4116.08,"sma_120":3765.38},{"date":"2025-11-19","open":4500,"high":4620,"low":4220,"close":4480,"volume":293383,"rsi_14":50.99,"sma_20":4528.5,"sma_60":4134.33,"sma_120":3776.67},{"date":"2025-11-20","open":4470,"high":4905,"low":4470,"close":4675,"volume":692126,"rsi_14":62.78,"sma_20":4515.5,"sma_60":4156.67,"sma_120":3789.62},{"date":"2025-11-21","open":4510,"high":4625,"low":4355,"close":4400,"volume":305837,"rsi_14":51.43,"sma_20":4488.25,"sma_60":4174.67,"sma_120":3801.12},{"date":"2025-11-24","open":4375,"high":4435,"low":4250,"close":4295,"volume":167580,"rsi_14":46.35,"sma_20":4448.0,"sma_60":4187.92,"sma_120":3811.17},{"date":"2025-11-25","open":4310,"high":4525,"low":4300,"close":4320,"volume":153704,"rsi_14":46.65,"sma_20":4422.0,"sma_60":4202.5,"sma_120":3821.46},{"date":"2025-11-26","open":4330,"high":5170,"low":4250,"close":4300,"volume":5000125,"rsi_14":48.27,"sma_20":4402.0,"sma_60":4207.67,"sma_120":3831.58},{"date":"2025-11-27","open":4300,"high":4440,"low":4115,"close":4190,"volume":554752,"rsi_14":45.63,"sma_20":4389.0,"sma_60":4216.83,"sma_120":3841.33},{"date":"2025-11-28","open":4235,"high":4780,"low":4200,"close":4710,"volume":1153362,"rsi_14":55.18,"sma_20":4410.5,"sma_60":4236.42,"sma_120":3853.92},{"date":"2025-12-01","open":4730,"high":4845,"low":4540,"close":4580,"volume":572522,"rsi_14":57.11,"sma_20":4422.0,"sma_60":4255.67,"sma_120":3862.83},{"date":"2025-12-02","open":4580,"high":4750,"low":4495,"close":4695,"volume":395650,"rsi_14":58.56,"sma_20":4435.5,"sma_60":4276.08,"sma_120":3874.5},{"date":"2025-12-03","open":4750,"high":5080,"low":4735,"close":4930,"volume":1033082,"rsi_14":62.91,"sma_20":4460.0,"sma_60":4299.92,"sma_120":3888.67},{"date":"2025-12-04","open":4950,"high":5050,"low":4770,"close":4895,"volume":607515,"rsi_14":55.76,"sma_20":4486.75,"sma_60":4320.58,"sma_120":3901.54},{"date":"2025-12-05","open":5180,"high":5430,"low":4900,"close":4930,"volume":2067468,"rsi_14":63.87,"sma_20":4515.75,"sma_60":4341.67,"sma_120":3914.17},{"date":"2025-12-08","open":4930,"high":5390,"low":4840,"close":4895,"volume":1404555,"rsi_14":60.81,"sma_20":4536.5,"sma_60":4362.25,"sma_120":3927.17},{"date":"2025-12-09","open":4895,"high":4960,"low":4750,"close":4900,"volume":273277,"rsi_14":61.41,"sma_20":4567.75,"sma_60":4383.08,"sma_120":3940.38},{"date":"2025-12-10","open":4890,"high":5160,"low":4860,"close":5070,"volume":658698,"rsi_14":60.88,"sma_20":4605.5,"sma_60":4406.33,"sma_120":3955.46},{"date":"2025-12-11","open":5150,"high":6270,"low":5070,"close":5680,"volume":5704752,"rsi_14":79.77,"sma_20":4674.5,"sma_60":4440.33,"sma_120":3974.04},{"date":"2025-12-12","open":5760,"high":6210,"low":5600,"close":5950,"volume":2134694,"rsi_14":85.75,"sma_20":4739.5,"sma_60":4477.92,"sma_120":3990.12},{"date":"2025-12-15","open":5940,"high":6150,"low":5660,"close":5900,"volume":741058,"rsi_14":83.76,"sma_20":4814.5,"sma_60":4514.75,"sma_120":4007.04},{"date":"2025-12-16","open":5900,"high":6220,"low":5740,"close":5820,"volume":773202,"rsi_14":81.67,"sma_20":4880.75,"sma_60":4551.5,"sma_120":4024.75},{"date":"2025-12-17","open":5850,"high":5910,"low":5280,"close":5410,"volume":837088,"rsi_14":72.59,"sma_20":4927.25,"sma_60":4578.17,"sma_120":4039.38},{"date":"2025-12-18","open":5720,"high":7030,"low":5590,"close":7030,"volume":15192982,"rsi_14":80.53,"sma_20":5045.0,"sma_60":4632.17,"sma_120":4067.96},{"date":"2025-12-19","open":7410,"high":8070,"low":7050,"close":7590,"volume":14395633,"rsi_14":85.58,"sma_20":5204.5,"sma_60":4693.5,"sma_120":4102.0},{"date":"2025-12-22","open":7590,"high":7960,"low":7510,"close":7690,"volume":2844842,"rsi_14":85.53,"sma_20":5374.25,"sma_60":4756.67,"sma_120":4137.83},{"date":"2025-12-23","open":7670,"high":7890,"low":7250,"close":7410,"volume":1414423,"rsi_14":79.11,"sma_20":5528.75,"sma_60":4810.17,"sma_120":4171.62},{"date":"2025-12-24","open":7410,"high":7410,"low":6910,"close":6990,"volume":1227962,"rsi_14":72.55,"sma_20":5663.25,"sma_60":4859.17,"sma_120":4200.96},{"date":"2025-12-26","open":7050,"high":7110,"low":6740,"close":6790,"volume":968364,"rsi_14":69.33,"sma_20":5793.25,"sma_60":4904.67,"sma_120":4229.04},{"date":"2025-12-29","open":6780,"high":6830,"low":6420,"close":6650,"volume":1173385,"rsi_14":67.85,"sma_20":5890.25,"sma_60":4951.5,"sma_120":4255.54},{"date":"2025-12-30","open":6640,"high":6680,"low":6240,"close":6380,"volume":771528,"rsi_14":64.29,"sma_20":5980.25,"sma_60":4992.58,"sma_120":4280.67},{"date":"2026-01-02","open":6380,"high":6460,"low":6190,"close":6330,"volume":570244,"rsi_14":62.45,"sma_20":6062.0,"sma_60":5033.83,"sma_120":4305.54},{"date":"2026-01-05","open":6280,"high":6540,"low":6090,"close":6540,"volume":1190635,"rsi_14":59.23,"sma_20":6142.5,"sma_60":5077.83,"sma_120":4330.79},{"date":"2026-01-06","open":6540,"high":6590,"low":5980,"close":6000,"volume":910198,"rsi_14":50.51,"sma_20":6197.75,"sma_60":5113.5,"sma_120":4351.12},{"date":"2026-01-07","open":6000,"high":6220,"low":5830,"close":6120,"volume":469028,"rsi_14":52.2,"sma_20":6257.25,"sma_60":5147.08,"sma_120":4372.88},{"date":"2026-01-08","open":6220,"high":6540,"low":6170,"close":6400,"volume":913347,"rsi_14":55.58,"sma_20":6332.5,"sma_60":5183.25,"sma_120":4396.79},{"date":"2026-01-09","open":6310,"high":6360,"low":5720,"close":5770,"volume":772320,"rsi_14":53.32,"sma_20":6376.0,"sma_60":5205.0,"sma_120":4414.71},{"date":"2026-01-12","open":5810,"high":6700,"low":5770,"close":6310,"volume":1623451,"rsi_14":41.71,"sma_20":6438.0,"sma_60":5226.0,"sma_120":4437.21},{"date":"2026-01-13","open":6480,"high":6480,"low":5940,"close":6110,"volume":541835,"rsi_14":31.41,"sma_20":6459.5,"sma_60":5245.83,"sma_120":4457.67},{"date":"2026-01-14","open":6110,"high":6120,"low":5840,"close":5900,"volume":377312,"rsi_14":28.12,"sma_20":6457.0,"sma_60":5263.33,"sma_120":4476.62},{"date":"2026-01-15","open":5820,"high":6100,"low":5600,"close":6080,"volume":501042,"rsi_14":33.33,"sma_20":6466.0,"sma_60":5284.17,"sma_120":4497.21},{"date":"2026-01-16","open":6270,"high":6890,"low":6160,"close":6250,"volume":2211146,"rsi_14":42.37,"sma_20":6529.5,"sma_60":5328.42,"sma_120":4519.17},{"date":"2026-01-19","open":6410,"high":6510,"low":6230,"close":6270,"volume":466222,"rsi_14":44.44,"sma_20":6491.5,"sma_60":5350.67,"sma_120":4541.71},{"date":"2026-01-20","open":6280,"high":6520,"low":6040,"close":6220,"volume":508256,"rsi_14":47.5,"sma_20":6423.0,"sma_60":5371.92,"sma_120":4564.25},{"date":"2026-01-21","open":6070,"high":6130,"low":5810,"close":5950,"volume":378299,"rsi_14":44.44,"sma_20":6336.0,"sma_60":5386.08,"sma_120":4584.5},{"date":"2026-01-22","open":6100,"high":6120,"low":5820,"close":5980,"volume":224889,"rsi_14":41.36,"sma_20":6264.5,"sma_60":5405.08,"sma_120":4605.58},{"date":"2026-01-23","open":5990,"high":6270,"low":5860,"close":6250,"volume":299562,"rsi_14":54.21,"sma_20":6227.5,"sma_60":5430.92,"sma_120":4630.5},{"date":"2026-01-26","open":6280,"high":6410,"low":6090,"close":6300,"volume":381906,"rsi_14":53.1,"sma_20":6203.0,"sma_60":5461.75,"sma_120":4655.62},{"date":"2026-01-27","open":6360,"high":6470,"low":6150,"close":6260,"volume":226442,"rsi_14":47.37,"sma_20":6183.5,"sma_60":5494.75,"sma_120":4680.29},{"date":"2026-01-28","open":6300,"high":6430,"low":6190,"close":6400,"volume":312397,"rsi_14":64.52,"sma_20":6184.5,"sma_60":5528.92,"sma_120":4706.21},{"date":"2026-01-29","open":6400,"high":6430,"low":6090,"close":6310,"volume":348379,"rsi_14":50.0,"sma_20":6183.5,"sma_60":5560.33,"sma_120":4732.79},{"date":"2026-01-30","open":6270,"high":6270,"low":5910,"close":5990,"volume":387247,"rsi_14":46.74,"sma_20":6156.0,"sma_60":5586.17,"sma_120":4756.0},{"date":"2026-02-02","open":5880,"high":6110,"low":5750,"close":5750,"volume":265636,"rsi_14":45.99,"sma_20":6143.5,"sma_60":5609.33,"sma_120":4776.83},{"date":"2026-02-03","open":5830,"high":6240,"low":5820,"close":6220,"volume":196482,"rsi_14":53.24,"sma_20":6148.5,"sma_60":5640.5,"sma_120":4801.5},{"date":"2026-02-04","open":6100,"high":6360,"low":5920,"close":6330,"volume":330134,"rsi_14":51.9,"sma_20":6145.0,"sma_60":5641.83,"sma_120":4825.29},{"date":"2026-02-05","open":6400,"high":6400,"low":5970,"close":6050,"volume":205462,"rsi_14":45.8,"sma_20":6159.0,"sma_60":5668.0,"sma_120":4846.67},{"date":"2026-02-06","open":5890,"high":6190,"low":5600,"close":6040,"volume":230332,"rsi_14":45.15,"sma_20":6145.5,"sma_60":5697.42,"sma_120":4867.38},{"date":"2026-02-09","open":6140,"high":6280,"low":6030,"close":6160,"volume":224876,"rsi_14":48.77,"sma_20":6148.0,"sma_60":5728.17,"sma_120":4889.33},{"date":"2026-02-10","open":6130,"high":6450,"low":6080,"close":6300,"volume":251517,"rsi_14":57.58,"sma_20":6168.0,"sma_60":5761.5,"sma_120":4912.04},{"date":"2026-02-11","open":6290,"high":6430,"low":6090,"close":6110,"volume":241233,"rsi_14":52.63,"sma_20":6169.5,"sma_60":5785.83,"sma_120":4934.71},{"date":"2026-02-12","open":6230,"high":6260,"low":5970,"close":6000,"volume":199450,"rsi_14":44.59,"sma_20":6157.0,"sma_60":5812.5,"sma_120":4955.5},{"date":"2026-02-13","open":5950,"high":6000,"low":5750,"close":5770,"volume":231289,"rsi_14":39.36,"sma_20":6133.0,"sma_60":5833.75,"sma_120":4974.92},{"date":"2026-02-19","open":5770,"high":5990,"low":5720,"close":5900,"volume":175957,"rsi_14":43.02,"sma_20":6114.5,"sma_60":5857.42,"sma_120":4995.88},{"date":"2026-02-20","open":5850,"high":6090,"low":5760,"close":6000,"volume":171428,"rsi_14":42.13,"sma_20":6103.5,"sma_60":5879.5,"sma_120":5018.08},{"date":"2026-02-23","open":6000,"high":6710,"low":5940,"close":6480,"volume":1085640,"rsi_14":52.9,"sma_20":6130.0,"sma_60":5914.17,"sma_120":5044.42},{"date":"2026-02-24","open":6500,"high":6660,"low":6310,"close":6390,"volume":543375,"rsi_14":57.41,"sma_20":6150.5,"sma_60":5949.08,"sma_120":5068.5},{"date":"2026-02-25","open":6440,"high":6670,"low":6265,"close":6620,"volume":421863,"rsi_14":66.17,"sma_20":6169.0,"sma_60":5987.42,"sma_120":5094.96},{"date":"2026-02-26","open":6620,"high":6620,"low":6010,"close":6290,"volume":446710,"rsi_14":51.37,"sma_20":6168.5,"sma_60":6054.92,"sma_120":5135.88},{"date":"2026-02-27","open":6260,"high":6260,"low":5860,"close":5910,"volume":326285,"rsi_14":42.55,"sma_20":6151.0,"sma_60":6049.25,"sma_120":5133.04},{"date":"2026-03-03","open":5750,"high":6030,"low":5700,"close":5720,"volume":227195,"rsi_14":43.96,"sma_20":6117.0,"sma_60":6066.08,"sma_120":5151.25},{"date":"2026-03-04","open":5380,"high":5540,"low":4660,"close":4795,"volume":428226,"rsi_14":32.92,"sma_20":6041.25,"sma_60":6069.67,"sma_120":5162.67},{"date":"2026-03-05","open":4955,"high":5600,"low":4955,"close":5470,"volume":219029,"rsi_14":41.79,"sma_20":6015.25,"sma_60":6082.58,"sma_120":5179.33},{"date":"2026-03-06","open":5410,"high":5540,"low":5100,"close":5400,"volume":137678,"rsi_14":39.1,"sma_20":5997.75,"sma_60":6090.42,"sma_120":5195.17},{"date":"2026-03-09","open":5150,"high":5250,"low":4915,"close":5040,"volume":162551,"rsi_14":37.56,"sma_20":5938.75,"sma_60":6092.83,"sma_120":5206.71},{"date":"2026-03-10","open":5210,"high":5310,"low":5090,"close":5200,"volume":100400,"rsi_14":40.8,"sma_20":5882.25,"sma_60":6097.33,"sma_120":5219.5},{"date":"2026-03-11","open":5230,"high":5490,"low":5220,"close":5330,"volume":119695,"rsi_14":44.82,"sma_20":5846.25,"sma_60":6104.58,"sma_120":5233.42},{"date":"2026-03-12","open":5280,"high":5330,"low":5080,"close":5150,"volume":82942,"rsi_14":41.28,"sma_20":5801.75,"sma_60":6108.75,"sma_120":5245.92},{"date":"2026-03-13","open":5140,"high":5220,"low":5000,"close":5150,"volume":63411,"rsi_14":39.88,"sma_20":5751.25,"sma_60":6110.08,"sma_120":5258.21},{"date":"2026-03-16","open":5160,"high":5170,"low":5050,"close":5110,"volume":79282,"rsi_14":31.78,"sma_20":5691.75,"sma_60":6105.58,"sma_120":5291.75},{"date":"2026-03-17","open":5130,"high":5240,"low":5130,"close":5150,"volume":62571,"rsi_14":33.29,"sma_20":5643.75,"sma_60":6087.25,"sma_120":5282.58},{"date":"2026-03-18","open":5160,"high":5240,"low":5105,"close":5190,"volume":78413,"rsi_14":29.69,"sma_20":5603.25,"sma_60":6075.42,"sma_120":5295.08},{"date":"2026-03-19","open":5100,"high":5100,"low":4960,"close":4980,"volume":86603,"rsi_14":30.74,"sma_20":5563.75,"sma_60":6061.42,"sma_120":5306.46},{"date":"2026-03-20","open":5030,"high":5230,"low":4990,"close":5160,"volume":72918,"rsi_14":38.28,"sma_20":5526.75,"sma_60":6057.25,"sma_120":5317.71},{"date":"2026-03-23","open":5090,"high":5090,"low":4840,"close":4840,"volume":121022,"rsi_14":36.79,"sma_20":5468.75,"sma_60":6020.75,"sma_120":5326.46},{"date":"2026-03-24","open":4895,"high":5100,"low":4750,"close":4975,"volume":84594,"rsi_14":53.54,"sma_20":5393.5,"sma_60":5977.17,"sma_120":5335.33},{"date":"2026-03-25","open":4990,"high":5130,"low":4930,"close":4950,"volume":82482,"rsi_14":36.24,"sma_20":5321.5,"sma_60":5931.5,"sma_120":5344.08},{"date":"2026-03-26","open":4930,"high":5180,"low":4885,"close":4895,"volume":107122,"rsi_14":36.53,"sma_20":5235.25,"sma_60":5889.58,"sma_120":5349.88},{"date":"2026-03-27","open":4895,"high":4985,"low":4705,"close":4970,"volume":85579,"rsi_14":47.8,"sma_20":5169.25,"sma_60":5855.92,"sma_120":5357.54},{"date":"2026-03-30","open":4700,"high":4995,"low":4690,"close":4735,"volume":65289,"rsi_14":36.04,"sma_20":5110.5,"sma_60":5821.67,"sma_120":5363.17},{"date":"2026-03-31","open":4700,"high":4825,"low":4600,"close":4675,"volume":71248,"rsi_14":29.47,"sma_20":5058.25,"sma_60":5788.75,"sma_120":5370.12},{"date":"2026-04-01","open":4820,"high":5020,"low":4820,"close":5000,"volume":80015,"rsi_14":45.69,"sma_20":5068.5,"sma_60":5765.75,"sma_120":5379.17},{"date":"2026-04-02","open":5010,"high":5080,"low":4565,"close":4645,"volume":95531,"rsi_14":37.95,"sma_20":5027.25,"sma_60":5737.67,"sma_120":5385.75},{"date":"2026-04-03","open":4710,"high":4800,"low":4565,"close":4735,"volume":59063,"rsi_14":41.26,"sma_20":4994.0,"sma_60":5707.58,"sma_120":5392.71},{"date":"2026-04-06","open":4700,"high":4790,"low":4490,"close":4580,"volume":62843,"rsi_14":37.39,"sma_20":4971.0,"sma_60":5683.92,"sma_120":5398.71},{"date":"2026-04-07","open":4580,"high":4640,"low":4360,"close":4570,"volume":76267,"rsi_14":36.1,"sma_20":4939.5,"sma_60":5658.08,"sma_120":5402.58},{"date":"2026-04-08","open":4680,"high":4785,"low":4655,"close":4770,"volume":43132,"rsi_14":45.27,"sma_20":4911.5,"sma_60":5630.92,"sma_120":5407.08},{"date":"2026-04-09","open":4770,"high":4780,"low":4660,"close":4705,"volume":45994,"rsi_14":39.19,"sma_20":4889.25,"sma_60":5613.17,"sma_120":5409.08},{"date":"2026-04-10","open":4735,"high":4755,"low":4660,"close":4715,"volume":26145,"rsi_14":46.52,"sma_20":4867.5,"sma_60":5586.58,"sma_120":5406.29},{"date":"2026-04-13","open":4620,"high":4740,"low":4590,"close":4710,"volume":30228,"rsi_14":42.04,"sma_20":4847.5,"sma_60":5563.25,"sma_120":5404.54},{"date":"2026-04-14","open":4730,"high":4785,"low":4710,"close":4765,"volume":77221,"rsi_14":44.54,"sma_20":4828.25,"sma_60":5544.33,"sma_120":5403.83},{"date":"2026-04-15","open":4790,"high":4970,"low":4770,"close":4895,"volume":79321,"rsi_14":50.0,"sma_20":4813.5,"sma_60":5524.58,"sma_120":5404.38},{"date":"2026-04-16","open":4920,"high":5120,"low":4915,"close":4995,"volume":92396,"rsi_14":50.7,"sma_20":4814.25,"sma_60":5503.67,"sma_120":5404.5},{"date":"2026-04-17","open":4995,"high":5060,"low":4900,"close":5040,"volume":44856,"rsi_14":59.5,"sma_20":4808.25,"sma_60":5483.17,"sma_120":5405.96},{"date":"2026-04-20","open":5070,"high":5250,"low":4910,"close":5190,"volume":111462,"rsi_14":65.19,"sma_20":4825.75,"sma_60":5466.0,"sma_120":5408.08},{"date":"2026-04-21","open":5170,"high":5230,"low":4985,"close":4990,"volume":111648,"rsi_14":49.68,"sma_20":4826.5,"sma_60":5450.0,"sma_120":5408.46},{"date":"2026-04-22","open":4990,"high":5060,"low":4715,"close":5020,"volume":66460,"rsi_14":65.06,"sma_20":4830.0,"sma_60":5434.0,"sma_120":5407.79},{"date":"2026-04-23","open":5040,"high":5090,"low":4915,"close":5020,"volume":52728,"rsi_14":62.34,"sma_20":4836.25,"sma_60":5413.5,"sma_120":5409.29},{"date":"2026-04-24","open":5020,"high":5080,"low":4850,"close":5010,"volume":60333,"rsi_14":71.29,"sma_20":4838.25,"sma_60":5392.0,"sma_120":5411.88},{"date":"2026-04-27","open":5000,"high":5050,"low":4930,"close":5040,"volume":93326,"rsi_14":72.82,"sma_20":4853.5,"sma_60":5371.67,"sma_120":5416.79},{"date":"2026-04-28","open":5040,"high":5340,"low":4950,"close":5100,"volume":187247,"rsi_14":68.54,"sma_20":4874.75,"sma_60":5350.0,"sma_120":5423.62},{"date":"2026-04-29","open":5140,"high":5260,"low":5040,"close":5120,"volume":111060,"rsi_14":74.56,"sma_20":4880.75,"sma_60":5330.17,"sma_120":5445.25},{"date":"2026-04-30","open":5140,"high":5140,"low":4925,"close":4950,"volume":99779,"rsi_14":59.79,"sma_20":4929.25,"sma_60":4823.25,"sma_120":5120.92},{"date":"2026-05-04","open":4935,"high":4965,"low":4850,"close":4885,"volume":101299,"rsi_14":58.22,"sma_20":4903.5,"sma_60":5298.42,"sma_120":5438.12},{"date":"2026-05-06","open":4820,"high":5040,"low":4770,"close":4815,"volume":150080,"rsi_14":52.31,"sma_20":4915.25,"sma_60":5275.0,"sma_120":5441.92},{"date":"2026-05-07","open":4835,"high":6250,"low":4785,"close":6250,"volume":1553996,"rsi_14":78.41,"sma_20":4999.25,"sma_60":5273.67,"sma_120":5457.75},{"date":"2026-05-08","open":7030,"high":8070,"low":5480,"close":7120,"volume":20444685,"rsi_14":83.68,"sma_20":5116.75,"sma_60":5291.5,"sma_120":5479.75},{"date":"2026-05-11","open":7000,"high":8640,"low":6830,"close":7130,"volume":10836360,"rsi_14":83.49,"sma_20":5238.0,"sma_60":5309.67,"sma_120":5503.54},{"date":"2026-05-12","open":7560,"high":7700,"low":6620,"close":6740,"volume":2002341,"rsi_14":73.07,"sma_20":5339.25,"sma_60":5319.33,"sma_120":5523.75},{"date":"2026-05-13","open":6600,"high":8390,"low":6240,"close":7420,"volume":12423912,"rsi_14":81.64,"sma_20":5474.75,"sma_60":5338.0,"sma_120":5549.75},{"date":"2026-05-14","open":7250,"high":7260,"low":6930,"close":6930,"volume":670346,"rsi_14":72.21,"sma_20":5583.0,"sma_60":5351.67,"sma_120":5568.75},{"date":"2026-05-15","open":6800,"high":7060,"low":6570,"close":6570,"volume":482551,"rsi_14":66.63,"sma_20":5666.75,"sma_60":5361.17,"sma_120":5586.83},{"date":"2026-05-18","open":6640,"high":6900,"low":6380,"close":6450,"volume":434955,"rsi_14":65.09,"sma_20":5739.5,"sma_60":5372.5,"sma_120":5603.12},{"date":"2026-05-19","open":6470,"high":7200,"low":5780,"close":5820,"volume":2684717,"rsi_14":57.26,"sma_20":5778.5,"sma_60":5371.17,"sma_120":5614.29},{"date":"2026-05-20","open":5780,"high":5910,"low":5330,"close":5480,"volume":820742,"rsi_14":53.36,"sma_20":5793.0,"sma_60":5362.5,"sma_120":5621.0},{"date":"2026-05-21","open":5530,"high":5940,"low":5510,"close":5590,"volume":784656,"rsi_14":54.09,"sma_20":5823.0,"sma_60":5347.67,"sma_120":5630.92},{"date":"2026-05-22","open":5600,"high":5910,"low":5570,"close":5750,"volume":587428,"rsi_14":56.98,"sma_20":5859.5,"sma_60":5337.0,"sma_120":5643.04},{"date":"2026-05-26","open":5890,"high":6670,"low":5760,"close":6160,"volume":2185839,"rsi_14":60.49,"sma_20":5916.5,"sma_60":5329.33,"sma_120":5658.38},{"date":"2026-05-27","open":6100,"high":6230,"low":5710,"close":5730,"volume":569209,"rsi_14":57.11,"sma_20":5952.5,"sma_60":5320.0,"sma_120":5670.29},{"date":"2026-05-28","open":5740,"high":5780,"low":5090,"close":5300,"volume":501521,"rsi_14":41.25,"sma_20":5965.5,"sma_60":5309.83,"sma_120":5679.54},{"date":"2026-05-29","open":5310,"high":5400,"low":4860,"close":4950,"volume":332538,"rsi_14":27.9,"sma_20":5958.0,"sma_60":5297.0,"sma_120":5681.54},{"date":"2026-06-01","open":4860,"high":4935,"low":4580,"close":4620,"volume":431740,"rsi_14":26.0,"sma_20":5933.0,"sma_60":5294.08,"sma_120":5681.88},{"date":"2026-06-02","open":4535,"high":4615,"low":4385,"close":4505,"volume":316508,"rsi_14":27.45,"sma_20":5910.75,"sma_60":5278.0,"sma_120":5680.29},{"date":"2026-06-04","open":4450,"high":4610,"low":4255,"close":4330,"volume":279264,"rsi_14":15.28,"sma_20":5883.0,"sma_60":5260.17,"sma_120":5675.29},{"date":"2026-06-05","open":4250,"high":4300,"low":4005,"close":4165,"volume":122429,"rsi_14":16.48,"sma_20":5850.5,"sma_60":5245.58,"sma_120":5669.21},{"date":"2026-06-08","open":4000,"high":4050,"low":3715,"close":3715,"volume":214063,"rsi_14":16.13,"sma_20":5723.75,"sma_60":5220.83,"sma_120":5659.08},{"date":"2026-06-09","open":3715,"high":4030,"low":3715,"close":3955,"volume":158117,"rsi_14":21.22,"sma_20":5565.5,"sma_60":5197.92,"sma_120":5651.25},{"date":"2026-06-10","open":3905,"high":4140,"low":3815,"close":3895,"volume":106746,"rsi_14":24.44,"sma_20":5403.75,"sma_60":5177.0,"sma_120":5642.88},{"date":"2026-06-11","open":3880,"high":3990,"low":3765,"close":3930,"volume":68010,"rsi_14":27.6,"sma_20":5263.25,"sma_60":5156.67,"sma_120":5633.38},{"date":"2026-06-12","open":4050,"high":4115,"low":3900,"close":3925,"volume":153118,"rsi_14":25.19,"sma_20":5088.5,"sma_60":5136.92,"sma_120":5618.75},{"date":"2026-06-15","open":3980,"high":4125,"low":3765,"close":3810,"volume":198885,"rsi_14":20.69,"sma_20":4932.5,"sma_60":5114.58,"sma_120":5600.92},{"date":"2026-06-16","open":3810,"high":3955,"low":3790,"close":3930,"volume":85578,"rsi_14":13.08,"sma_20":4800.5,"sma_60":5093.58,"sma_120":5584.5},{"date":"2026-06-17","open":3990,"high":4185,"low":3780,"close":3945,"volume":183880,"rsi_14":39.42,"sma_20":4127.75,"sma_60":4972.83,"sma_120":5414.38},{"date":"2026-06-18","open":4000,"high":4000,"low":3730,"close":3730,"volume":135792,"rsi_14":17.15,"sma_20":4570.75,"sma_60":5052.5,"sma_120":5554.88},{"date":"2026-06-19","open":3730,"high":3775,"low":3460,"close":3560,"volume":157517,"rsi_14":18.55,"sma_20":4474.75,"sma_60":5031.17,"sma_120":5525.96},{"date":"2026-06-22","open":3475,"high":3630,"low":3470,"close":3540,"volume":88358,"rsi_14":21.58,"sma_20":4372.25,"sma_60":5007.25,"sma_120":5492.21},{"date":"2026-06-23","open":3430,"high":3565,"low":3345,"close":3355,"volume":128091,"rsi_14":20.81,"sma_20":4252.5,"sma_60":4980.67,"sma_120":5456.08},{"date":"2026-06-24","open":3355,"high":3475,"low":3290,"close":3375,"volume":99946,"rsi_14":23.69,"sma_20":4113.25,"sma_60":4955.33,"sma_120":5422.46},{"date":"2026-06-25","open":3350,"high":3465,"low":3205,"close":3250,"volume":85123,"rsi_14":24.23,"sma_20":3989.25,"sma_60":4926.67,"sma_120":5391.29},{"date":"2026-06-26","open":3330,"high":3330,"low":2930,"close":3100,"volume":169460,"rsi_14":29.15,"sma_20":3879.25,"sma_60":4899.42,"sma_120":5360.54},{"date":"2026-06-29","open":2970,"high":3465,"low":2970,"close":3455,"volume":114441,"rsi_14":34.28,"sma_20":3804.5,"sma_60":4879.08,"sma_120":5333.92},{"date":"2026-06-30","open":3455,"high":3515,"low":3280,"close":3320,"volume":67819,"rsi_14":32.73,"sma_20":3739.5,"sma_60":4851.08,"sma_120":5308.42},{"date":"2026-07-01","open":3320,"high":3500,"low":3255,"close":3415,"volume":91247,"rsi_14":35.07,"sma_20":3685.0,"sma_60":4830.58,"sma_120":5284.12},{"date":"2026-07-02","open":3385,"high":3430,"low":3235,"close":3330,"volume":46524,"rsi_14":33.52,"sma_20":3635.0,"sma_60":4807.17,"sma_120":5257.38},{"date":"2026-07-03","open":3310,"high":3380,"low":3130,"close":3375,"volume":81461,"rsi_14":37.46,"sma_20":3595.5,"sma_60":4787.08,"sma_120":5235.5},{"date":"2026-07-06","open":3350,"high":3380,"low":3250,"close":3355,"volume":43183,"rsi_14":32.42,"sma_20":3577.5,"sma_60":4766.83,"sma_120":5212.46},{"date":"2026-07-07","open":3330,"high":3425,"low":3205,"close":3280,"volume":37438,"rsi_14":30.38,"sma_20":3543.75,"sma_60":4742.0,"sma_120":5186.46},{"date":"2026-07-08","open":3195,"high":3270,"low":3030,"close":3060,"volume":96769,"rsi_14":30.29,"sma_20":3502.0,"sma_60":4714.58,"sma_120":5163.88},{"date":"2026-07-09","open":3045,"high":3165,"low":2995,"close":3070,"volume":79562,"rsi_14":34.09,"sma_20":3459.0,"sma_60":4687.17,"sma_120":5136.88},{"date":"2026-07-10","open":3055,"high":3290,"low":3050,"close":3235,"volume":39984,"rsi_14":40.95,"sma_20":3424.5,"sma_60":4662.58,"sma_120":5112.92},{"date":"2026-07-13","open":3210,"high":3350,"low":3000,"close":3005,"volume":60088,"rsi_14":39.88,"sma_20":3384.25,"sma_60":4633.25,"sma_120":5088.79},{"date":"2026-07-14","open":2985,"high":3010,"low":2845,"close":2990,"volume":96086,"rsi_14":38.84,"sma_20":3337.25,"sma_60":4601.5,"sma_120":5063.04},{"date":"2026-07-15","open":3045,"high":3160,"low":3045,"close":3130,"volume":43861,"rsi_14":46.55,"sma_20":3296.5,"sma_60":4570.42,"sma_120":5037.04},{"date":"2026-07-16","open":3120,"high":3120,"low":3000,"close":3030,"volume":31075,"rsi_14":47.93,"sma_20":3261.5,"sma_60":4536.92,"sma_120":5010.04},{"date":"2026-07-20","open":3005,"high":3020,"low":2855,"close":2875,"volume":97459,"rsi_14":30.54,"sma_20":3227.25,"sma_60":4498.33,"sma_120":4982.17},{"date":"2026-07-21","open":2825,"high":2925,"low":2800,"close":2830,"volume":80794,"rsi_14":32.5,"sma_20":3191.75,"sma_60":4462.33,"sma_120":4956.17},{"date":"2026-07-22","open":2850,"high":2930,"low":2765,"close":2780,"volume":58689,"rsi_14":26.57,"sma_20":3163.0,"sma_60":4425.0,"sma_120":4929.5},{"date":"2026-07-23","open":2780,"high":3025,"low":2780,"close":3015,"volume":71883,"rsi_14":39.53,"sma_20":3145.0,"sma_60":4391.58,"sma_120":4902.54},{"date":"2026-07-24","open":3035,"high":3035,"low":2860,"close":2870,"volume":41311,"rsi_14":34.27,"sma_20":3126.0,"sma_60":4355.92,"sma_120":4873.96},{"date":"2026-07-27","open":2910,"high":3045,"low":2870,"close":2945,"volume":32367,"rsi_14":37.65,"sma_20":3118.25,"sma_60":4321.0,"sma_120":4846.33},{"date":"2026-07-28","open":2940,"high":2945,"low":2675,"close":2760,"volume":74928,"rsi_14":35.31,"sma_20":3083.5,"sma_60":4282.0,"sma_120":4816.0},{"date":"2026-07-29","open":2765,"high":2870,"low":2445,"close":2565,"volume":163135,"rsi_14":35.82,"sma_20":3045.75,"sma_60":4239.42,"sma_120":4784.79},{"date":"2026-07-30","open":2360,"high":2695,"low":2360,"close":2450,"volume":89810,"rsi_14":33.24,"sma_20":2997.5,"sma_60":4197.75,"sma_120":4755.29},{"date":"2026-07-31","open":2580,"high":2845,"low":2555,"close":2830,"volume":86940,"rsi_14":40.19,"sma_20":2972.5,"sma_60":4163.5,"sma_120":4730.96},{"date":"2026-08-03","open":2830,"high":2975,"low":2770,"close":2880,"volume":48958,"rsi_14":46.68,"sma_20":2947.75,"sma_60":4131.25,"sma_120":4703.12},{"date":"2026-08-04","open":2820,"high":3310,"low":2820,"close":3260,"volume":161547,"rsi_14":56.0,"sma_20":2943.0,"sma_60":4081.42,"sma_120":4677.54},{"date":"2026-08-05","open":3300,"high":3325,"low":3205,"close":3260,"volume":53047,"rsi_14":53.08,"sma_20":2942.0,"sma_60":4017.08,"sma_120":4654.29},{"date":"2026-08-06","open":3260,"high":3360,"low":3185,"close":3265,"volume":51315,"rsi_14":55.83,"sma_20":2952.25,"sma_60":3952.67,"sma_120":4631.17},{"date":"2026-08-07","open":3265,"high":3395,"low":3215,"close":3390,"volume":89474,"rsi_14":62.97,"sma_20":2968.25,"sma_60":3896.83,"sma_120":4608.08},{"date":"2026-08-10","open":3360,"high":3575,"low":3300,"close":3475,"volume":130367,"rsi_14":65.93,"sma_20":2980.25,"sma_60":3831.08,"sma_120":4584.54},{"date":"2026-08-11","open":3410,"high":3640,"low":3410,"close":3575,"volume":59849,"rsi_14":69.16,"sma_20":3008.75,"sma_60":3775.17,"sma_120":4563.42},{"date":"2026-08-12","open":3580,"high":3615,"low":3415,"close":3500,"volume":53674,"rsi_14":62.66,"sma_20":3034.25,"sma_60":3724.0,"sma_120":4542.58},{"date":"2026-08-13","open":3490,"high":3580,"low":3445,"close":3445,"volume":48932,"rsi_14":65.75,"sma_20":3050.0,"sma_60":3673.92,"sma_120":4523.21},{"date":"2026-08-14","open":3485,"high":3600,"low":3445,"close":3580,"volume":62139,"rsi_14":66.84,"sma_20":3077.5,"sma_60":3636.58,"sma_120":4503.88},{"date":"2026-08-18","open":3600,"high":3600,"low":3340,"close":3390,"volume":55396,"rsi_14":66.67,"sma_20":3103.25,"sma_60":3601.75,"sma_120":4482.12},{"date":"2026-08-19","open":3260,"high":3410,"low":3255,"close":3305,"volume":47793,"rsi_14":70.79,"sma_20":3127.0,"sma_60":3563.67,"sma_120":4455.67},{"date":"2026-08-20","open":3450,"high":3545,"low":3325,"close":3340,"volume":51071,"rsi_14":76.18,"sma_20":3155.0,"sma_60":3523.5,"sma_120":4430.25},{"date":"2026-08-21","open":3340,"high":3340,"low":3170,"close":3265,"volume":53654,"rsi_14":65.59,"sma_20":3167.5,"sma_60":3475.25,"sma_120":4402.29},{"date":"2026-08-24","open":3285,"high":3550,"low":3285,"close":3360,"volume":42377,"rsi_14":66.67,"sma_20":3192.0,"sma_60":3435.75,"sma_120":4377.88},{"date":"2026-08-25","open":3330,"high":4025,"low":3290,"close":3485,"volume":538187,"rsi_14":59.49,"sma_20":3219.0,"sma_60":3405.5,"sma_120":4357.67},{"date":"2026-08-26","open":3535,"high":3575,"low":3355,"close":3480,"volume":101209,"rsi_14":59.24,"sma_20":3255.0,"sma_60":3381.0,"sma_120":4339.0},{"date":"2026-08-27","open":3410,"high":3450,"low":3365,"close":3365,"volume":84111,"rsi_14":53.85,"sma_20":3295.0,"sma_60":3360.08,"sma_120":4327.08},{"date":"2026-08-28","open":3360,"high":3490,"low":3345,"close":3480,"volume":42240,"rsi_14":53.49,"sma_20":3346.5,"sma_60":3343.0,"sma_120":4310.5},{"date":"2026-08-31","open":3445,"high":3470,"low":3280,"close":3410,"volume":43501,"rsi_14":47.45,"sma_20":3375.5,"sma_60":3327.67,"sma_120":4293.92},{"date":"2026-09-01","open":3390,"high":3445,"low":3315,"close":3410,"volume":27279,"rsi_14":42.98,"sma_20":3402.0,"sma_60":3315.08,"sma_120":4280.33},{"date":"2026-09-02","open":3410,"high":3410,"low":3275,"close":3335,"volume":28084,"rsi_14":42.98,"sma_20":3405.75,"sma_60":3308.75,"sma_120":4264.79},{"date":"2026-09-03","open":3320,"high":3490,"low":3250,"close":3300,"volume":48587,"rsi_14":43.72,"sma_20":3407.75,"sma_60":3297.83,"sma_120":4247.88},{"date":"2026-09-04","open":3300,"high":3400,"low":3235,"close":3395,"volume":25433,"rsi_14":41.7,"sma_20":3414.25,"sma_60":3289.5,"sma_120":4233.25},{"date":"2026-09-07","open":3395,"high":3465,"low":3255,"close":3380,"volume":49646,"rsi_14":49.47,"sma_20":3413.75,"sma_60":3280.33,"sma_120":4218.5},{"date":"2026-09-08","open":3380,"high":3455,"low":3345,"close":3450,"volume":35850,"rsi_14":57.84,"sma_20":3412.5,"sma_60":3272.42,"sma_120":4204.67},{"date":"2026-09-09","open":3450,"high":3490,"low":3385,"close":3440,"volume":67327,"rsi_14":55.56,"sma_20":3405.75,"sma_60":3266.25,"sma_120":4190.42},{"date":"2026-09-10","open":3470,"high":3490,"low":3335,"close":3440,"volume":41046,"rsi_14":60.61,"sma_20":3402.75,"sma_60":3258.08,"sma_120":4175.83},{"date":"2026-09-11","open":3395,"high":3460,"low":3295,"close":3300,"volume":21659,"rsi_14":46.55,"sma_20":3395.5,"sma_60":3247.33,"sma_120":4161.83},{"date":"2026-09-14","open":3300,"high":3335,"low":3195,"close":3330,"volume":29653,"rsi_14":40.0,"sma_20":3383.0,"sma_60":3240.67,"sma_120":4146.58},{"date":"2026-09-15","open":3225,"high":3345,"low":3125,"close":3200,"volume":44624,"rsi_14":34.44,"sma_20":3373.5,"sma_60":3234.67,"sma_120":4132.92},{"date":"2026-09-16","open":3195,"high":3205,"low":3035,"close":3115,"volume":36331,"rsi_14":35.63,"sma_20":3364.0,"sma_60":3227.58,"sma_120":4117.42},{"date":"2026-09-17","open":3085,"high":3190,"low":3065,"close":3150,"volume":21065,"rsi_14":29.11,"sma_20":3354.5,"sma_60":3224.17,"sma_120":4102.42},{"date":"2026-09-18","open":3195,"high":3235,"low":3015,"close":3130,"volume":51866,"rsi_14":31.08,"sma_20":3347.75,"sma_60":3220.08,"sma_120":4087.71},{"date":"2026-09-21","open":3100,"high":4075,"low":3065,"close":3645,"volume":6568860,"rsi_14":59.36,"sma_20":3362.0,"sma_60":3226.67,"sma_120":4076.67},{"date":"2026-09-22","open":3630,"high":3640,"low":3400,"close":3480,"volume":1146469,"rsi_14":55.39,"sma_20":3361.75,"sma_60":3233.0,"sma_120":4066.21},{"date":"2026-09-23","open":3480,"high":3565,"low":3180,"close":3345,"volume":567746,"rsi_14":51.56,"sma_20":3355.0,"sma_60":3231.17,"sma_120":4055.12},{"date":"2026-09-28","open":3400,"high":3700,"low":3375,"close":3500,"volume":939332,"rsi_14":53.49,"sma_20":3361.75,"sma_60":3234.17,"sma_120":4042.62},{"date":"2026-09-29","open":3465,"high":3490,"low":3300,"close":3405,"volume":295262,"rsi_14":50.79,"sma_20":3358.0,"sma_60":3234.0,"sma_120":4032.29},{"date":"2026-09-30","open":3405,"high":3425,"low":3305,"close":3355,"volume":124821,"rsi_14":46.96,"sma_20":3355.25,"sma_60":3234.42,"sma_120":4020.79},{"date":"2026-10-01","open":3355,"high":3670,"low":3300,"close":3610,"volume":364090,"rsi_14":54.7,"sma_20":3365.25,"sma_60":3238.33,"sma_120":4012.71},{"date":"2026-10-02","open":3620,"high":3835,"low":3500,"close":3685,"volume":463020,"rsi_14":56.5,"sma_20":3382.75,"sma_60":3243.83,"sma_120":4005.33},{"date":"2026-10-06","open":3720,"high":3760,"low":3655,"close":3695,"volume":151785,"rsi_14":61.25,"sma_20":3402.5,"sma_60":3250.75,"sma_120":3996.38},{"date":"2026-10-07","open":3690,"high":4085,"low":3690,"close":3905,"volume":782298,"rsi_14":64.86,"sma_20":3428.0,"sma_60":3264.83,"sma_120":3989.71},{"date":"2026-10-08","open":3935,"high":4060,"low":3740,"close":3880,"volume":378078,"rsi_14":68.58,"sma_20":3453.0,"sma_60":3278.33,"sma_120":3982.75},{"date":"2026-10-12","open":3885,"high":3885,"low":3450,"close":3550,"volume":258213,"rsi_14":60.48,"sma_20":3458.0,"sma_60":3283.58,"sma_120":3973.08},{"date":"2026-10-13","open":3500,"high":3570,"low":3390,"close":3515,"volume":120839,"rsi_14":58.8,"sma_20":3461.75,"sma_60":3292.08,"sma_120":3962.67},{"date":"2026-10-14","open":3505,"high":3720,"low":3500,"close":3605,"volume":110147,"rsi_14":61.07,"sma_20":3470.0,"sma_60":3302.33,"sma_120":3951.92},{"date":"2026-10-15","open":3455,"high":3645,"low":3255,"close":3525,"volume":211609,"rsi_14":46.49,"sma_20":3481.25,"sma_60":3308.92,"sma_120":3939.67},{"date":"2026-10-16","open":3525,"high":4025,"low":3500,"close":3825,"volume":611496,"rsi_14":59.35,"sma_20":3506.0,"sma_60":3322.17,"sma_120":3929.54},{"date":"2026-10-19","open":3785,"high":4010,"low":3735,"close":3975,"volume":225491,"rsi_14":66.94,"sma_20":3544.75,"sma_60":3340.5,"sma_120":3919.42},{"date":"2026-10-20","open":3955,"high":4040,"low":3695,"close":3720,"volume":167718,"rsi_14":55.61,"sma_20":3575.0,"sma_60":3355.33,"sma_120":3908.83},{"date":"2026-10-21","open":3775,"high":4610,"low":3775,"close":4270,"volume":2323501,"rsi_14":67.91,"sma_20":3631.0,"sma_60":3380.17,"sma_120":3902.58},{"date":"2026-10-22","open":4270,"high":4575,"low":4010,"close":4115,"volume":861917,"rsi_14":65.08,"sma_20":3680.25,"sma_60":3398.5,"sma_120":3895.04},{"date":"2026-10-23","open":4085,"high":4415,"low":4035,"close":4095,"volume":779053}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":22.33,"pbr":1.85,"ttm_eps":null,"close":3515.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":18.96,"pbr":1.6,"ttm_eps":null,"close":3630.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.48,"pbr":1.18,"ttm_eps":null,"close":2950.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.37,"pbr":1.08,"ttm_eps":null,"close":2730.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.99,"pbr":1.3,"ttm_eps":null,"close":3355.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.03,"pbr":1.27,"ttm_eps":null,"close":3855.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.9,"pbr":2.28,"ttm_eps":null,"close":6380.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.3,"pbr":1.63,"ttm_eps":null,"close":4675.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":127.59,"pbr":1.21,"ttm_eps":null,"close":3320.0}],"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":"드림씨아이에스","phase":"above-fold","symbol_resolved":true}