{"status":"ok","report":{"price_analysis":{"current":5770.0,"change_1d":-0.5,"change_7d":-8.4,"change_30d":-19.3,"high_30d":8360.0,"low_30d":5400.0,"position_in_range":12.0,"support":5696.0,"resistance":8064.0},"summary":"바이오다인(314930)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1717.20억. 현재가 5,770원, 전일 대비 -0.5%, 30일 -19.3%. ROE -0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4411.00, 기관 순매도 166.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 1717.20억. 매출 93.74억, 영업이익 -8.11억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.9,"roe":-0.73,"eps":-11.0,"revenue":9374469380.0,"operating_income":-811336550.0,"net_income":741503913.0,"market_cap":171720029490,"profit_margin":7.91,"roa":-0.73,"operating_margin":-8.65,"gross_margin":35.35,"debt_ratio":0.008614036099773957,"total_assets":44381568808.0,"total_equity":44002529431.0,"total_debt":379039377.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.2로 약세 구간입니다. MACD(-301.09)가 시그널선(-280.32)을 하회합니다(데드크로스). 현재가가 SMA20(6372)과 SMA60(7151) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5603~7142 (현재 위치 11%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 30","rsi_14":30.20833333333333,"macd":-301.0879850146539,"macd_signal":-280.3167233952671,"sma_20":6372.5,"sma_60":7151.333333333333,"bb_upper":7142.379860757508,"bb_lower":5602.620139242492,"atr_14":603.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4411.00, 기관 순매수 -166.00. 30일 누적: 외국인 -4.65만, 기관 -4.15만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-4411.0,"institutional_flow":-166.0,"data":[{"date":"2026-10-23","foreign_net":1343.0,"institution_net":-2.0,"retail_net":-1341.0},{"date":"2026-10-22","foreign_net":-2806.0,"institution_net":1.0,"retail_net":2805.0},{"date":"2026-10-21","foreign_net":-4253.0,"institution_net":0.0,"retail_net":4253.0},{"date":"2026-10-20","foreign_net":-2820.0,"institution_net":-186.0,"retail_net":3006.0},{"date":"2026-10-19","foreign_net":4125.0,"institution_net":21.0,"retail_net":-4146.0},{"date":"2026-10-16","foreign_net":14829.0,"institution_net":-949.0,"retail_net":-13880.0},{"date":"2026-10-15","foreign_net":10771.0,"institution_net":33.0,"retail_net":-10804.0},{"date":"2026-10-14","foreign_net":-2786.0,"institution_net":133.0,"retail_net":2653.0},{"date":"2026-10-13","foreign_net":-9666.0,"institution_net":-9.0,"retail_net":9675.0},{"date":"2026-10-12","foreign_net":-8260.0,"institution_net":-4.0,"retail_net":8264.0},{"date":"2026-10-08","foreign_net":4230.0,"institution_net":-2599.0,"retail_net":-1631.0},{"date":"2026-10-07","foreign_net":-890.0,"institution_net":0.0,"retail_net":890.0},{"date":"2026-10-06","foreign_net":-6165.0,"institution_net":3.0,"retail_net":6162.0},{"date":"2026-10-02","foreign_net":-5719.0,"institution_net":0.0,"retail_net":5719.0},{"date":"2026-10-01","foreign_net":14058.0,"institution_net":-44.0,"retail_net":-14014.0},{"date":"2026-09-30","foreign_net":-2514.0,"institution_net":1.0,"retail_net":2513.0},{"date":"2026-09-29","foreign_net":-1306.0,"institution_net":-93.0,"retail_net":1399.0},{"date":"2026-09-28","foreign_net":1759.0,"institution_net":69.0,"retail_net":-1828.0},{"date":"2026-09-23","foreign_net":-6289.0,"institution_net":142.0,"retail_net":6147.0},{"date":"2026-09-22","foreign_net":-12994.0,"institution_net":-27.0,"retail_net":13021.0},{"date":"2026-09-21","foreign_net":-1997.0,"institution_net":1013.0,"retail_net":984.0},{"date":"2026-09-18","foreign_net":-9987.0,"institution_net":17.0,"retail_net":9970.0},{"date":"2026-09-17","foreign_net":-9862.0,"institution_net":3.0,"retail_net":9859.0},{"date":"2026-09-16","foreign_net":-8459.0,"institution_net":875.0,"retail_net":7584.0},{"date":"2026-09-15","foreign_net":4240.0,"institution_net":-530.0,"retail_net":-3710.0},{"date":"2026-09-14","foreign_net":1652.0,"institution_net":12.0,"retail_net":-1664.0},{"date":"2026-09-11","foreign_net":-7378.0,"institution_net":782.0,"retail_net":6596.0},{"date":"2026-09-10","foreign_net":2016.0,"institution_net":-40217.0,"retail_net":38201.0},{"date":"2026-09-09","foreign_net":-1886.0,"institution_net":40.0,"retail_net":1846.0},{"date":"2026-09-08","foreign_net":544.0,"institution_net":-34.0,"retail_net":-510.0}],"periods":{"d1":{"foreign_net":1343.0,"institution_net":-2.0,"retail_net":-1341.0},"d3":{"foreign_net":-5716.0,"institution_net":-1.0,"retail_net":5717.0},"d7":{"foreign_net":21189.0,"institution_net":-1082.0,"retail_net":-20107.0},"d14":{"foreign_net":-8067.0,"institution_net":-3558.0,"retail_net":11625.0},"d30":{"foreign_net":-46470.0,"institution_net":-41549.0,"retail_net":88019.0}}},"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 -11, PBR 3.90x) — 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 -11원"}]},"growth":{"grade":"F","percentile":19,"summary":"매출 -34.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-34.7,"unit":"%","percentile":23,"direction":"higher_better"},{"name":"영업이익 성장률","value":-70.2,"unit":"%","percentile":15,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.7%","metrics":[{"name":"ROE","value":-0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.2,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.3,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 45.9x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":45.95,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.26,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-42.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.55,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -11, PBR 3.90x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -34.7%"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"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":35.35,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.65,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.91,"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.9,"per_5y_high":44722.22,"per_5y_low":363.34,"per_5y_avg":11671.77,"per_percentile":null,"pbr_5y_high":14.86,"pbr_5y_low":6.09,"pbr_5y_avg":9.73,"pbr_percentile":0.0,"per_5y_median":800.77,"pbr_5y_median":9.54,"history":[{"quarter":"2024-Q2","per":null,"pbr":10.0},{"quarter":"2024-Q3","per":null,"pbr":14.86},{"quarter":"2024-Q4","per":null,"pbr":11.09},{"quarter":"2025-Q1","per":null,"pbr":8.04},{"quarter":"2025-Q2","per":null,"pbr":10.85},{"quarter":"2025-Q3","per":null,"pbr":9.54},{"quarter":"2025-Q4","per":null,"pbr":9.12},{"quarter":"2026-Q1","per":368.65,"pbr":7.99},{"quarter":"2026-Q2","per":363.34,"pbr":6.09},{"quarter":"현재","per":null,"pbr":3.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":14500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":21350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":11550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13680.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":null,"eps":0.36,"close":16100.0,"source":"reported"},{"date":"2025-01","per":null,"eps":0.36,"close":14100.0,"source":"reported"},{"date":"2025-02","per":null,"eps":0.36,"close":14390.0,"source":"reported"},{"date":"2025-12","per":null,"eps":10.95,"close":13500.0,"source":"reported"},{"date":"2026-01","per":null,"eps":10.95,"close":13750.0,"source":"reported"},{"date":"2026-02","per":null,"eps":10.95,"close":13670.0,"source":"reported"},{"date":"2026-03","per":368.65,"eps":32.28,"close":11900.0,"source":"reported"},{"date":"2026-04","per":361.21,"eps":32.28,"close":11660.0,"source":"reported"},{"date":"2026-05","per":309.79,"eps":32.28,"close":10000.0,"source":"reported"},{"date":"2026-06","per":363.34,"eps":24.77,"close":9000.0,"source":"reported"},{"date":"2026-07","per":333.06,"eps":24.77,"close":8250.0,"source":"reported"},{"date":"2026-08","per":298.75,"eps":24.77,"close":7400.0,"source":"reported"},{"date":"2026-09","per":267.66,"eps":24.77,"close":6630.0,"source":"reported"},{"date":"2026-10","per":235.37,"eps":24.77,"close":5830.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.9배"},{"label":"ROE","value":"-0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:07.854959+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0073414170770923015,"dividend_yield":null,"eps":-11.0,"revenue":587322126.0,"operating_income":-680661051.0,"net_income":-323040921.0,"market_cap":null,"profit_margin":-0.5500234142379304,"operating_margin":-1.1589228821255066,"roa":-0.0072787179380141755,"gross_margin":0.35353880401910825,"total_equity":44002529431.0,"total_assets":44381568808.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.0035074130228986136,"dividend_yield":null,"eps":6.72,"revenue":900000000.0,"operating_income":-400000000.0,"net_income":200000000.0,"market_cap":null,"profit_margin":0.2222222222222222,"operating_margin":-0.4444444444444444,"roa":0.0034707468634778355,"gross_margin":0.6278292422222223,"total_equity":44299203711.0,"total_assets":44767195682.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01932400940846803,"dividend_yield":null,"eps":28.61,"revenue":7027675925.0,"operating_income":652257064.0,"net_income":851593719.0,"market_cap":null,"profit_margin":0.12117714705235216,"operating_margin":0.09281262695675598,"roa":0.018949620729968517,"gross_margin":0.3180290104228163,"total_equity":44069204325.0,"total_assets":44939881971.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00030349223268620964,"dividend_yield":null,"eps":0.44,"revenue":859471329.0,"operating_income":-382932563.0,"net_income":12951115.0,"market_cap":null,"profit_margin":0.015068699284092116,"operating_margin":-0.44554431320652,"roa":0.00029808310534973836,"gross_margin":0.5968415207018499,"total_equity":42673629191.0,"total_assets":43448000801.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.002436962038315258,"dividend_yield":null,"eps":-3.49,"revenue":1791363876.0,"operating_income":298992200.0,"net_income":-103962453.0,"market_cap":null,"profit_margin":-0.05803536310676391,"operating_margin":0.16690757472883191,"roa":-0.002413973601029899,"gross_margin":0.660997578919583,"total_equity":42660678076.0,"total_assets":43066938659.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.010169850666816065,"dividend_yield":null,"eps":-14.61,"revenue":916596079.0,"operating_income":-808000389.0,"net_income":-434910008.0,"market_cap":null,"profit_margin":-0.4744838189516191,"operating_margin":-0.8815228512449266,"roa":-0.009927964759722869,"gross_margin":0.5844650760283254,"total_equity":42764640529.0,"total_assets":43806562425.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.010353788232516675,"dividend_yield":null,"eps":15.03,"revenue":1413416650.0,"operating_income":-571159365.0,"net_income":447278998.0,"market_cap":null,"profit_margin":0.3164523341365761,"operating_margin":-0.404098370427432,"roa":0.01008583861671951,"gross_margin":0.5550999579635629,"total_equity":43199550537.0,"total_assets":44347229318.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00897592483828465,"dividend_yield":null,"eps":-12.89,"revenue":1519636994.0,"operating_income":-425313867.0,"net_income":-383741176.0,"market_cap":null,"profit_margin":-0.25252160714376504,"operating_margin":-0.2798785951377017,"roa":-0.008713063704504736,"gross_margin":0.5562808028086212,"total_equity":42752271539.0,"total_assets":44042048700.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0034797942265026058,"dividend_yield":null,"eps":5.04,"revenue":1232296177.0,"operating_income":-278413732.0,"net_income":150104448.0,"market_cap":null,"profit_margin":0.12180874273701492,"operating_margin":-0.22593085752955314,"roa":0.003383361659267164,"gross_margin":0.40445394321790545,"total_equity":43136012715.0,"total_assets":44365475263.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.004719502464386534,"dividend_yield":null,"eps":-6.82,"revenue":1106015539.0,"operating_income":-454918109.0,"net_income":-202872100.0,"market_cap":null,"profit_margin":-0.1834260847577477,"operating_margin":-0.411312583737578,"roa":-0.004635289622780209,"gross_margin":0.2798233307642525,"total_equity":42985908267.0,"total_assets":43766866045.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.013118111537249219,"dividend_yield":null,"eps":-19.12,"revenue":712900390.0,"operating_income":-706554353.0,"net_income":-569091654.0,"market_cap":null,"profit_margin":-0.7982765362212805,"operating_margin":-0.9910982837307748,"roa":-0.012938006414659578,"gross_margin":-0.0070124242743085045,"total_equity":43382132587.0,"total_assets":43986038943.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.006163939427818679,"dividend_yield":null,"eps":-9.1,"revenue":1144856707.0,"operating_income":-611198847.0,"net_income":-270912684.0,"market_cap":null,"profit_margin":-0.2366345782346017,"operating_margin":-0.533864931098316,"roa":-0.006106788702423007,"gross_margin":0.10324392849977862,"total_equity":43951224241.0,"total_assets":44362544244.0}],"current_price":5770.0,"change_pct":-0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-03-17","close":8853.0},{"date":"2021-03-18","close":10599.0},{"date":"2021-03-19","close":13779.0},{"date":"2021-03-22","close":15629.0},{"date":"2021-03-23","close":14340.0},{"date":"2021-03-24","close":13176.0},{"date":"2021-03-25","close":12366.0},{"date":"2021-03-26","close":12636.0},{"date":"2021-03-29","close":11326.0},{"date":"2021-03-30","close":11285.0},{"date":"2021-03-31","close":10848.0},{"date":"2021-04-01","close":10911.0},{"date":"2021-04-02","close":11493.0},{"date":"2021-04-05","close":11825.0},{"date":"2021-04-06","close":11555.0},{"date":"2021-04-07","close":11119.0},{"date":"2021-04-08","close":11306.0},{"date":"2021-04-09","close":11825.0},{"date":"2021-04-12","close":12220.0},{"date":"2021-04-13","close":11867.0},{"date":"2021-04-14","close":15421.0},{"date":"2021-04-15","close":14028.0},{"date":"2021-04-16","close":15816.0},{"date":"2021-04-19","close":16107.0},{"date":"2021-04-20","close":16418.0},{"date":"2021-04-21","close":15649.0},{"date":"2021-04-22","close":14860.0},{"date":"2021-04-23","close":14049.0},{"date":"2021-04-26","close":13654.0},{"date":"2021-04-27","close":13717.0},{"date":"2021-04-28","close":14195.0},{"date":"2021-04-29","close":12781.0},{"date":"2021-04-30","close":11908.0},{"date":"2021-05-03","close":11223.0},{"date":"2021-05-04","close":11015.0},{"date":"2021-05-06","close":10641.0},{"date":"2021-05-07","close":10932.0},{"date":"2021-05-10","close":11493.0},{"date":"2021-05-11","close":10807.0},{"date":"2021-05-12","close":10183.0},{"date":"2021-05-13","close":9456.0},{"date":"2021-05-14","close":9570.0},{"date":"2021-05-17","close":9788.0},{"date":"2021-05-18","close":9768.0},{"date":"2021-05-20","close":10256.0},{"date":"2021-05-21","close":10412.0},{"date":"2021-05-24","close":10256.0},{"date":"2021-05-25","close":10339.0},{"date":"2021-05-26","close":10391.0},{"date":"2021-05-27","close":10620.0},{"date":"2021-05-28","close":10557.0},{"date":"2021-05-31","close":10256.0},{"date":"2021-06-01","close":10152.0},{"date":"2021-06-02","close":9965.0},{"date":"2021-06-03","close":10111.0},{"date":"2021-06-04","close":9913.0},{"date":"2021-06-07","close":9653.0},{"date":"2021-06-08","close":9560.0},{"date":"2021-06-09","close":9113.0},{"date":"2021-06-10","close":9352.0},{"date":"2021-06-11","close":9352.0},{"date":"2021-06-14","close":9882.0},{"date":"2021-06-15","close":9861.0},{"date":"2021-06-16","close":9664.0},{"date":"2021-06-17","close":9300.0},{"date":"2021-06-18","close":9477.0},{"date":"2021-06-21","close":9290.0},{"date":"2021-06-22","close":9331.0},{"date":"2021-06-23","close":9248.0},{"date":"2021-06-24","close":8895.0},{"date":"2021-06-25","close":8936.0},{"date":"2021-06-28","close":8832.0},{"date":"2021-06-29","close":8687.0},{"date":"2021-06-30","close":9227.0},{"date":"2021-07-01","close":9830.0},{"date":"2021-07-02","close":9601.0},{"date":"2021-07-05","close":9622.0},{"date":"2021-07-06","close":9851.0},{"date":"2021-07-07","close":10537.0},{"date":"2021-07-08","close":10391.0},{"date":"2021-07-09","close":10329.0},{"date":"2021-07-12","close":10339.0},{"date":"2021-07-13","close":10111.0},{"date":"2021-07-14","close":9612.0},{"date":"2021-07-15","close":9601.0},{"date":"2021-07-16","close":9342.0},{"date":"2021-07-19","close":9248.0},{"date":"2021-07-20","close":9581.0},{"date":"2021-07-21","close":9612.0},{"date":"2021-07-22","close":9664.0},{"date":"2021-07-23","close":9508.0},{"date":"2021-07-26","close":9248.0},{"date":"2021-07-27","close":9373.0},{"date":"2021-07-28","close":9248.0},{"date":"2021-07-29","close":9435.0},{"date":"2021-07-30","close":9207.0},{"date":"2021-08-02","close":9155.0},{"date":"2021-08-03","close":8999.0},{"date":"2021-08-04","close":9123.0},{"date":"2021-08-05","close":9560.0},{"date":"2021-08-06","close":9560.0},{"date":"2021-08-09","close":9788.0},{"date":"2021-08-10","close":10131.0},{"date":"2021-08-11","close":10131.0},{"date":"2021-08-12","close":9736.0},{"date":"2021-08-13","close":9269.0},{"date":"2021-08-17","close":8968.0},{"date":"2021-08-18","close":9061.0},{"date":"2021-08-19","close":9051.0},{"date":"2021-08-20","close":8687.0},{"date":"2021-08-23","close":8874.0},{"date":"2021-08-24","close":9061.0},{"date":"2021-08-25","close":8832.0},{"date":"2021-08-26","close":8729.0},{"date":"2021-08-27","close":8593.0},{"date":"2021-08-30","close":8479.0},{"date":"2021-08-31","close":8593.0},{"date":"2021-09-01","close":8593.0},{"date":"2021-09-02","close":8656.0},{"date":"2021-09-03","close":8749.0},{"date":"2021-09-06","close":8479.0},{"date":"2021-09-07","close":8593.0},{"date":"2021-09-08","close":8604.0},{"date":"2021-09-09","close":8895.0},{"date":"2021-09-10","close":8697.0},{"date":"2021-09-13","close":8417.0},{"date":"2021-09-14","close":8479.0},{"date":"2021-09-15","close":8479.0},{"date":"2021-09-16","close":8448.0},{"date":"2021-09-17","close":8365.0},{"date":"2021-09-23","close":8209.0},{"date":"2021-09-24","close":8147.0},{"date":"2021-09-27","close":8157.0},{"date":"2021-09-28","close":7689.0},{"date":"2021-09-29","close":7274.0},{"date":"2021-09-30","close":7378.0},{"date":"2021-10-01","close":6962.0},{"date":"2021-10-05","close":6525.0},{"date":"2021-10-06","close":6328.0},{"date":"2021-10-07","close":6567.0},{"date":"2021-10-08","close":6442.0},{"date":"2021-10-12","close":6380.0},{"date":"2021-10-13","close":6328.0},{"date":"2021-10-14","close":7014.0},{"date":"2021-10-15","close":6879.0},{"date":"2021-10-18","close":7336.0},{"date":"2021-10-19","close":7326.0},{"date":"2021-10-20","close":7326.0},{"date":"2021-10-21","close":7024.0},{"date":"2021-10-22","close":7139.0},{"date":"2021-10-25","close":7003.0},{"date":"2021-10-26","close":7294.0},{"date":"2021-10-27","close":7180.0},{"date":"2021-10-28","close":6889.0},{"date":"2021-10-29","close":6525.0},{"date":"2021-11-01","close":6380.0},{"date":"2021-11-02","close":6422.0},{"date":"2021-11-03","close":6307.0},{"date":"2021-11-04","close":6286.0},{"date":"2021-11-05","close":6183.0},{"date":"2021-11-08","close":6037.0},{"date":"2021-11-09","close":6151.0},{"date":"2021-11-10","close":5923.0},{"date":"2021-11-11","close":5673.0},{"date":"2021-11-12","close":6235.0},{"date":"2021-11-15","close":6598.0},{"date":"2021-11-16","close":6255.0},{"date":"2021-11-17","close":6141.0},{"date":"2021-11-18","close":5975.0},{"date":"2021-11-19","close":6079.0},{"date":"2021-11-22","close":5860.0},{"date":"2021-11-23","close":5902.0},{"date":"2021-11-24","close":5933.0},{"date":"2021-11-25","close":6235.0},{"date":"2021-11-26","close":6006.0},{"date":"2021-11-29","close":5808.0},{"date":"2021-11-30","close":5777.0},{"date":"2021-12-01","close":5798.0},{"date":"2021-12-02","close":5746.0},{"date":"2021-12-03","close":5871.0},{"date":"2021-12-06","close":5829.0},{"date":"2021-12-07","close":6567.0},{"date":"2021-12-08","close":6525.0},{"date":"2021-12-09","close":6577.0},{"date":"2021-12-10","close":6993.0},{"date":"2021-12-13","close":6546.0},{"date":"2021-12-14","close":6858.0},{"date":"2021-12-15","close":7014.0},{"date":"2021-12-16","close":6983.0},{"date":"2021-12-17","close":6640.0},{"date":"2021-12-20","close":6328.0},{"date":"2021-12-21","close":6411.0},{"date":"2021-12-22","close":6338.0},{"date":"2021-12-23","close":6193.0},{"date":"2021-12-24","close":6463.0},{"date":"2021-12-27","close":6338.0},{"date":"2021-12-28","close":6401.0},{"date":"2021-12-29","close":6837.0},{"date":"2021-12-30","close":6941.0},{"date":"2022-01-03","close":7440.0},{"date":"2022-01-04","close":7533.0},{"date":"2022-01-05","close":7170.0},{"date":"2022-01-06","close":6962.0},{"date":"2022-01-07","close":7118.0},{"date":"2022-01-10","close":6910.0},{"date":"2022-01-11","close":6972.0},{"date":"2022-01-12","close":7357.0},{"date":"2022-01-13","close":7170.0},{"date":"2022-01-14","close":7076.0},{"date":"2022-01-17","close":7107.0},{"date":"2022-01-18","close":6941.0},{"date":"2022-01-19","close":6868.0},{"date":"2022-01-20","close":6879.0},{"date":"2022-01-21","close":6754.0},{"date":"2022-01-24","close":6183.0},{"date":"2022-01-25","close":5840.0},{"date":"2022-01-26","close":5684.0},{"date":"2022-01-27","close":6286.0},{"date":"2022-01-28","close":6359.0},{"date":"2022-02-03","close":6359.0},{"date":"2022-02-04","close":6484.0},{"date":"2022-02-07","close":6432.0},{"date":"2022-02-08","close":6286.0},{"date":"2022-02-09","close":6286.0},{"date":"2022-02-10","close":6380.0},{"date":"2022-02-11","close":6089.0},{"date":"2022-02-14","close":5902.0},{"date":"2022-02-15","close":5798.0},{"date":"2022-02-16","close":6016.0},{"date":"2022-02-17","close":5975.0},{"date":"2022-02-18","close":6089.0},{"date":"2022-02-21","close":6047.0},{"date":"2022-02-22","close":5808.0},{"date":"2022-02-23","close":5892.0},{"date":"2022-02-24","close":5549.0},{"date":"2022-02-25","close":5715.0},{"date":"2022-02-28","close":5736.0},{"date":"2022-03-02","close":5902.0},{"date":"2022-03-03","close":6016.0},{"date":"2022-03-04","close":6006.0},{"date":"2022-03-07","close":5829.0},{"date":"2022-03-08","close":5746.0},{"date":"2022-03-10","close":5767.0},{"date":"2022-03-11","close":5840.0},{"date":"2022-03-14","close":5881.0},{"date":"2022-03-15","close":5944.0},{"date":"2022-03-16","close":6027.0},{"date":"2022-03-17","close":6110.0},{"date":"2022-03-18","close":6110.0},{"date":"2022-03-21","close":5933.0},{"date":"2022-03-22","close":5964.0},{"date":"2022-03-23","close":5964.0},{"date":"2022-03-24","close":5829.0},{"date":"2022-03-25","close":5819.0},{"date":"2022-03-28","close":5715.0},{"date":"2022-03-29","close":5777.0},{"date":"2022-03-30","close":5798.0},{"date":"2022-03-31","close":5944.0},{"date":"2022-04-01","close":6016.0},{"date":"2022-04-04","close":5923.0},{"date":"2022-04-05","close":6099.0},{"date":"2022-04-06","close":6006.0},{"date":"2022-04-07","close":6016.0},{"date":"2022-04-08","close":6141.0},{"date":"2022-04-11","close":6141.0},{"date":"2022-04-12","close":6183.0},{"date":"2022-04-13","close":6183.0},{"date":"2022-04-14","close":6172.0},{"date":"2022-04-15","close":6068.0},{"date":"2022-04-18","close":6027.0},{"date":"2022-04-19","close":6027.0},{"date":"2022-04-20","close":6027.0},{"date":"2022-04-21","close":5819.0},{"date":"2022-04-22","close":5840.0},{"date":"2022-04-25","close":5621.0},{"date":"2022-04-26","close":5569.0},{"date":"2022-04-27","close":5621.0},{"date":"2022-04-28","close":5632.0},{"date":"2022-04-29","close":5715.0},{"date":"2022-05-02","close":5736.0},{"date":"2022-05-03","close":5788.0},{"date":"2022-05-04","close":5756.0},{"date":"2022-05-06","close":5705.0},{"date":"2022-05-09","close":5507.0},{"date":"2022-05-10","close":5310.0},{"date":"2022-05-11","close":5434.0},{"date":"2022-05-12","close":5175.0},{"date":"2022-05-13","close":5341.0},{"date":"2022-05-16","close":5403.0},{"date":"2022-05-17","close":5466.0},{"date":"2022-05-18","close":5434.0},{"date":"2022-05-19","close":5268.0},{"date":"2022-05-20","close":5330.0},{"date":"2022-05-23","close":5414.0},{"date":"2022-05-24","close":5362.0},{"date":"2022-05-25","close":5393.0},{"date":"2022-05-26","close":5486.0},{"date":"2022-05-27","close":5434.0},{"date":"2022-05-30","close":5476.0},{"date":"2022-05-31","close":5632.0},{"date":"2022-06-02","close":5507.0},{"date":"2022-06-03","close":5445.0},{"date":"2022-06-07","close":5362.0},{"date":"2022-06-08","close":5434.0},{"date":"2022-06-09","close":5455.0},{"date":"2022-06-10","close":5476.0},{"date":"2022-06-13","close":5466.0},{"date":"2022-06-14","close":5455.0},{"date":"2022-06-15","close":5237.0},{"date":"2022-06-16","close":5299.0},{"date":"2022-06-17","close":5258.0},{"date":"2022-06-20","close":5237.0},{"date":"2022-06-21","close":5247.0},{"date":"2022-06-22","close":5195.0},{"date":"2022-06-23","close":5060.0},{"date":"2022-06-24","close":5320.0},{"date":"2022-06-27","close":5455.0},{"date":"2022-06-28","close":5486.0},{"date":"2022-06-29","close":5466.0},{"date":"2022-06-30","close":5455.0},{"date":"2022-07-01","close":5414.0},{"date":"2022-07-04","close":5434.0},{"date":"2022-07-05","close":5486.0},{"date":"2022-07-06","close":5736.0},{"date":"2022-07-07","close":5736.0},{"date":"2022-07-08","close":5653.0},{"date":"2022-07-11","close":6027.0},{"date":"2022-07-12","close":5985.0},{"date":"2022-07-13","close":5933.0},{"date":"2022-07-14","close":5954.0},{"date":"2022-07-15","close":5798.0},{"date":"2022-07-18","close":5840.0},{"date":"2022-07-19","close":5829.0},{"date":"2022-07-20","close":5902.0},{"date":"2022-07-21","close":5923.0},{"date":"2022-07-22","close":5881.0},{"date":"2022-07-25","close":5850.0},{"date":"2022-07-26","close":5777.0},{"date":"2022-07-27","close":5715.0},{"date":"2022-07-28","close":5736.0},{"date":"2022-07-29","close":5715.0},{"date":"2022-08-01","close":5798.0},{"date":"2022-08-02","close":5767.0},{"date":"2022-08-03","close":5798.0},{"date":"2022-08-04","close":5860.0},{"date":"2022-08-05","close":5954.0},{"date":"2022-08-08","close":5829.0},{"date":"2022-08-09","close":5819.0},{"date":"2022-08-10","close":5725.0},{"date":"2022-08-11","close":5756.0},{"date":"2022-08-12","close":5819.0},{"date":"2022-08-16","close":5902.0},{"date":"2022-08-17","close":5985.0},{"date":"2022-08-18","close":6016.0},{"date":"2022-08-19","close":5860.0},{"date":"2022-08-22","close":5892.0},{"date":"2022-08-23","close":5819.0},{"date":"2022-08-24","close":5850.0},{"date":"2022-08-25","close":5850.0},{"date":"2022-08-26","close":5756.0},{"date":"2022-08-29","close":5621.0},{"date":"2022-08-30","close":5611.0},{"date":"2022-08-31","close":5673.0},{"date":"2022-09-01","close":5517.0},{"date":"2022-09-02","close":5590.0},{"date":"2022-09-05","close":5549.0},{"date":"2022-09-06","close":5538.0},{"date":"2022-09-07","close":5528.0},{"date":"2022-09-08","close":5580.0},{"date":"2022-09-13","close":5580.0},{"date":"2022-09-14","close":5538.0},{"date":"2022-09-15","close":5580.0},{"date":"2022-09-16","close":5621.0},{"date":"2022-09-19","close":5653.0},{"date":"2022-09-20","close":5777.0},{"date":"2022-09-21","close":5590.0},{"date":"2022-09-22","close":5528.0},{"date":"2022-09-23","close":5351.0},{"date":"2022-09-26","close":4946.0},{"date":"2022-09-27","close":4832.0},{"date":"2022-09-28","close":4697.0},{"date":"2022-09-29","close":4748.0},{"date":"2022-09-30","close":4728.0},{"date":"2022-10-04","close":4593.0},{"date":"2022-10-05","close":4530.0},{"date":"2022-10-06","close":4603.0},{"date":"2022-10-07","close":4364.0},{"date":"2022-10-11","close":3938.0},{"date":"2022-10-12","close":3980.0},{"date":"2022-10-13","close":3741.0},{"date":"2022-10-14","close":3730.0},{"date":"2022-10-17","close":3626.0},{"date":"2022-10-18","close":3772.0},{"date":"2022-10-19","close":3803.0},{"date":"2022-10-20","close":3782.0},{"date":"2022-10-21","close":3699.0},{"date":"2022-10-24","close":3751.0},{"date":"2022-10-25","close":3626.0},{"date":"2022-10-26","close":3689.0},{"date":"2022-10-27","close":3730.0},{"date":"2022-10-28","close":3751.0},{"date":"2022-10-31","close":3751.0},{"date":"2022-11-01","close":3730.0},{"date":"2022-11-02","close":3782.0},{"date":"2022-11-03","close":3782.0},{"date":"2022-11-04","close":3813.0},{"date":"2022-11-07","close":3824.0},{"date":"2022-11-08","close":3896.0},{"date":"2022-11-09","close":3917.0},{"date":"2022-11-10","close":3917.0},{"date":"2022-11-11","close":4156.0},{"date":"2022-11-14","close":4187.0},{"date":"2022-11-15","close":4374.0},{"date":"2022-11-16","close":4593.0},{"date":"2022-11-17","close":4509.0},{"date":"2022-11-18","close":4416.0},{"date":"2022-11-21","close":4260.0},{"date":"2022-11-22","close":4104.0},{"date":"2022-11-23","close":4031.0},{"date":"2022-11-24","close":4198.0},{"date":"2022-11-25","close":4208.0},{"date":"2022-11-28","close":4115.0},{"date":"2022-11-29","close":4156.0},{"date":"2022-11-30","close":4094.0},{"date":"2022-12-01","close":4073.0},{"date":"2022-12-02","close":4073.0},{"date":"2022-12-05","close":4094.0},{"date":"2022-12-06","close":4104.0},{"date":"2022-12-07","close":4104.0},{"date":"2022-12-08","close":4115.0},{"date":"2022-12-09","close":4208.0},{"date":"2022-12-12","close":4177.0},{"date":"2022-12-13","close":4239.0},{"date":"2022-12-14","close":4239.0},{"date":"2022-12-15","close":4187.0},{"date":"2022-12-16","close":4219.0},{"date":"2022-12-19","close":4354.0},{"date":"2022-12-20","close":4655.0},{"date":"2022-12-21","close":4624.0},{"date":"2022-12-22","close":4676.0},{"date":"2022-12-23","close":4572.0},{"date":"2022-12-26","close":4572.0},{"date":"2022-12-27","close":4800.0},{"date":"2022-12-28","close":4790.0},{"date":"2022-12-29","close":4738.0},{"date":"2023-01-02","close":4655.0},{"date":"2023-01-03","close":4769.0},{"date":"2023-01-04","close":4884.0},{"date":"2023-01-05","close":4925.0},{"date":"2023-01-06","close":5175.0},{"date":"2023-01-09","close":5133.0},{"date":"2023-01-10","close":5112.0},{"date":"2023-01-11","close":5247.0},{"date":"2023-01-12","close":5268.0},{"date":"2023-01-13","close":5185.0},{"date":"2023-01-16","close":5102.0},{"date":"2023-01-17","close":5154.0},{"date":"2023-01-18","close":5185.0},{"date":"2023-01-19","close":5247.0},{"date":"2023-01-20","close":5455.0},{"date":"2023-01-25","close":5403.0},{"date":"2023-01-26","close":5424.0},{"date":"2023-01-27","close":5632.0},{"date":"2023-01-30","close":6027.0},{"date":"2023-01-31","close":6006.0},{"date":"2023-02-01","close":5912.0},{"date":"2023-02-02","close":6120.0},{"date":"2023-02-03","close":6027.0},{"date":"2023-02-06","close":5684.0},{"date":"2023-02-07","close":5746.0},{"date":"2023-02-08","close":5590.0},{"date":"2023-02-09","close":5611.0},{"date":"2023-02-10","close":5403.0},{"date":"2023-02-13","close":5393.0},{"date":"2023-02-14","close":5517.0},{"date":"2023-02-15","close":5393.0},{"date":"2023-02-16","close":5341.0},{"date":"2023-02-17","close":5247.0},{"date":"2023-02-20","close":5299.0},{"date":"2023-02-21","close":5320.0},{"date":"2023-02-22","close":5237.0},{"date":"2023-02-23","close":5227.0},{"date":"2023-02-24","close":5289.0},{"date":"2023-02-27","close":5227.0},{"date":"2023-02-28","close":5445.0},{"date":"2023-03-02","close":5362.0},{"date":"2023-03-03","close":5434.0},{"date":"2023-03-06","close":5227.0},{"date":"2023-03-07","close":5310.0},{"date":"2023-03-08","close":5933.0},{"date":"2023-03-09","close":6099.0},{"date":"2023-03-10","close":5923.0},{"date":"2023-03-13","close":6110.0},{"date":"2023-03-14","close":5860.0},{"date":"2023-03-15","close":5954.0},{"date":"2023-03-16","close":5944.0},{"date":"2023-03-17","close":6058.0},{"date":"2023-03-20","close":5985.0},{"date":"2023-03-21","close":6006.0},{"date":"2023-03-22","close":6120.0},{"date":"2023-03-23","close":6089.0},{"date":"2023-03-24","close":6609.0},{"date":"2023-03-27","close":6546.0},{"date":"2023-03-28","close":6546.0},{"date":"2023-03-29","close":6432.0},{"date":"2023-03-30","close":6723.0},{"date":"2023-03-31","close":6629.0},{"date":"2023-04-03","close":6567.0},{"date":"2023-04-04","close":6796.0},{"date":"2023-04-05","close":7118.0},{"date":"2023-04-06","close":7107.0},{"date":"2023-04-07","close":7128.0},{"date":"2023-04-10","close":6848.0},{"date":"2023-04-11","close":6764.0},{"date":"2023-04-12","close":6629.0},{"date":"2023-04-13","close":6733.0},{"date":"2023-04-14","close":6650.0},{"date":"2023-04-17","close":6681.0},{"date":"2023-04-18","close":6744.0},{"date":"2023-04-19","close":6713.0},{"date":"2023-04-20","close":6370.0},{"date":"2023-04-21","close":6380.0},{"date":"2023-04-24","close":6266.0},{"date":"2023-04-25","close":6266.0},{"date":"2023-04-26","close":6328.0},{"date":"2023-04-27","close":7014.0},{"date":"2023-04-28","close":7482.0},{"date":"2023-05-02","close":7367.0},{"date":"2023-05-03","close":7294.0},{"date":"2023-05-04","close":7648.0},{"date":"2023-05-08","close":7419.0},{"date":"2023-05-09","close":7232.0},{"date":"2023-05-10","close":7284.0},{"date":"2023-05-11","close":7388.0},{"date":"2023-05-12","close":7263.0},{"date":"2023-05-15","close":7180.0},{"date":"2023-05-16","close":7139.0},{"date":"2023-05-17","close":7378.0},{"date":"2023-05-18","close":7315.0},{"date":"2023-05-19","close":7336.0},{"date":"2023-05-22","close":7294.0},{"date":"2023-05-23","close":7263.0},{"date":"2023-05-24","close":7242.0},{"date":"2023-05-25","close":7211.0},{"date":"2023-05-26","close":7430.0},{"date":"2023-05-30","close":7471.0},{"date":"2023-05-31","close":7565.0},{"date":"2023-06-01","close":7793.0},{"date":"2023-06-02","close":7762.0},{"date":"2023-06-05","close":7856.0},{"date":"2023-06-07","close":7772.0},{"date":"2023-06-08","close":7752.0},{"date":"2023-06-09","close":8022.0},{"date":"2023-06-12","close":7897.0},{"date":"2023-06-13","close":7856.0},{"date":"2023-06-14","close":8074.0},{"date":"2023-06-15","close":7991.0},{"date":"2023-06-16","close":7908.0},{"date":"2023-06-19","close":7918.0},{"date":"2023-06-20","close":8001.0},{"date":"2023-06-21","close":7928.0},{"date":"2023-06-22","close":7897.0},{"date":"2023-06-23","close":7970.0},{"date":"2023-06-26","close":7991.0},{"date":"2023-06-27","close":8271.0},{"date":"2023-06-28","close":8157.0},{"date":"2023-06-29","close":8115.0},{"date":"2023-06-30","close":8157.0},{"date":"2023-07-03","close":8105.0},{"date":"2023-07-04","close":8396.0},{"date":"2023-07-05","close":8365.0},{"date":"2023-07-06","close":8354.0},{"date":"2023-07-07","close":8406.0},{"date":"2023-07-10","close":8438.0},{"date":"2023-07-11","close":8687.0},{"date":"2023-07-12","close":9331.0},{"date":"2023-07-13","close":9238.0},{"date":"2023-07-14","close":9248.0},{"date":"2023-07-17","close":9227.0},{"date":"2023-07-18","close":9736.0},{"date":"2023-07-19","close":10204.0},{"date":"2023-07-20","close":10183.0},{"date":"2023-07-21","close":10724.0},{"date":"2023-07-24","close":10308.0},{"date":"2023-07-25","close":10308.0},{"date":"2023-07-26","close":9944.0},{"date":"2023-07-27","close":10090.0},{"date":"2023-07-28","close":10433.0},{"date":"2023-07-31","close":10433.0},{"date":"2023-08-01","close":11617.0},{"date":"2023-08-02","close":11202.0},{"date":"2023-08-03","close":10703.0},{"date":"2023-08-04","close":11077.0},{"date":"2023-08-07","close":11015.0},{"date":"2023-08-08","close":10869.0},{"date":"2023-08-09","close":11223.0},{"date":"2023-08-10","close":11701.0},{"date":"2023-08-11","close":11867.0},{"date":"2023-08-14","close":12345.0},{"date":"2023-08-16","close":12345.0},{"date":"2023-08-17","close":12220.0},{"date":"2023-08-18","close":11846.0},{"date":"2023-08-21","close":12740.0},{"date":"2023-08-22","close":13218.0},{"date":"2023-08-23","close":13238.0},{"date":"2023-08-24","close":14673.0},{"date":"2023-08-25","close":14465.0},{"date":"2023-08-28","close":14340.0},{"date":"2023-08-29","close":13114.0},{"date":"2023-08-30","close":13779.0},{"date":"2023-08-31","close":13322.0},{"date":"2023-09-01","close":12428.0},{"date":"2023-09-04","close":12262.0},{"date":"2023-09-05","close":12885.0},{"date":"2023-09-06","close":13197.0},{"date":"2023-09-07","close":13488.0},{"date":"2023-09-08","close":14901.0},{"date":"2023-09-11","close":15421.0},{"date":"2023-09-12","close":14984.0},{"date":"2023-09-13","close":13945.0},{"date":"2023-09-14","close":13924.0},{"date":"2023-09-15","close":12968.0},{"date":"2023-09-18","close":12553.0},{"date":"2023-09-19","close":12345.0},{"date":"2023-09-20","close":11971.0},{"date":"2023-09-21","close":11721.0},{"date":"2023-09-22","close":12262.0},{"date":"2023-09-25","close":12511.0},{"date":"2023-09-26","close":12220.0},{"date":"2023-09-27","close":12573.0},{"date":"2023-10-04","close":11576.0},{"date":"2023-10-05","close":11638.0},{"date":"2023-10-06","close":11971.0},{"date":"2023-10-10","close":11763.0},{"date":"2023-10-11","close":12137.0},{"date":"2023-10-12","close":11701.0},{"date":"2023-10-13","close":11410.0},{"date":"2023-10-16","close":10578.0},{"date":"2023-10-17","close":10703.0},{"date":"2023-10-18","close":10287.0},{"date":"2023-10-19","close":10121.0},{"date":"2023-10-20","close":9518.0},{"date":"2023-10-23","close":9695.0},{"date":"2023-10-24","close":9903.0},{"date":"2023-10-25","close":9674.0},{"date":"2023-10-26","close":9633.0},{"date":"2023-10-27","close":9768.0},{"date":"2023-10-30","close":10038.0},{"date":"2023-10-31","close":9788.0},{"date":"2023-11-01","close":9986.0},{"date":"2023-11-02","close":10703.0},{"date":"2023-11-03","close":11389.0},{"date":"2023-11-06","close":11513.0},{"date":"2023-11-07","close":11202.0},{"date":"2023-11-08","close":11368.0},{"date":"2023-11-09","close":10828.0},{"date":"2023-11-10","close":10599.0},{"date":"2023-11-13","close":9768.0},{"date":"2023-11-14","close":9705.0},{"date":"2023-11-15","close":10038.0},{"date":"2023-11-16","close":9799.0},{"date":"2023-11-17","close":9882.0},{"date":"2023-11-20","close":10079.0},{"date":"2023-11-21","close":10703.0},{"date":"2023-11-22","close":10744.0},{"date":"2023-11-23","close":10599.0},{"date":"2023-11-24","close":10557.0},{"date":"2023-11-27","close":10391.0},{"date":"2023-11-28","close":10183.0},{"date":"2023-11-29","close":10183.0},{"date":"2023-11-30","close":10474.0},{"date":"2023-12-01","close":10599.0},{"date":"2023-12-04","close":10516.0},{"date":"2023-12-05","close":10557.0},{"date":"2023-12-06","close":10744.0},{"date":"2023-12-07","close":10869.0},{"date":"2023-12-08","close":11223.0},{"date":"2023-12-11","close":11119.0},{"date":"2023-12-12","close":10890.0},{"date":"2023-12-13","close":10266.0},{"date":"2023-12-14","close":10225.0},{"date":"2023-12-15","close":9955.0},{"date":"2023-12-18","close":10454.0},{"date":"2023-12-19","close":10661.0},{"date":"2023-12-20","close":11098.0},{"date":"2023-12-21","close":11243.0},{"date":"2023-12-22","close":12781.0},{"date":"2023-12-26","close":12781.0},{"date":"2023-12-27","close":12823.0},{"date":"2023-12-28","close":13509.0},{"date":"2024-01-02","close":13259.0},{"date":"2024-01-03","close":13259.0},{"date":"2024-01-04","close":12844.0},{"date":"2024-01-05","close":12906.0},{"date":"2024-01-08","close":13010.0},{"date":"2024-01-09","close":13488.0},{"date":"2024-01-10","close":13405.0},{"date":"2024-01-11","close":14007.0},{"date":"2024-01-12","close":14298.0},{"date":"2024-01-15","close":13467.0},{"date":"2024-01-16","close":12303.0},{"date":"2024-01-17","close":11742.0},{"date":"2024-01-18","close":12012.0},{"date":"2024-01-19","close":11597.0},{"date":"2024-01-22","close":10994.0},{"date":"2024-01-23","close":10848.0},{"date":"2024-01-24","close":10911.0},{"date":"2024-01-25","close":10682.0},{"date":"2024-01-26","close":11160.0},{"date":"2024-01-29","close":10765.0},{"date":"2024-01-30","close":10454.0},{"date":"2024-01-31","close":10204.0},{"date":"2024-02-01","close":10287.0},{"date":"2024-02-02","close":10381.0},{"date":"2024-02-05","close":9726.0},{"date":"2024-02-06","close":9123.0},{"date":"2024-02-07","close":9352.0},{"date":"2024-02-08","close":9342.0},{"date":"2024-02-13","close":9851.0},{"date":"2024-02-14","close":10578.0},{"date":"2024-02-15","close":10932.0},{"date":"2024-02-16","close":10557.0},{"date":"2024-02-19","close":10340.0},{"date":"2024-02-20","close":10740.0},{"date":"2024-02-21","close":10620.0},{"date":"2024-02-22","close":11060.0},{"date":"2024-02-23","close":12140.0},{"date":"2024-02-26","close":12140.0},{"date":"2024-02-27","close":12000.0},{"date":"2024-02-28","close":13980.0},{"date":"2024-02-29","close":11890.0},{"date":"2024-03-04","close":11220.0},{"date":"2024-03-05","close":12400.0},{"date":"2024-03-06","close":13010.0},{"date":"2024-03-07","close":12280.0},{"date":"2024-03-08","close":12260.0},{"date":"2024-03-11","close":12090.0},{"date":"2024-03-12","close":12400.0},{"date":"2024-03-13","close":11950.0},{"date":"2024-03-14","close":11520.0},{"date":"2024-03-15","close":11050.0},{"date":"2024-03-18","close":11110.0},{"date":"2024-03-19","close":10620.0},{"date":"2024-03-20","close":10050.0},{"date":"2024-03-21","close":10380.0},{"date":"2024-03-22","close":10100.0},{"date":"2024-03-25","close":9720.0},{"date":"2024-03-26","close":9310.0},{"date":"2024-03-27","close":9110.0},{"date":"2024-03-28","close":8880.0},{"date":"2024-03-29","close":9170.0},{"date":"2024-04-01","close":10260.0},{"date":"2024-04-02","close":9400.0},{"date":"2024-04-03","close":9030.0},{"date":"2024-04-04","close":8940.0},{"date":"2024-04-05","close":8860.0},{"date":"2024-04-08","close":8610.0},{"date":"2024-04-09","close":8650.0},{"date":"2024-04-11","close":8910.0},{"date":"2024-04-12","close":8770.0},{"date":"2024-04-15","close":8610.0},{"date":"2024-04-16","close":8440.0},{"date":"2024-04-17","close":8290.0},{"date":"2024-04-18","close":8630.0},{"date":"2024-04-19","close":8650.0},{"date":"2024-04-22","close":8910.0},{"date":"2024-04-23","close":9180.0},{"date":"2024-04-24","close":9090.0},{"date":"2024-04-25","close":8840.0},{"date":"2024-04-26","close":8860.0},{"date":"2024-04-29","close":9030.0},{"date":"2024-04-30","close":9070.0},{"date":"2024-05-02","close":9010.0},{"date":"2024-05-03","close":9050.0},{"date":"2024-05-07","close":9040.0},{"date":"2024-05-08","close":9020.0},{"date":"2024-05-09","close":9170.0},{"date":"2024-05-10","close":9100.0},{"date":"2024-05-13","close":9050.0},{"date":"2024-05-14","close":9300.0},{"date":"2024-05-16","close":9670.0},{"date":"2024-05-17","close":9530.0},{"date":"2024-05-20","close":10250.0},{"date":"2024-05-21","close":9700.0},{"date":"2024-05-22","close":9730.0},{"date":"2024-05-23","close":9730.0},{"date":"2024-05-24","close":9500.0},{"date":"2024-05-27","close":9290.0},{"date":"2024-05-28","close":9580.0},{"date":"2024-05-29","close":9270.0},{"date":"2024-05-30","close":9240.0},{"date":"2024-05-31","close":9220.0},{"date":"2024-06-03","close":9340.0},{"date":"2024-06-04","close":9620.0},{"date":"2024-06-05","close":11320.0},{"date":"2024-06-07","close":12220.0},{"date":"2024-06-10","close":14470.0},{"date":"2024-06-11","close":14670.0},{"date":"2024-06-12","close":15500.0},{"date":"2024-06-13","close":15340.0},{"date":"2024-06-14","close":15370.0},{"date":"2024-06-17","close":16140.0},{"date":"2024-06-18","close":14300.0},{"date":"2024-06-19","close":14240.0},{"date":"2024-06-20","close":14090.0},{"date":"2024-06-21","close":13740.0},{"date":"2024-06-24","close":13490.0},{"date":"2024-06-25","close":13130.0},{"date":"2024-06-26","close":14130.0},{"date":"2024-06-27","close":13820.0},{"date":"2024-06-28","close":14500.0},{"date":"2024-07-01","close":14320.0},{"date":"2024-07-02","close":13900.0},{"date":"2024-07-03","close":14850.0},{"date":"2024-07-04","close":14510.0},{"date":"2024-07-05","close":14110.0},{"date":"2024-07-08","close":13850.0},{"date":"2024-07-09","close":14610.0},{"date":"2024-07-10","close":14500.0},{"date":"2024-07-11","close":14380.0},{"date":"2024-07-12","close":14500.0},{"date":"2024-07-15","close":16900.0},{"date":"2024-07-16","close":16280.0},{"date":"2024-07-17","close":15020.0},{"date":"2024-07-18","close":14130.0},{"date":"2024-07-19","close":13980.0},{"date":"2024-07-22","close":14350.0},{"date":"2024-07-23","close":15250.0},{"date":"2024-07-24","close":16200.0},{"date":"2024-07-25","close":15610.0},{"date":"2024-07-26","close":16600.0},{"date":"2024-07-29","close":16600.0},{"date":"2024-07-30","close":15870.0},{"date":"2024-07-31","close":15530.0},{"date":"2024-08-01","close":15960.0},{"date":"2024-08-02","close":14860.0},{"date":"2024-08-05","close":12570.0},{"date":"2024-08-06","close":13770.0},{"date":"2024-08-07","close":14610.0},{"date":"2024-08-08","close":14660.0},{"date":"2024-08-09","close":14600.0},{"date":"2024-08-12","close":14610.0},{"date":"2024-08-13","close":14310.0},{"date":"2024-08-14","close":14350.0},{"date":"2024-08-16","close":14680.0},{"date":"2024-08-19","close":14380.0},{"date":"2024-08-20","close":14770.0},{"date":"2024-08-21","close":14770.0},{"date":"2024-08-22","close":14850.0},{"date":"2024-08-23","close":15030.0},{"date":"2024-08-26","close":15190.0},{"date":"2024-08-27","close":15790.0},{"date":"2024-08-28","close":15180.0},{"date":"2024-08-29","close":15220.0},{"date":"2024-08-30","close":15280.0},{"date":"2024-09-02","close":15360.0},{"date":"2024-09-03","close":15150.0},{"date":"2024-09-04","close":14410.0},{"date":"2024-09-05","close":13730.0},{"date":"2024-09-06","close":13280.0},{"date":"2024-09-09","close":13490.0},{"date":"2024-09-10","close":13330.0},{"date":"2024-09-11","close":13540.0},{"date":"2024-09-12","close":14120.0},{"date":"2024-09-13","close":14280.0},{"date":"2024-09-19","close":14490.0},{"date":"2024-09-20","close":14530.0},{"date":"2024-09-23","close":15040.0},{"date":"2024-09-24","close":17200.0},{"date":"2024-09-25","close":16100.0},{"date":"2024-09-26","close":17710.0},{"date":"2024-09-27","close":21350.0},{"date":"2024-09-30","close":21350.0},{"date":"2024-10-02","close":22500.0},{"date":"2024-10-04","close":22800.0},{"date":"2024-10-07","close":22700.0},{"date":"2024-10-08","close":22000.0},{"date":"2024-10-10","close":21550.0},{"date":"2024-10-11","close":21050.0},{"date":"2024-10-14","close":20250.0},{"date":"2024-10-15","close":22200.0},{"date":"2024-10-16","close":22200.0},{"date":"2024-10-17","close":20900.0},{"date":"2024-10-18","close":20850.0},{"date":"2024-10-21","close":21050.0},{"date":"2024-10-22","close":20250.0},{"date":"2024-10-23","close":19100.0},{"date":"2024-10-24","close":18800.0},{"date":"2024-10-25","close":18800.0},{"date":"2024-10-28","close":19620.0},{"date":"2024-10-29","close":20600.0},{"date":"2024-10-30","close":20250.0},{"date":"2024-10-31","close":20650.0},{"date":"2024-11-01","close":19460.0},{"date":"2024-11-04","close":20200.0},{"date":"2024-11-05","close":19550.0},{"date":"2024-11-06","close":19550.0},{"date":"2024-11-07","close":19500.0},{"date":"2024-11-08","close":19590.0},{"date":"2024-11-11","close":21600.0},{"date":"2024-11-12","close":20750.0},{"date":"2024-11-13","close":18870.0},{"date":"2024-11-14","close":18210.0},{"date":"2024-11-15","close":18740.0},{"date":"2024-11-18","close":17970.0},{"date":"2024-11-19","close":17220.0},{"date":"2024-11-20","close":18370.0},{"date":"2024-11-21","close":17670.0},{"date":"2024-11-22","close":16470.0},{"date":"2024-11-25","close":16600.0},{"date":"2024-11-26","close":16540.0},{"date":"2024-11-27","close":17550.0},{"date":"2024-11-28","close":17270.0},{"date":"2024-11-29","close":17130.0},{"date":"2024-12-02","close":17610.0},{"date":"2024-12-03","close":18150.0},{"date":"2024-12-04","close":17400.0},{"date":"2024-12-05","close":17400.0},{"date":"2024-12-06","close":16710.0},{"date":"2024-12-09","close":14700.0},{"date":"2024-12-10","close":16160.0},{"date":"2024-12-11","close":17070.0},{"date":"2024-12-12","close":17390.0},{"date":"2024-12-13","close":17820.0},{"date":"2024-12-16","close":18100.0},{"date":"2024-12-17","close":18400.0},{"date":"2024-12-18","close":17250.0},{"date":"2024-12-19","close":16730.0},{"date":"2024-12-20","close":16110.0},{"date":"2024-12-23","close":16260.0},{"date":"2024-12-24","close":16180.0},{"date":"2024-12-26","close":15300.0},{"date":"2024-12-27","close":15500.0},{"date":"2024-12-30","close":16100.0},{"date":"2025-01-02","close":16350.0},{"date":"2025-01-03","close":16740.0},{"date":"2025-01-06","close":16740.0},{"date":"2025-01-07","close":17000.0},{"date":"2025-01-08","close":16590.0},{"date":"2025-01-09","close":16590.0},{"date":"2025-01-10","close":16070.0},{"date":"2025-01-13","close":15780.0},{"date":"2025-01-14","close":15580.0},{"date":"2025-01-15","close":15200.0},{"date":"2025-01-16","close":15980.0},{"date":"2025-01-17","close":15220.0},{"date":"2025-01-20","close":15090.0},{"date":"2025-01-21","close":15080.0},{"date":"2025-01-22","close":15080.0},{"date":"2025-01-23","close":14340.0},{"date":"2025-01-24","close":14420.0},{"date":"2025-01-31","close":14100.0},{"date":"2025-02-03","close":13650.0},{"date":"2025-02-04","close":13940.0},{"date":"2025-02-05","close":14220.0},{"date":"2025-02-06","close":14590.0},{"date":"2025-02-07","close":14270.0},{"date":"2025-02-10","close":14450.0},{"date":"2025-02-11","close":14240.0},{"date":"2025-02-12","close":13850.0},{"date":"2025-02-13","close":13730.0},{"date":"2025-02-14","close":13970.0},{"date":"2025-02-17","close":14420.0},{"date":"2025-02-18","close":14560.0},{"date":"2025-02-19","close":13930.0},{"date":"2025-02-20","close":14000.0},{"date":"2025-02-21","close":14090.0},{"date":"2025-02-24","close":13740.0},{"date":"2025-02-25","close":14790.0},{"date":"2025-02-26","close":15180.0},{"date":"2025-02-27","close":14950.0},{"date":"2025-02-28","close":14390.0},{"date":"2025-03-04","close":16200.0},{"date":"2025-03-05","close":15620.0},{"date":"2025-03-06","close":14450.0},{"date":"2025-03-07","close":13770.0},{"date":"2025-03-10","close":12920.0},{"date":"2025-03-11","close":12790.0},{"date":"2025-03-12","close":12600.0},{"date":"2025-03-13","close":13300.0},{"date":"2025-03-14","close":13060.0},{"date":"2025-03-17","close":13540.0},{"date":"2025-03-18","close":13400.0},{"date":"2025-03-19","close":13070.0},{"date":"2025-03-20","close":12580.0},{"date":"2025-03-21","close":12360.0},{"date":"2025-03-24","close":12460.0},{"date":"2025-03-25","close":12900.0},{"date":"2025-03-26","close":12720.0},{"date":"2025-03-27","close":12520.0},{"date":"2025-03-28","close":12010.0},{"date":"2025-03-31","close":11550.0},{"date":"2025-04-01","close":12130.0},{"date":"2025-04-02","close":11800.0},{"date":"2025-04-03","close":11910.0},{"date":"2025-04-04","close":11920.0},{"date":"2025-04-07","close":10950.0},{"date":"2025-04-08","close":11250.0},{"date":"2025-04-09","close":11000.0},{"date":"2025-04-10","close":12080.0},{"date":"2025-04-11","close":12690.0},{"date":"2025-04-14","close":13260.0},{"date":"2025-04-15","close":13100.0},{"date":"2025-04-16","close":12720.0},{"date":"2025-04-17","close":13000.0},{"date":"2025-04-18","close":13800.0},{"date":"2025-04-21","close":13690.0},{"date":"2025-04-22","close":13860.0},{"date":"2025-04-23","close":14110.0},{"date":"2025-04-24","close":15430.0},{"date":"2025-04-25","close":15130.0},{"date":"2025-04-28","close":14700.0},{"date":"2025-04-29","close":15380.0},{"date":"2025-04-30","close":14830.0},{"date":"2025-05-02","close":14710.0},{"date":"2025-05-07","close":14910.0},{"date":"2025-05-08","close":15010.0},{"date":"2025-05-09","close":15500.0},{"date":"2025-05-12","close":15440.0},{"date":"2025-05-13","close":15530.0},{"date":"2025-05-14","close":15600.0},{"date":"2025-05-15","close":15890.0},{"date":"2025-05-16","close":15500.0},{"date":"2025-05-19","close":15710.0},{"date":"2025-05-20","close":16790.0},{"date":"2025-05-21","close":16790.0},{"date":"2025-05-22","close":16670.0},{"date":"2025-05-23","close":16050.0},{"date":"2025-05-26","close":16140.0},{"date":"2025-05-27","close":16500.0},{"date":"2025-05-28","close":16920.0},{"date":"2025-05-29","close":16170.0},{"date":"2025-05-30","close":16000.0},{"date":"2025-06-02","close":16290.0},{"date":"2025-06-04","close":15890.0},{"date":"2025-06-05","close":15360.0},{"date":"2025-06-09","close":15490.0},{"date":"2025-06-10","close":15510.0},{"date":"2025-06-11","close":16430.0},{"date":"2025-06-12","close":16510.0},{"date":"2025-06-13","close":16050.0},{"date":"2025-06-16","close":16480.0},{"date":"2025-06-17","close":16180.0},{"date":"2025-06-18","close":16680.0},{"date":"2025-06-19","close":16500.0},{"date":"2025-06-20","close":16190.0},{"date":"2025-06-23","close":15680.0},{"date":"2025-06-24","close":15300.0},{"date":"2025-06-25","close":16290.0},{"date":"2025-06-26","close":15490.0},{"date":"2025-06-27","close":15000.0},{"date":"2025-06-30","close":15550.0},{"date":"2025-07-01","close":15760.0},{"date":"2025-07-02","close":15530.0},{"date":"2025-07-03","close":15650.0},{"date":"2025-07-04","close":14640.0},{"date":"2025-07-07","close":14600.0},{"date":"2025-07-08","close":14490.0},{"date":"2025-07-09","close":14970.0},{"date":"2025-07-10","close":14970.0},{"date":"2025-07-11","close":14870.0},{"date":"2025-07-14","close":14490.0},{"date":"2025-07-15","close":14490.0},{"date":"2025-07-16","close":14700.0},{"date":"2025-07-17","close":14740.0},{"date":"2025-07-18","close":14690.0},{"date":"2025-07-21","close":14700.0},{"date":"2025-07-22","close":14950.0},{"date":"2025-07-23","close":15000.0},{"date":"2025-07-24","close":15100.0},{"date":"2025-07-25","close":15190.0},{"date":"2025-07-28","close":15120.0},{"date":"2025-07-29","close":15180.0},{"date":"2025-07-30","close":14860.0},{"date":"2025-07-31","close":14890.0},{"date":"2025-08-01","close":14450.0},{"date":"2025-08-04","close":14340.0},{"date":"2025-08-05","close":14470.0},{"date":"2025-08-06","close":14500.0},{"date":"2025-08-07","close":15950.0},{"date":"2025-08-08","close":15880.0},{"date":"2025-08-11","close":15590.0},{"date":"2025-08-12","close":15430.0},{"date":"2025-08-13","close":15410.0},{"date":"2025-08-14","close":15300.0},{"date":"2025-08-18","close":15150.0},{"date":"2025-08-19","close":14760.0},{"date":"2025-08-20","close":14600.0},{"date":"2025-08-21","close":14320.0},{"date":"2025-08-22","close":14280.0},{"date":"2025-08-25","close":14490.0},{"date":"2025-08-26","close":14300.0},{"date":"2025-08-27","close":14170.0},{"date":"2025-08-28","close":14240.0},{"date":"2025-08-29","close":14100.0},{"date":"2025-09-01","close":13890.0},{"date":"2025-09-02","close":14000.0},{"date":"2025-09-03","close":14150.0},{"date":"2025-09-04","close":14180.0},{"date":"2025-09-05","close":14250.0},{"date":"2025-09-08","close":14780.0},{"date":"2025-09-09","close":14650.0},{"date":"2025-09-10","close":14500.0},{"date":"2025-09-11","close":14760.0},{"date":"2025-09-12","close":14670.0},{"date":"2025-09-15","close":14900.0},{"date":"2025-09-16","close":14620.0},{"date":"2025-09-17","close":14380.0},{"date":"2025-09-18","close":14070.0},{"date":"2025-09-19","close":13940.0},{"date":"2025-09-22","close":13800.0},{"date":"2025-09-23","close":13790.0},{"date":"2025-09-24","close":13470.0},{"date":"2025-09-25","close":13400.0},{"date":"2025-09-26","close":12930.0},{"date":"2025-09-29","close":13090.0},{"date":"2025-09-30","close":13680.0},{"date":"2025-10-01","close":13680.0},{"date":"2025-10-02","close":15710.0},{"date":"2025-10-10","close":15730.0},{"date":"2025-10-13","close":16290.0},{"date":"2025-10-14","close":15200.0},{"date":"2025-10-15","close":15180.0},{"date":"2025-10-16","close":14430.0},{"date":"2025-10-17","close":14000.0},{"date":"2025-10-20","close":14100.0},{"date":"2025-10-21","close":13940.0},{"date":"2025-10-22","close":14220.0},{"date":"2025-10-23","close":14210.0},{"date":"2025-10-24","close":13830.0},{"date":"2025-10-27","close":14130.0},{"date":"2025-10-28","close":14170.0},{"date":"2025-10-29","close":13900.0},{"date":"2025-10-30","close":13630.0},{"date":"2025-10-31","close":13850.0},{"date":"2025-11-03","close":13510.0},{"date":"2025-11-04","close":13670.0},{"date":"2025-11-05","close":13680.0},{"date":"2025-11-06","close":13360.0},{"date":"2025-11-07","close":13010.0},{"date":"2025-11-10","close":13060.0},{"date":"2025-11-11","close":12780.0},{"date":"2025-11-12","close":13460.0},{"date":"2025-11-13","close":13700.0},{"date":"2025-11-14","close":13410.0},{"date":"2025-11-17","close":13830.0},{"date":"2025-11-18","close":13500.0},{"date":"2025-11-19","close":13350.0},{"date":"2025-11-20","close":13770.0},{"date":"2025-11-21","close":13810.0},{"date":"2025-11-24","close":13350.0},{"date":"2025-11-25","close":13100.0},{"date":"2025-11-26","close":13290.0},{"date":"2025-11-27","close":14170.0},{"date":"2025-11-28","close":14830.0},{"date":"2025-12-01","close":15520.0},{"date":"2025-12-02","close":15890.0},{"date":"2025-12-03","close":15500.0},{"date":"2025-12-04","close":15750.0},{"date":"2025-12-05","close":15770.0},{"date":"2025-12-08","close":15170.0},{"date":"2025-12-09","close":15500.0},{"date":"2025-12-10","close":15000.0},{"date":"2025-12-11","close":16310.0},{"date":"2025-12-12","close":14960.0},{"date":"2025-12-15","close":14120.0},{"date":"2025-12-16","close":13600.0},{"date":"2025-12-17","close":13690.0},{"date":"2025-12-18","close":13690.0},{"date":"2025-12-19","close":14330.0},{"date":"2025-12-22","close":14030.0},{"date":"2025-12-23","close":13740.0},{"date":"2025-12-24","close":13530.0},{"date":"2025-12-26","close":13550.0},{"date":"2025-12-29","close":13650.0},{"date":"2025-12-30","close":13500.0},{"date":"2026-01-02","close":13510.0},{"date":"2026-01-05","close":13320.0},{"date":"2026-01-06","close":13090.0},{"date":"2026-01-07","close":12700.0},{"date":"2026-01-08","close":13130.0},{"date":"2026-01-09","close":13070.0},{"date":"2026-01-12","close":12870.0},{"date":"2026-01-13","close":12720.0},{"date":"2026-01-14","close":12380.0},{"date":"2026-01-15","close":12530.0},{"date":"2026-01-16","close":12340.0},{"date":"2026-01-19","close":12140.0},{"date":"2026-01-20","close":12400.0},{"date":"2026-01-21","close":11730.0},{"date":"2026-01-22","close":11890.0},{"date":"2026-01-23","close":12390.0},{"date":"2026-01-26","close":13060.0},{"date":"2026-01-27","close":13050.0},{"date":"2026-01-28","close":13110.0},{"date":"2026-01-29","close":13190.0},{"date":"2026-01-30","close":13750.0},{"date":"2026-02-02","close":13490.0},{"date":"2026-02-03","close":13680.0},{"date":"2026-02-04","close":14800.0},{"date":"2026-02-05","close":14470.0},{"date":"2026-02-06","close":14350.0},{"date":"2026-02-09","close":14820.0},{"date":"2026-02-10","close":14770.0},{"date":"2026-02-11","close":14250.0},{"date":"2026-02-12","close":14250.0},{"date":"2026-02-13","close":14070.0},{"date":"2026-02-19","close":14200.0},{"date":"2026-02-20","close":13970.0},{"date":"2026-02-23","close":14050.0},{"date":"2026-02-24","close":14210.0},{"date":"2026-02-25","close":13920.0},{"date":"2026-02-26","close":13620.0},{"date":"2026-02-27","close":13670.0},{"date":"2026-03-03","close":12770.0},{"date":"2026-03-04","close":11020.0},{"date":"2026-03-05","close":12180.0},{"date":"2026-03-06","close":12150.0},{"date":"2026-03-09","close":11390.0},{"date":"2026-03-10","close":11940.0},{"date":"2026-03-11","close":11700.0},{"date":"2026-03-12","close":11850.0},{"date":"2026-03-13","close":11950.0},{"date":"2026-03-16","close":12250.0},{"date":"2026-03-17","close":12370.0},{"date":"2026-03-18","close":12570.0},{"date":"2026-03-19","close":12400.0},{"date":"2026-03-20","close":13020.0},{"date":"2026-03-23","close":12150.0},{"date":"2026-03-24","close":12400.0},{"date":"2026-03-25","close":12980.0},{"date":"2026-03-26","close":12610.0},{"date":"2026-03-27","close":12570.0},{"date":"2026-03-30","close":12150.0},{"date":"2026-03-31","close":11900.0},{"date":"2026-04-01","close":12600.0},{"date":"2026-04-02","close":12000.0},{"date":"2026-04-03","close":11950.0},{"date":"2026-04-06","close":11680.0},{"date":"2026-04-07","close":11670.0},{"date":"2026-04-08","close":12010.0},{"date":"2026-04-09","close":11760.0},{"date":"2026-04-10","close":11880.0},{"date":"2026-04-13","close":11860.0},{"date":"2026-04-14","close":12100.0},{"date":"2026-04-15","close":12370.0},{"date":"2026-04-16","close":12540.0},{"date":"2026-04-17","close":12560.0},{"date":"2026-04-20","close":12580.0},{"date":"2026-04-21","close":12460.0},{"date":"2026-04-22","close":12370.0},{"date":"2026-04-23","close":12320.0},{"date":"2026-04-24","close":12390.0},{"date":"2026-04-27","close":12290.0},{"date":"2026-04-28","close":12050.0},{"date":"2026-04-29","close":11910.0},{"date":"2026-04-30","close":11660.0},{"date":"2026-05-04","close":11500.0},{"date":"2026-05-06","close":11160.0},{"date":"2026-05-07","close":11380.0},{"date":"2026-05-08","close":11480.0},{"date":"2026-05-11","close":11140.0},{"date":"2026-05-12","close":11300.0},{"date":"2026-05-13","close":10900.0},{"date":"2026-05-14","close":10750.0},{"date":"2026-05-15","close":10500.0},{"date":"2026-05-18","close":10290.0},{"date":"2026-05-19","close":10000.0},{"date":"2026-05-20","close":9660.0},{"date":"2026-05-21","close":9730.0},{"date":"2026-05-22","close":10570.0},{"date":"2026-05-26","close":10600.0},{"date":"2026-05-27","close":10320.0},{"date":"2026-05-28","close":10480.0},{"date":"2026-05-29","close":10000.0},{"date":"2026-06-01","close":9710.0},{"date":"2026-06-02","close":9710.0},{"date":"2026-06-04","close":10020.0},{"date":"2026-06-05","close":9760.0},{"date":"2026-06-08","close":9700.0},{"date":"2026-06-09","close":10840.0},{"date":"2026-06-10","close":10150.0},{"date":"2026-06-11","close":10230.0},{"date":"2026-06-12","close":10230.0},{"date":"2026-06-15","close":9930.0},{"date":"2026-06-16","close":9980.0},{"date":"2026-06-17","close":10400.0},{"date":"2026-06-18","close":10810.0},{"date":"2026-06-19","close":9970.0},{"date":"2026-06-22","close":9450.0},{"date":"2026-06-23","close":9100.0},{"date":"2026-06-24","close":9100.0},{"date":"2026-06-25","close":9090.0},{"date":"2026-06-26","close":8700.0},{"date":"2026-06-29","close":9340.0},{"date":"2026-06-30","close":9000.0},{"date":"2026-07-01","close":9830.0},{"date":"2026-07-02","close":9550.0},{"date":"2026-07-03","close":9480.0},{"date":"2026-07-06","close":9200.0},{"date":"2026-07-07","close":9200.0},{"date":"2026-07-08","close":8700.0},{"date":"2026-07-09","close":8580.0},{"date":"2026-07-10","close":8580.0},{"date":"2026-07-13","close":8110.0},{"date":"2026-07-14","close":8000.0},{"date":"2026-07-15","close":8500.0},{"date":"2026-07-16","close":8360.0},{"date":"2026-07-20","close":8270.0},{"date":"2026-07-21","close":8230.0},{"date":"2026-07-22","close":8290.0},{"date":"2026-07-23","close":8440.0},{"date":"2026-07-24","close":8460.0},{"date":"2026-07-27","close":8560.0},{"date":"2026-07-28","close":8100.0},{"date":"2026-07-29","close":7500.0},{"date":"2026-07-30","close":7550.0},{"date":"2026-07-31","close":8250.0},{"date":"2026-08-03","close":8110.0},{"date":"2026-08-04","close":8550.0},{"date":"2026-08-05","close":8510.0},{"date":"2026-08-06","close":8380.0},{"date":"2026-08-07","close":8280.0},{"date":"2026-08-10","close":8500.0},{"date":"2026-08-11","close":8530.0},{"date":"2026-08-12","close":8140.0},{"date":"2026-08-13","close":8380.0},{"date":"2026-08-14","close":8230.0},{"date":"2026-08-18","close":7710.0},{"date":"2026-08-19","close":7450.0},{"date":"2026-08-20","close":7380.0},{"date":"2026-08-21","close":7330.0},{"date":"2026-08-24","close":7440.0},{"date":"2026-08-25","close":7390.0},{"date":"2026-08-26","close":7430.0},{"date":"2026-08-27","close":7330.0},{"date":"2026-08-28","close":7320.0},{"date":"2026-08-31","close":7400.0},{"date":"2026-09-01","close":7330.0},{"date":"2026-09-02","close":7210.0},{"date":"2026-09-03","close":7040.0},{"date":"2026-09-04","close":6940.0},{"date":"2026-09-07","close":7090.0},{"date":"2026-09-08","close":7150.0},{"date":"2026-09-09","close":7140.0},{"date":"2026-09-10","close":6610.0},{"date":"2026-09-11","close":6650.0},{"date":"2026-09-14","close":6670.0},{"date":"2026-09-15","close":6900.0},{"date":"2026-09-16","close":6800.0},{"date":"2026-09-17","close":6750.0},{"date":"2026-09-18","close":6850.0},{"date":"2026-09-21","close":6750.0},{"date":"2026-09-22","close":6670.0},{"date":"2026-09-23","close":6650.0},{"date":"2026-09-28","close":6600.0},{"date":"2026-09-29","close":6530.0},{"date":"2026-09-30","close":6630.0},{"date":"2026-10-01","close":6910.0},{"date":"2026-10-02","close":6840.0},{"date":"2026-10-06","close":6820.0},{"date":"2026-10-07","close":6680.0},{"date":"2026-10-08","close":6690.0},{"date":"2026-10-12","close":6300.0},{"date":"2026-10-13","close":6140.0},{"date":"2026-10-14","close":6010.0},{"date":"2026-10-15","close":5530.0},{"date":"2026-10-16","close":6070.0},{"date":"2026-10-19","close":6300.0},{"date":"2026-10-20","close":6390.0},{"date":"2026-10-21","close":6120.0},{"date":"2026-10-22","close":5800.0},{"date":"2026-10-23","close":5830.0}],"chart_data":[{"date":"2024-10-23","open":20000,"high":20250,"low":18950,"close":19100,"volume":1266403,"rsi_14":38.1,"sma_20":20407.5,"sma_60":16649.33,"sma_120":14374.33},{"date":"2024-10-24","open":18770,"high":19310,"low":18600,"close":18800,"volume":584513,"rsi_14":28.49,"sma_20":20595.5,"sma_60":16708.5,"sma_120":14455.25},{"date":"2024-10-25","open":18850,"high":19540,"low":18670,"close":18800,"volume":624030,"rsi_14":25.9,"sma_20":20675.5,"sma_60":16751.83,"sma_120":14538.25},{"date":"2024-10-28","open":18990,"high":19950,"low":18990,"close":19620,"volume":703941,"rsi_14":32.93,"sma_20":20851.5,"sma_60":16818.67,"sma_120":14627.92},{"date":"2024-10-29","open":19400,"high":21000,"low":19250,"close":20600,"volume":976578,"rsi_14":42.47,"sma_20":20996.0,"sma_60":16885.33,"sma_120":14724.33},{"date":"2024-10-30","open":21250,"high":21600,"low":20200,"close":20250,"volume":1202642,"rsi_14":42.93,"sma_20":20941.0,"sma_60":16946.17,"sma_120":14817.5},{"date":"2024-10-31","open":20100,"high":22600,"low":20100,"close":20650,"volume":4754009,"rsi_14":47.8,"sma_20":20906.0,"sma_60":17025.83,"sma_120":14914.5},{"date":"2024-11-01","open":20050,"high":20300,"low":19300,"close":19460,"volume":948565,"rsi_14":45.84,"sma_20":20754.0,"sma_60":17091.33,"sma_120":15001.25},{"date":"2024-11-04","open":19460,"high":20500,"low":19090,"close":20200,"volume":797177,"rsi_14":37.92,"sma_20":20624.0,"sma_60":17162.0,"sma_120":15094.25},{"date":"2024-11-05","open":19920,"high":20100,"low":19400,"close":19550,"volume":441472,"rsi_14":35.16,"sma_20":20466.5,"sma_60":17240.17,"sma_120":15182.0},{"date":"2024-11-06","open":19760,"high":20600,"low":19030,"close":19550,"volume":800963,"rsi_14":41.15,"sma_20":20344.0,"sma_60":17356.5,"sma_120":15268.5},{"date":"2024-11-07","open":19550,"high":19830,"low":18650,"close":19500,"volume":659151,"rsi_14":41.15,"sma_20":20241.5,"sma_60":17452.0,"sma_120":15355.17},{"date":"2024-11-08","open":19500,"high":20300,"low":19500,"close":19590,"volume":437191,"rsi_14":40.29,"sma_20":20168.5,"sma_60":17535.0,"sma_120":15443.0},{"date":"2024-11-11","open":19800,"high":21900,"low":19660,"close":21600,"volume":2029449,"rsi_14":57.73,"sma_20":20236.0,"sma_60":17650.67,"sma_120":15545.5},{"date":"2024-11-12","open":21600,"high":21850,"low":20500,"close":20750,"volume":1073840,"rsi_14":59.79,"sma_20":20163.5,"sma_60":17753.17,"sma_120":15637.83},{"date":"2024-11-13","open":20600,"high":20850,"low":18840,"close":18870,"volume":981070,"rsi_14":50.35,"sma_20":19997.0,"sma_60":17824.17,"sma_120":15715.67},{"date":"2024-11-14","open":18700,"high":19260,"low":18090,"close":18210,"volume":634269,"rsi_14":47.24,"sma_20":19862.5,"sma_60":17889.17,"sma_120":15782.0},{"date":"2024-11-15","open":17900,"high":18860,"low":17840,"close":18740,"volume":582173,"rsi_14":45.76,"sma_20":19757.0,"sma_60":17962.33,"sma_120":15857.33},{"date":"2024-11-18","open":18400,"high":18660,"low":17820,"close":17970,"volume":555430,"rsi_14":37.07,"sma_20":19603.0,"sma_60":18017.17,"sma_120":15926.0},{"date":"2024-11-19","open":17850,"high":18300,"low":17120,"close":17220,"volume":592900,"rsi_14":35.67,"sma_20":19451.5,"sma_60":18064.5,"sma_120":15988.42},{"date":"2024-11-20","open":17360,"high":18910,"low":17310,"close":18370,"volume":788473,"rsi_14":39.93,"sma_20":19415.0,"sma_60":18124.5,"sma_120":16062.33},{"date":"2024-11-21","open":18150,"high":18230,"low":16800,"close":17670,"volume":509976,"rsi_14":41.74,"sma_20":19358.5,"sma_60":18172.83,"sma_120":16132.17},{"date":"2024-11-22","open":17500,"high":17710,"low":16150,"close":16470,"volume":801466,"rsi_14":33.48,"sma_20":19242.0,"sma_60":18199.83,"sma_120":16189.58},{"date":"2024-11-25","open":16380,"high":16940,"low":16330,"close":16600,"volume":333691,"rsi_14":36.3,"sma_20":19091.0,"sma_60":18226.0,"sma_120":16250.67},{"date":"2024-11-26","open":16640,"high":16850,"low":16240,"close":16540,"volume":213963,"rsi_14":36.1,"sma_20":18888.0,"sma_60":18248.5,"sma_120":16311.5},{"date":"2024-11-27","open":16540,"high":17620,"low":16300,"close":17550,"volume":492994,"rsi_14":41.73,"sma_20":18753.0,"sma_60":18277.83,"sma_120":16380.92},{"date":"2024-11-28","open":17550,"high":17740,"low":17070,"close":17270,"volume":274083,"rsi_14":40.32,"sma_20":18584.0,"sma_60":18312.67,"sma_120":16447.0},{"date":"2024-11-29","open":17350,"high":18200,"low":17070,"close":17130,"volume":474312,"rsi_14":27.89,"sma_20":18467.5,"sma_60":18344.5,"sma_120":16509.58},{"date":"2024-12-02","open":17130,"high":18390,"low":16830,"close":17610,"volume":1265338,"rsi_14":33.88,"sma_20":18338.0,"sma_60":18383.33,"sma_120":16562.0},{"date":"2024-12-03","open":17380,"high":18350,"low":17340,"close":18150,"volume":463856,"rsi_14":45.71,"sma_20":18268.0,"sma_60":18429.83,"sma_120":16611.42},{"date":"2024-12-04","open":17500,"high":18100,"low":17050,"close":17400,"volume":393127,"rsi_14":45.23,"sma_20":18160.5,"sma_60":18467.33,"sma_120":16635.83},{"date":"2024-12-05","open":17520,"high":17780,"low":17010,"close":17400,"volume":200650,"rsi_14":41.58,"sma_20":18055.5,"sma_60":18517.17,"sma_120":16658.58},{"date":"2024-12-06","open":17220,"high":17270,"low":16300,"close":16710,"volume":371812,"rsi_14":42.01,"sma_20":17911.5,"sma_60":18566.83,"sma_120":16668.67},{"date":"2024-12-09","open":16100,"high":16250,"low":14660,"close":14700,"volume":716255,"rsi_14":36.21,"sma_20":17566.5,"sma_60":18590.5,"sma_120":16663.33},{"date":"2024-12-10","open":14720,"high":16300,"low":14720,"close":16160,"volume":388162,"rsi_14":38.31,"sma_20":17337.0,"sma_60":18635.0,"sma_120":16669.92},{"date":"2024-12-11","open":16310,"high":17130,"low":16150,"close":17070,"volume":389172,"rsi_14":46.89,"sma_20":17247.0,"sma_60":18697.33,"sma_120":16677.67},{"date":"2024-12-12","open":16970,"high":17480,"low":16890,"close":17390,"volume":259234,"rsi_14":55.24,"sma_20":17206.0,"sma_60":18761.5,"sma_120":16703.42},{"date":"2024-12-13","open":17200,"high":17940,"low":16900,"close":17820,"volume":259883,"rsi_14":56.72,"sma_20":17160.0,"sma_60":18823.17,"sma_120":16733.25},{"date":"2024-12-16","open":18190,"high":18230,"low":17740,"close":18100,"volume":281673,"rsi_14":58.39,"sma_20":17166.5,"sma_60":18886.83,"sma_120":16766.67},{"date":"2024-12-17","open":18010,"high":18430,"low":17750,"close":18400,"volume":252499,"rsi_14":54.95,"sma_20":17225.5,"sma_60":18952.0,"sma_120":16805.5},{"date":"2024-12-18","open":18340,"high":18340,"low":17240,"close":17250,"volume":301347,"rsi_14":49.89,"sma_20":17169.5,"sma_60":18997.33,"sma_120":16836.83},{"date":"2024-12-19","open":16710,"high":17070,"low":16600,"close":16730,"volume":169017,"rsi_14":47.97,"sma_20":17122.5,"sma_60":19025.5,"sma_120":16866.83},{"date":"2024-12-20","open":16740,"high":17000,"low":16100,"close":16110,"volume":188953,"rsi_14":42.48,"sma_20":17104.5,"sma_60":19007.33,"sma_120":16883.33},{"date":"2024-12-23","open":16110,"high":16530,"low":16030,"close":16260,"volume":144483,"rsi_14":40.15,"sma_20":17087.5,"sma_60":19010.0,"sma_120":16903.67},{"date":"2024-12-24","open":16330,"high":16510,"low":16100,"close":16180,"volume":134839,"rsi_14":43.16,"sma_20":17069.5,"sma_60":18984.5,"sma_120":16917.67},{"date":"2024-12-26","open":16400,"high":16520,"low":15200,"close":15300,"volume":315205,"rsi_14":39.29,"sma_20":16957.0,"sma_60":18883.67,"sma_120":16925.83},{"date":"2024-12-27","open":15300,"high":15950,"low":15290,"close":15500,"volume":206449,"rsi_14":43.5,"sma_20":16868.5,"sma_60":18786.17,"sma_120":16939.17},{"date":"2024-12-30","open":15210,"high":16210,"low":15210,"close":16100,"volume":125621,"rsi_14":58.86,"sma_20":16817.0,"sma_60":18679.5,"sma_120":16949.58},{"date":"2025-01-02","open":16060,"high":16550,"low":15700,"close":16350,"volume":177825,"rsi_14":51.42,"sma_20":16754.0,"sma_60":18572.0,"sma_120":16964.92},{"date":"2025-01-03","open":16470,"high":16760,"low":16260,"close":16740,"volume":150162,"rsi_14":47.33,"sma_20":16683.5,"sma_60":18472.67,"sma_120":16986.83},{"date":"2025-01-06","open":16680,"high":16800,"low":16440,"close":16740,"volume":151410,"rsi_14":44.44,"sma_20":16650.5,"sma_60":18385.0,"sma_120":17010.92},{"date":"2025-01-07","open":16660,"high":17170,"low":16570,"close":17000,"volume":169766,"rsi_14":42.78,"sma_20":16630.5,"sma_60":18309.17,"sma_120":17030.83},{"date":"2025-01-08","open":16860,"high":17150,"low":16450,"close":16590,"volume":151917,"rsi_14":37.01,"sma_20":16624.5,"sma_60":18234.83,"sma_120":17048.25},{"date":"2025-01-09","open":16590,"high":16590,"low":16000,"close":16590,"volume":154267,"rsi_14":33.58,"sma_20":16719.0,"sma_60":18173.83,"sma_120":17066.67},{"date":"2025-01-10","open":16680,"high":16680,"low":15920,"close":16070,"volume":171560,"rsi_14":37.91,"sma_20":16714.5,"sma_60":18071.67,"sma_120":17079.75},{"date":"2025-01-13","open":15890,"high":16140,"low":15760,"close":15780,"volume":102671,"rsi_14":39.78,"sma_20":16650.0,"sma_60":17964.67,"sma_120":17070.42},{"date":"2025-01-14","open":15780,"high":16170,"low":15400,"close":15580,"volume":197005,"rsi_14":43.74,"sma_20":16559.5,"sma_60":17876.0,"sma_120":17064.58},{"date":"2025-01-15","open":15580,"high":15800,"low":15110,"close":15200,"volume":154775,"rsi_14":38.12,"sma_20":16428.5,"sma_60":17781.83,"sma_120":17066.08},{"date":"2025-01-16","open":15360,"high":16100,"low":15360,"close":15980,"volume":155456,"rsi_14":48.06,"sma_20":16322.5,"sma_60":17697.33,"sma_120":17081.5},{"date":"2025-01-17","open":15900,"high":16050,"low":15030,"close":15220,"volume":225778,"rsi_14":49.21,"sma_20":16163.5,"sma_60":17613.5,"sma_120":17091.83},{"date":"2025-01-20","open":15220,"high":15220,"low":14700,"close":15090,"volume":150997,"rsi_14":45.88,"sma_20":16055.5,"sma_60":17546.67,"sma_120":17098.0},{"date":"2025-01-21","open":14930,"high":15350,"low":14760,"close":15080,"volume":107379,"rsi_14":38.36,"sma_20":15973.0,"sma_60":17484.67,"sma_120":17096.58},{"date":"2025-01-22","open":15070,"high":15300,"low":15000,"close":15080,"volume":119059,"rsi_14":34.62,"sma_20":15921.5,"sma_60":17422.67,"sma_120":17087.25},{"date":"2025-01-23","open":15040,"high":15160,"low":14250,"close":14340,"volume":319854,"rsi_14":23.21,"sma_20":15825.5,"sma_60":17334.67,"sma_120":17076.67},{"date":"2025-01-24","open":14460,"high":14590,"low":14100,"close":14420,"volume":174244,"rsi_14":24.56,"sma_20":15737.5,"sma_60":17231.67,"sma_120":17058.5},{"date":"2025-01-31","open":14400,"high":14570,"low":13820,"close":14100,"volume":266280,"rsi_14":18.61,"sma_20":15677.5,"sma_60":17129.17,"sma_120":17037.67},{"date":"2025-02-03","open":13850,"high":14060,"low":13240,"close":13650,"volume":259032,"rsi_14":18.45,"sma_20":15585.0,"sma_60":17012.5,"sma_120":17019.17},{"date":"2025-02-04","open":13730,"high":14140,"low":13670,"close":13940,"volume":149812,"rsi_14":23.23,"sma_20":15477.0,"sma_60":16920.5,"sma_120":17005.92},{"date":"2025-02-05","open":14000,"high":14340,"low":13800,"close":14220,"volume":120948,"rsi_14":30.36,"sma_20":15370.5,"sma_60":16820.83,"sma_120":16991.42},{"date":"2025-02-06","open":14500,"high":14870,"low":14420,"close":14590,"volume":191985,"rsi_14":37.58,"sma_20":15263.0,"sma_60":16738.17,"sma_120":16989.17},{"date":"2025-02-07","open":14500,"high":14810,"low":14150,"close":14270,"volume":152352,"rsi_14":36.66,"sma_20":15139.5,"sma_60":16650.17,"sma_120":17003.33},{"date":"2025-02-10","open":14270,"high":14700,"low":14020,"close":14450,"volume":118427,"rsi_14":42.04,"sma_20":15012.0,"sma_60":16566.0,"sma_120":17009.0},{"date":"2025-02-11","open":14350,"high":14660,"low":14220,"close":14240,"volume":112354,"rsi_14":28.99,"sma_20":14894.5,"sma_60":16476.83,"sma_120":17005.92},{"date":"2025-02-12","open":14250,"high":14250,"low":13690,"close":13850,"volume":200327,"rsi_14":31.83,"sma_20":14757.5,"sma_60":16347.67,"sma_120":16999.17},{"date":"2025-02-13","open":13790,"high":13940,"low":13590,"close":13730,"volume":80925,"rsi_14":31.91,"sma_20":14640.5,"sma_60":16230.67,"sma_120":16991.92},{"date":"2025-02-14","open":13800,"high":14090,"low":13800,"close":13970,"volume":86783,"rsi_14":36.09,"sma_20":14550.0,"sma_60":16149.0,"sma_120":16986.58},{"date":"2025-02-17","open":13720,"high":14500,"low":13720,"close":14420,"volume":96472,"rsi_14":42.57,"sma_20":14492.0,"sma_60":16085.83,"sma_120":16987.5},{"date":"2025-02-18","open":14320,"high":14580,"low":14080,"close":14560,"volume":93744,"rsi_14":52.86,"sma_20":14460.0,"sma_60":16016.17,"sma_120":16989.25},{"date":"2025-02-19","open":14430,"high":14430,"low":13930,"close":13930,"volume":147258,"rsi_14":44.42,"sma_20":14357.5,"sma_60":15948.83,"sma_120":16983.0},{"date":"2025-02-20","open":14000,"high":14270,"low":13810,"close":14000,"volume":104745,"rsi_14":48.79,"sma_20":14296.5,"sma_60":15895.17,"sma_120":16979.83},{"date":"2025-02-21","open":13910,"high":14280,"low":13910,"close":14090,"volume":73527,"rsi_14":55.82,"sma_20":14246.5,"sma_60":15823.83,"sma_120":16974.17},{"date":"2025-02-24","open":14090,"high":14090,"low":13690,"close":13740,"volume":110431,"rsi_14":47.4,"sma_20":14179.5,"sma_60":15758.33,"sma_120":16965.58},{"date":"2025-02-25","open":13750,"high":15760,"low":13570,"close":14790,"volume":668912,"rsi_14":56.18,"sma_20":14165.0,"sma_60":15730.33,"sma_120":16965.08},{"date":"2025-02-26","open":14330,"high":15400,"low":13980,"close":15180,"volume":558490,"rsi_14":56.37,"sma_20":14207.0,"sma_60":15706.67,"sma_120":16966.33},{"date":"2025-02-27","open":15200,"high":15200,"low":14740,"close":14950,"volume":135538,"rsi_14":57.49,"sma_20":14233.5,"sma_60":15680.17,"sma_120":16964.33},{"date":"2025-02-28","open":14750,"high":14840,"low":14200,"close":14390,"volume":155919,"rsi_14":49.39,"sma_20":14248.0,"sma_60":15627.5,"sma_120":16952.67},{"date":"2025-03-04","open":14210,"high":16230,"low":14010,"close":16200,"volume":1207031,"rsi_14":65.03,"sma_20":14375.5,"sma_60":15609.67,"sma_120":16961.17},{"date":"2025-03-05","open":16350,"high":16690,"low":15310,"close":15620,"volume":730516,"rsi_14":63.19,"sma_20":14459.5,"sma_60":15584.5,"sma_120":16964.5},{"date":"2025-03-06","open":15540,"high":16680,"low":14430,"close":14450,"volume":1743300,"rsi_14":54.64,"sma_20":14471.0,"sma_60":15531.83,"sma_120":16957.58},{"date":"2025-03-07","open":14290,"high":14690,"low":13760,"close":13770,"volume":364228,"rsi_14":48.78,"sma_20":14430.0,"sma_60":15458.83,"sma_120":16944.33},{"date":"2025-03-10","open":13530,"high":13690,"low":12200,"close":12920,"volume":356442,"rsi_14":41.28,"sma_20":14362.5,"sma_60":15384.17,"sma_120":16925.75},{"date":"2025-03-11","open":12400,"high":12960,"low":12340,"close":12790,"volume":146112,"rsi_14":39.7,"sma_20":14279.5,"sma_60":15307.33,"sma_120":16912.25},{"date":"2025-03-12","open":12710,"high":13280,"low":12600,"close":12600,"volume":151314,"rsi_14":41.84,"sma_20":14197.5,"sma_60":15238.83,"sma_120":16902.83},{"date":"2025-03-13","open":12720,"high":13650,"low":12720,"close":13300,"volume":206070,"rsi_14":46.01,"sma_20":14170.0,"sma_60":15215.5,"sma_120":16903.0},{"date":"2025-03-14","open":13300,"high":13330,"low":12990,"close":13060,"volume":101837,"rsi_14":44.23,"sma_20":14136.5,"sma_60":15163.83,"sma_120":16899.42},{"date":"2025-03-17","open":13060,"high":13730,"low":12710,"close":13540,"volume":201392,"rsi_14":48.9,"sma_20":14115.0,"sma_60":15105.0,"sma_120":16901.17},{"date":"2025-03-18","open":13410,"high":13750,"low":13300,"close":13400,"volume":92794,"rsi_14":41.47,"sma_20":14064.0,"sma_60":15038.5,"sma_120":16900.0},{"date":"2025-03-19","open":13350,"high":13680,"low":13010,"close":13070,"volume":91406,"rsi_14":36.96,"sma_20":13989.5,"sma_60":14959.33,"sma_120":16891.25},{"date":"2025-03-20","open":13070,"high":13080,"low":12520,"close":12580,"volume":148221,"rsi_14":35.81,"sma_20":13922.0,"sma_60":14867.33,"sma_120":16877.08},{"date":"2025-03-21","open":12320,"high":12720,"low":12110,"close":12360,"volume":152551,"rsi_14":37.33,"sma_20":13840.0,"sma_60":14766.67,"sma_120":16859.33},{"date":"2025-03-24","open":12300,"high":12570,"low":12300,"close":12460,"volume":60367,"rsi_14":20.32,"sma_20":13758.5,"sma_60":14686.83,"sma_120":16842.08},{"date":"2025-03-25","open":12490,"high":13400,"low":12420,"close":12900,"volume":168255,"rsi_14":27.92,"sma_20":13716.5,"sma_60":14623.0,"sma_120":16824.25},{"date":"2025-03-26","open":12760,"high":12870,"low":12500,"close":12720,"volume":65967,"rsi_14":33.27,"sma_20":13613.0,"sma_60":14566.5,"sma_120":16786.92},{"date":"2025-03-27","open":12560,"high":12900,"low":12450,"close":12520,"volume":59862,"rsi_14":36.67,"sma_20":13480.0,"sma_60":14504.17,"sma_120":16757.08},{"date":"2025-03-28","open":12360,"high":12500,"low":11900,"close":12010,"volume":115274,"rsi_14":39.54,"sma_20":13333.0,"sma_60":14434.67,"sma_120":16709.58},{"date":"2025-03-31","open":11760,"high":11930,"low":11410,"close":11550,"volume":123165,"rsi_14":36.75,"sma_20":13191.0,"sma_60":14372.17,"sma_120":16627.92},{"date":"2025-04-01","open":11650,"high":12130,"low":11650,"close":12130,"volume":51593,"rsi_14":45.36,"sma_20":12987.5,"sma_60":14316.0,"sma_120":16551.08},{"date":"2025-04-02","open":12250,"high":12250,"low":11790,"close":11800,"volume":50334,"rsi_14":34.04,"sma_20":12796.5,"sma_60":14244.33,"sma_120":16461.92},{"date":"2025-04-03","open":11420,"high":12000,"low":11420,"close":11910,"volume":49758,"rsi_14":37.42,"sma_20":12669.5,"sma_60":14170.33,"sma_120":16371.17},{"date":"2025-04-04","open":11780,"high":12260,"low":11450,"close":11920,"volume":56517,"rsi_14":30.24,"sma_20":12577.0,"sma_60":14090.0,"sma_120":16281.33},{"date":"2025-04-07","open":11500,"high":11520,"low":10880,"close":10950,"volume":105154,"rsi_14":25.15,"sma_20":12478.5,"sma_60":13993.5,"sma_120":16189.25},{"date":"2025-04-08","open":11100,"high":11410,"low":11020,"close":11250,"volume":101259,"rsi_14":31.43,"sma_20":12401.5,"sma_60":13897.67,"sma_120":16103.42},{"date":"2025-04-09","open":11000,"high":11260,"low":10870,"close":11000,"volume":85435,"rsi_14":33.05,"sma_20":12321.5,"sma_60":13804.5,"sma_120":16019.67},{"date":"2025-04-10","open":11530,"high":12130,"low":11460,"close":12080,"volume":98143,"rsi_14":47.46,"sma_20":12260.5,"sma_60":13729.33,"sma_120":15951.58},{"date":"2025-04-11","open":11710,"high":12900,"low":11710,"close":12690,"volume":73308,"rsi_14":51.91,"sma_20":12242.0,"sma_60":13673.0,"sma_120":15872.33},{"date":"2025-04-14","open":12640,"high":13330,"low":12550,"close":13260,"volume":95607,"rsi_14":52.92,"sma_20":12228.0,"sma_60":13631.0,"sma_120":15797.83},{"date":"2025-04-15","open":13200,"high":13340,"low":12800,"close":13100,"volume":50055,"rsi_14":53.09,"sma_20":12213.0,"sma_60":13589.67,"sma_120":15732.83},{"date":"2025-04-16","open":12980,"high":13200,"low":12710,"close":12720,"volume":55722,"rsi_14":51.58,"sma_20":12195.5,"sma_60":13548.33,"sma_120":15665.08},{"date":"2025-04-17","open":12800,"high":13030,"low":12600,"close":13000,"volume":42121,"rsi_14":58.13,"sma_20":12216.5,"sma_60":13498.67,"sma_120":15598.0},{"date":"2025-04-18","open":13020,"high":14050,"low":12300,"close":13800,"volume":154359,"rsi_14":67.5,"sma_20":12288.5,"sma_60":13475.0,"sma_120":15544.25},{"date":"2025-04-21","open":13810,"high":14250,"low":13590,"close":13690,"volume":117086,"rsi_14":63.09,"sma_20":12350.0,"sma_60":13451.67,"sma_120":15499.17},{"date":"2025-04-22","open":13480,"high":13900,"low":13430,"close":13860,"volume":86692,"rsi_14":67.76,"sma_20":12398.0,"sma_60":13431.33,"sma_120":15458.0},{"date":"2025-04-23","open":14060,"high":14300,"low":13760,"close":14110,"volume":88958,"rsi_14":68.52,"sma_20":12467.5,"sma_60":13415.17,"sma_120":15418.92},{"date":"2025-04-24","open":14200,"high":15770,"low":14150,"close":15430,"volume":440841,"rsi_14":74.21,"sma_20":12613.0,"sma_60":13433.33,"sma_120":15384.0},{"date":"2025-04-25","open":15370,"high":15700,"low":15070,"close":15130,"volume":162655,"rsi_14":81.76,"sma_20":12769.0,"sma_60":13445.17,"sma_120":15338.42},{"date":"2025-04-28","open":15190,"high":15380,"low":14670,"close":14700,"volume":110271,"rsi_14":75.71,"sma_20":12926.5,"sma_60":13455.17,"sma_120":15292.17},{"date":"2025-04-29","open":14590,"high":15590,"low":14590,"close":15380,"volume":158175,"rsi_14":80.67,"sma_20":13089.0,"sma_60":13484.0,"sma_120":15248.25},{"date":"2025-04-30","open":15190,"high":15380,"low":14810,"close":14830,"volume":76561,"rsi_14":70.8,"sma_20":13240.5,"sma_60":13498.83,"sma_120":15209.67},{"date":"2025-05-02","open":14990,"high":15060,"low":14500,"close":14710,"volume":47872,"rsi_14":66.5,"sma_20":13380.5,"sma_60":13507.0,"sma_120":15163.92},{"date":"2025-05-07","open":14570,"high":14960,"low":14420,"close":14910,"volume":48935,"rsi_14":64.35,"sma_20":13530.0,"sma_60":13512.33,"sma_120":15125.25},{"date":"2025-05-08","open":14910,"high":15200,"low":14830,"close":15010,"volume":59904,"rsi_14":66.78,"sma_20":13733.0,"sma_60":13524.67,"sma_120":15087.42},{"date":"2025-05-09","open":14960,"high":15910,"low":14940,"close":15500,"volume":292957,"rsi_14":73.97,"sma_20":13945.5,"sma_60":13542.17,"sma_120":15054.08},{"date":"2025-05-12","open":15630,"high":15840,"low":15270,"close":15440,"volume":96262,"rsi_14":71.86,"sma_20":14167.5,"sma_60":13562.17,"sma_120":15019.5},{"date":"2025-05-13","open":15450,"high":15670,"low":15300,"close":15530,"volume":65262,"rsi_14":67.76,"sma_20":14340.0,"sma_60":13590.17,"sma_120":14968.92},{"date":"2025-05-14","open":15780,"high":16010,"low":15010,"close":15600,"volume":194448,"rsi_14":69.77,"sma_20":14485.5,"sma_60":13621.33,"sma_120":14926.0},{"date":"2025-05-15","open":15440,"high":15950,"low":15440,"close":15890,"volume":106926,"rsi_14":70.51,"sma_20":14617.0,"sma_60":13653.33,"sma_120":14901.17},{"date":"2025-05-16","open":15870,"high":15870,"low":15190,"close":15500,"volume":102277,"rsi_14":63.65,"sma_20":14737.0,"sma_60":13671.33,"sma_120":14878.58},{"date":"2025-05-19","open":15580,"high":15830,"low":15250,"close":15710,"volume":78204,"rsi_14":53.52,"sma_20":14886.5,"sma_60":13690.5,"sma_120":14853.33},{"date":"2025-05-20","open":15710,"high":17000,"low":15590,"close":16790,"volume":228984,"rsi_14":67.44,"sma_20":15076.0,"sma_60":13738.17,"sma_120":14843.5},{"date":"2025-05-21","open":17010,"high":17130,"low":15850,"close":16790,"volume":168779,"rsi_14":74.13,"sma_20":15225.5,"sma_60":13784.67,"sma_120":14839.92},{"date":"2025-05-22","open":16600,"high":16700,"low":16260,"close":16670,"volume":91930,"rsi_14":67.11,"sma_20":15374.5,"sma_60":13827.67,"sma_120":14825.75},{"date":"2025-05-23","open":16470,"high":16530,"low":15990,"close":16050,"volume":126930,"rsi_14":65.89,"sma_20":15484.0,"sma_60":13866.17,"sma_120":14812.25},{"date":"2025-05-26","open":16260,"high":16260,"low":15870,"close":16140,"volume":70680,"rsi_14":68.77,"sma_20":15585.5,"sma_60":13888.67,"sma_120":14809.5},{"date":"2025-05-27","open":16150,"high":16660,"low":15700,"close":16500,"volume":86934,"rsi_14":70.03,"sma_20":15639.0,"sma_60":13910.67,"sma_120":14808.67},{"date":"2025-05-28","open":18020,"high":18420,"low":16600,"close":16920,"volume":602061,"rsi_14":72.26,"sma_20":15728.5,"sma_60":13943.5,"sma_120":14811.83},{"date":"2025-05-29","open":16820,"high":17060,"low":15940,"close":16170,"volume":145626,"rsi_14":57.36,"sma_20":15802.0,"sma_60":13973.17,"sma_120":14800.33},{"date":"2025-05-30","open":16690,"high":16690,"low":15910,"close":16000,"volume":118864,"rsi_14":56.01,"sma_20":15833.0,"sma_60":13969.83,"sma_120":14789.75},{"date":"2025-06-02","open":16080,"high":16390,"low":16000,"close":16290,"volume":85038,"rsi_14":57.82,"sma_20":15906.0,"sma_60":13981.0,"sma_120":14782.75},{"date":"2025-06-04","open":16150,"high":16250,"low":15500,"close":15890,"volume":99472,"rsi_14":52.79,"sma_20":15965.0,"sma_60":14005.0,"sma_120":14768.42},{"date":"2025-06-05","open":15810,"high":15910,"low":15180,"close":15360,"volume":145221,"rsi_14":45.12,"sma_20":15987.5,"sma_60":14031.5,"sma_120":14745.17},{"date":"2025-06-09","open":15210,"high":15710,"low":14930,"close":15490,"volume":114459,"rsi_14":49.9,"sma_20":16011.5,"sma_60":14074.33,"sma_120":14729.25},{"date":"2025-06-10","open":15750,"high":15750,"low":15080,"close":15510,"volume":147102,"rsi_14":47.99,"sma_20":16012.0,"sma_60":14119.67,"sma_120":14713.5},{"date":"2025-06-11","open":15690,"high":16720,"low":15550,"close":16430,"volume":229924,"rsi_14":46.27,"sma_20":16061.5,"sma_60":14183.5,"sma_120":14711.17},{"date":"2025-06-12","open":16650,"high":16650,"low":16210,"close":16510,"volume":67017,"rsi_14":47.14,"sma_20":16110.5,"sma_60":14237.0,"sma_120":14726.25},{"date":"2025-06-13","open":16420,"high":16500,"low":15750,"close":16050,"volume":110324,"rsi_14":44.08,"sma_20":16133.0,"sma_60":14286.83,"sma_120":14725.33},{"date":"2025-06-16","open":16010,"high":16690,"low":15550,"close":16480,"volume":113032,"rsi_14":54.26,"sma_20":16162.5,"sma_60":14335.83,"sma_120":14720.42},{"date":"2025-06-17","open":16560,"high":16620,"low":16030,"close":16180,"volume":55991,"rsi_14":50.38,"sma_20":16196.5,"sma_60":14382.17,"sma_120":14710.33},{"date":"2025-06-18","open":16060,"high":17270,"low":16060,"close":16680,"volume":179534,"rsi_14":51.67,"sma_20":16245.0,"sma_60":14442.33,"sma_120":14700.83},{"date":"2025-06-19","open":16580,"high":16700,"low":16320,"close":16500,"volume":48660,"rsi_14":45.93,"sma_20":16230.5,"sma_60":14507.67,"sma_120":14687.5},{"date":"2025-06-20","open":16500,"high":16500,"low":16120,"close":16190,"volume":63583,"rsi_14":50.21,"sma_20":16200.5,"sma_60":14571.5,"sma_120":14669.08},{"date":"2025-06-23","open":15920,"high":15920,"low":15670,"close":15680,"volume":60310,"rsi_14":46.84,"sma_20":16151.0,"sma_60":14625.17,"sma_120":14656.0},{"date":"2025-06-24","open":15750,"high":15880,"low":15000,"close":15300,"volume":123513,"rsi_14":40.39,"sma_20":16113.5,"sma_60":14665.17,"sma_120":14644.08},{"date":"2025-06-25","open":16600,"high":16850,"low":15620,"close":16290,"volume":408258,"rsi_14":53.48,"sma_20":16121.0,"sma_60":14724.67,"sma_120":14645.58},{"date":"2025-06-26","open":16210,"high":16400,"low":15350,"close":15490,"volume":222829,"rsi_14":51.08,"sma_20":16070.5,"sma_60":14774.17,"sma_120":14639.17},{"date":"2025-06-27","open":15490,"high":15760,"low":14850,"close":15000,"volume":213416,"rsi_14":46.15,"sma_20":15974.5,"sma_60":14824.0,"sma_120":14629.33},{"date":"2025-06-30","open":15100,"high":16560,"low":15010,"close":15550,"volume":381795,"rsi_14":50.29,"sma_20":15943.5,"sma_60":14890.67,"sma_120":14631.42},{"date":"2025-07-01","open":15670,"high":15980,"low":15230,"close":15760,"volume":141599,"rsi_14":44.59,"sma_20":15931.5,"sma_60":14951.17,"sma_120":14633.58},{"date":"2025-07-02","open":15750,"high":15960,"low":15270,"close":15530,"volume":125447,"rsi_14":42.27,"sma_20":15893.5,"sma_60":15013.33,"sma_120":14628.83},{"date":"2025-07-03","open":15620,"high":15800,"low":15400,"close":15650,"volume":78110,"rsi_14":46.67,"sma_20":15881.5,"sma_60":15075.67,"sma_120":14623.0},{"date":"2025-07-04","open":15900,"high":15900,"low":14630,"close":14640,"volume":187040,"rsi_14":36.02,"sma_20":15845.5,"sma_60":15121.0,"sma_120":14605.5},{"date":"2025-07-07","open":14700,"high":14740,"low":14330,"close":14600,"volume":77271,"rsi_14":37.5,"sma_20":15801.0,"sma_60":15181.83,"sma_120":14587.67},{"date":"2025-07-08","open":14690,"high":14780,"low":14490,"close":14490,"volume":55211,"rsi_14":31.53,"sma_20":15750.0,"sma_60":15235.83,"sma_120":14566.75},{"date":"2025-07-09","open":14530,"high":15080,"low":14400,"close":14970,"volume":60539,"rsi_14":37.72,"sma_20":15677.0,"sma_60":15302.0,"sma_120":14553.25},{"date":"2025-07-10","open":14980,"high":15160,"low":14640,"close":14970,"volume":66479,"rsi_14":39.7,"sma_20":15600.0,"sma_60":15350.17,"sma_120":14539.75},{"date":"2025-07-11","open":15190,"high":15190,"low":14750,"close":14870,"volume":31471,"rsi_14":42.65,"sma_20":15541.0,"sma_60":15386.5,"sma_120":14529.75},{"date":"2025-07-14","open":14620,"high":14810,"low":14350,"close":14490,"volume":90947,"rsi_14":42.65,"sma_20":15441.5,"sma_60":15407.0,"sma_120":14519.0},{"date":"2025-07-15","open":14360,"high":14660,"low":14340,"close":14490,"volume":51899,"rsi_14":30.09,"sma_20":15357.0,"sma_60":15430.17,"sma_120":14509.92},{"date":"2025-07-16","open":14300,"high":14890,"low":14270,"close":14700,"volume":51854,"rsi_14":39.95,"sma_20":15258.0,"sma_60":15463.17,"sma_120":14505.75},{"date":"2025-07-17","open":14810,"high":14860,"low":14480,"close":14740,"volume":51567,"rsi_14":46.26,"sma_20":15170.0,"sma_60":15492.17,"sma_120":14495.42},{"date":"2025-07-18","open":14650,"high":14840,"low":14510,"close":14690,"volume":45883,"rsi_14":35.57,"sma_20":15095.0,"sma_60":15507.0,"sma_120":14491.0},{"date":"2025-07-21","open":14660,"high":14970,"low":14460,"close":14700,"volume":52320,"rsi_14":30.94,"sma_20":15046.0,"sma_60":15523.83,"sma_120":14487.75},{"date":"2025-07-22","open":14720,"high":15150,"low":14640,"close":14950,"volume":81137,"rsi_14":39.64,"sma_20":15028.5,"sma_60":15542.0,"sma_120":14486.67},{"date":"2025-07-23","open":15100,"high":15100,"low":14700,"close":15000,"volume":52029,"rsi_14":38.1,"sma_20":14964.0,"sma_60":15556.83,"sma_120":14486.0},{"date":"2025-07-24","open":15000,"high":15230,"low":14820,"close":15100,"volume":50604,"rsi_14":62.64,"sma_20":14944.5,"sma_60":15551.33,"sma_120":14492.33},{"date":"2025-07-25","open":14910,"high":15190,"low":14870,"close":15190,"volume":55172,"rsi_14":65.78,"sma_20":14954.0,"sma_60":15552.33,"sma_120":14498.75},{"date":"2025-07-28","open":15500,"high":15770,"low":15000,"close":15120,"volume":78485,"rsi_14":67.21,"sma_20":14932.5,"sma_60":15559.33,"sma_120":14507.25},{"date":"2025-07-29","open":15240,"high":15240,"low":14180,"close":15180,"volume":36438,"rsi_14":57.45,"sma_20":14903.5,"sma_60":15556.0,"sma_120":14520.0},{"date":"2025-07-30","open":14980,"high":15100,"low":14830,"close":14860,"volume":58424,"rsi_14":46.82,"sma_20":14870.0,"sma_60":15556.5,"sma_120":14527.67},{"date":"2025-07-31","open":15000,"high":15000,"low":14690,"close":14890,"volume":34087,"rsi_14":50.6,"sma_20":14832.0,"sma_60":15559.5,"sma_120":14533.25},{"date":"2025-08-01","open":14710,"high":14880,"low":14410,"close":14450,"volume":75142,"rsi_14":48.84,"sma_20":14822.5,"sma_60":15551.83,"sma_120":14532.08},{"date":"2025-08-04","open":14600,"high":14840,"low":14300,"close":14340,"volume":30026,"rsi_14":45.9,"sma_20":14809.5,"sma_60":15540.67,"sma_120":14532.67},{"date":"2025-08-05","open":14460,"high":14690,"low":14340,"close":14470,"volume":37477,"rsi_14":43.43,"sma_20":14808.5,"sma_60":15523.5,"sma_120":14532.83},{"date":"2025-08-06","open":14350,"high":14640,"low":14350,"close":14500,"volume":1194095,"rsi_14":43.1,"sma_20":14785.0,"sma_60":15507.83,"sma_120":14535.0},{"date":"2025-08-07","open":15060,"high":16330,"low":14960,"close":15950,"volume":491169,"rsi_14":70.06,"sma_20":14834.0,"sma_60":15514.83,"sma_120":14552.5},{"date":"2025-08-08","open":16000,"high":16080,"low":15800,"close":15880,"volume":69095,"rsi_14":68.44,"sma_20":14884.5,"sma_60":15519.5,"sma_120":14570.42},{"date":"2025-08-11","open":15900,"high":16000,"low":15510,"close":15590,"volume":99911,"rsi_14":59.88,"sma_20":14939.5,"sma_60":15514.5,"sma_120":14583.92},{"date":"2025-08-12","open":15850,"high":15850,"low":15330,"close":15430,"volume":77672,"rsi_14":56.42,"sma_20":14986.5,"sma_60":15513.33,"sma_120":14592.33},{"date":"2025-08-13","open":15450,"high":15550,"low":15280,"close":15410,"volume":50414,"rsi_14":54.74,"sma_20":15022.0,"sma_60":15508.33,"sma_120":14599.42},{"date":"2025-08-14","open":15700,"high":15920,"low":14490,"close":15300,"volume":70190,"rsi_14":51.67,"sma_20":15050.0,"sma_60":15483.5,"sma_120":14610.83},{"date":"2025-08-18","open":15420,"high":15500,"low":14840,"close":15150,"volume":103264,"rsi_14":50.45,"sma_20":15073.0,"sma_60":15456.17,"sma_120":14620.42},{"date":"2025-08-19","open":14920,"high":15080,"low":14650,"close":14760,"volume":71963,"rsi_14":44.32,"sma_20":15076.0,"sma_60":15424.33,"sma_120":14626.0},{"date":"2025-08-20","open":14660,"high":14750,"low":14100,"close":14600,"volume":150062,"rsi_14":46.33,"sma_20":15058.5,"sma_60":15400.17,"sma_120":14633.17},{"date":"2025-08-21","open":14450,"high":14590,"low":14260,"close":14320,"volume":55406,"rsi_14":42.48,"sma_20":15024.5,"sma_60":15369.83,"sma_120":14629.25},{"date":"2025-08-22","open":14300,"high":14550,"low":14240,"close":14280,"volume":35128,"rsi_14":47.49,"sma_20":14983.5,"sma_60":15332.83,"sma_120":14621.75},{"date":"2025-08-25","open":14320,"high":14640,"low":14270,"close":14490,"volume":75458,"rsi_14":52.15,"sma_20":14948.5,"sma_60":15292.33,"sma_120":14617.92},{"date":"2025-08-26","open":14600,"high":14600,"low":14240,"close":14300,"volume":28180,"rsi_14":47.61,"sma_20":14907.5,"sma_60":15261.17,"sma_120":14617.17},{"date":"2025-08-27","open":14390,"high":14390,"low":14100,"close":14170,"volume":48792,"rsi_14":45.48,"sma_20":14857.0,"sma_60":15230.67,"sma_120":14600.25},{"date":"2025-08-28","open":14420,"high":14420,"low":14080,"close":14240,"volume":45396,"rsi_14":12.33,"sma_20":14826.0,"sma_60":15196.5,"sma_120":14588.75},{"date":"2025-08-29","open":14160,"high":14410,"low":14060,"close":14100,"volume":39831,"rsi_14":11.97,"sma_20":14786.5,"sma_60":15166.67,"sma_120":14585.83},{"date":"2025-09-01","open":14100,"high":14110,"low":13850,"close":13890,"volume":57297,"rsi_14":12.39,"sma_20":14758.5,"sma_60":15142.17,"sma_120":14586.83},{"date":"2025-09-02","open":14070,"high":14070,"low":13780,"close":14000,"volume":26068,"rsi_14":17.65,"sma_20":14741.5,"sma_60":15117.33,"sma_120":14595.83},{"date":"2025-09-03","open":14000,"high":14180,"low":13760,"close":14150,"volume":33007,"rsi_14":23.08,"sma_20":14725.5,"sma_60":15094.67,"sma_120":14607.17},{"date":"2025-09-04","open":14020,"high":14290,"low":14020,"close":14180,"volume":33029,"rsi_14":25.22,"sma_20":14709.5,"sma_60":15057.17,"sma_120":14620.33},{"date":"2025-09-05","open":14180,"high":14570,"low":14120,"close":14250,"volume":72684,"rsi_14":29.36,"sma_20":14624.5,"sma_60":15019.5,"sma_120":14628.25},{"date":"2025-09-08","open":14420,"high":15240,"low":14350,"close":14780,"volume":146601,"rsi_14":50.43,"sma_20":14569.5,"sma_60":14998.33,"sma_120":14642.58},{"date":"2025-09-09","open":14760,"high":15030,"low":13910,"close":14650,"volume":210844,"rsi_14":51.09,"sma_20":14522.5,"sma_60":14967.83,"sma_120":14651.83},{"date":"2025-09-10","open":14650,"high":14970,"low":14360,"close":14500,"volume":57530,"rsi_14":54.17,"sma_20":14476.0,"sma_60":14939.83,"sma_120":14661.0},{"date":"2025-09-11","open":14530,"high":15220,"low":14310,"close":14760,"volume":141318,"rsi_14":60.08,"sma_20":14443.5,"sma_60":14907.83,"sma_120":14675.08},{"date":"2025-09-12","open":14900,"high":14900,"low":14610,"close":14670,"volume":66346,"rsi_14":53.98,"sma_20":14412.0,"sma_60":14877.33,"sma_120":14692.5},{"date":"2025-09-15","open":14570,"high":14900,"low":14380,"close":14900,"volume":65864,"rsi_14":63.04,"sma_20":14399.5,"sma_60":14855.83,"sma_120":14713.67},{"date":"2025-09-16","open":14900,"high":15000,"low":14560,"close":14620,"volume":62014,"rsi_14":59.18,"sma_20":14392.5,"sma_60":14838.17,"sma_120":14731.67},{"date":"2025-09-17","open":14650,"high":14850,"low":14380,"close":14380,"volume":89991,"rsi_14":52.67,"sma_20":14381.5,"sma_60":14822.83,"sma_120":14744.0},{"date":"2025-09-18","open":14621,"high":14721,"low":14020,"close":14070,"volume":113842,"rsi_14":49.11,"sma_20":14368.0,"sma_60":14785.5,"sma_120":14755.08},{"date":"2025-09-19","open":14150,"high":14150,"low":13850,"close":13940,"volume":72753,"rsi_14":50.92,"sma_20":14351.0,"sma_60":14759.67,"sma_120":14766.92},{"date":"2025-09-22","open":14040,"high":14040,"low":13660,"close":13800,"volume":77862,"rsi_14":46.35,"sma_20":14316.5,"sma_60":14739.67,"sma_120":14781.83},{"date":"2025-09-23","open":13800,"high":14050,"low":13620,"close":13790,"volume":85816,"rsi_14":43.08,"sma_20":14291.0,"sma_60":14710.33,"sma_120":14800.5},{"date":"2025-09-24","open":13850,"high":13850,"low":13300,"close":13470,"volume":85879,"rsi_14":37.72,"sma_20":14256.0,"sma_60":14672.17,"sma_120":14811.67},{"date":"2025-09-25","open":13330,"high":13490,"low":13080,"close":13400,"volume":82238,"rsi_14":35.29,"sma_20":14214.0,"sma_60":14636.67,"sma_120":14825.0},{"date":"2025-09-26","open":13400,"high":13400,"low":12800,"close":12930,"volume":81684,"rsi_14":17.31,"sma_20":14155.5,"sma_60":14591.33,"sma_120":14833.5},{"date":"2025-09-29","open":12930,"high":13220,"low":12710,"close":13090,"volume":46189,"rsi_14":22.73,"sma_20":14115.5,"sma_60":14565.5,"sma_120":14843.25},{"date":"2025-09-30","open":13120,"high":13800,"low":13050,"close":13680,"volume":61713,"rsi_14":37.58,"sma_20":14099.5,"sma_60":14550.17,"sma_120":14866.0},{"date":"2025-10-01","open":13500,"high":13880,"low":13400,"close":13680,"volume":53375,"rsi_14":32.24,"sma_20":14076.0,"sma_60":14536.67,"sma_120":14886.25},{"date":"2025-10-02","open":13495,"high":16234,"low":13495,"close":15710,"volume":1260005,"rsi_14":61.82,"sma_20":14161.5,"sma_60":14552.0,"sma_120":14927.0},{"date":"2025-10-10","open":15850,"high":16140,"low":15350,"close":15730,"volume":199512,"rsi_14":58.15,"sma_20":14235.5,"sma_60":14564.67,"sma_120":14957.42},{"date":"2025-10-13","open":15480,"high":16330,"low":15410,"close":16290,"volume":222668,"rsi_14":65.55,"sma_20":14311.0,"sma_60":14588.33,"sma_120":14987.42},{"date":"2025-10-14","open":16440,"high":16530,"low":15100,"close":15200,"volume":183585,"rsi_14":56.59,"sma_20":14338.5,"sma_60":14600.17,"sma_120":15003.58},{"date":"2025-10-15","open":15300,"high":15480,"low":14700,"close":15180,"volume":128937,"rsi_14":59.56,"sma_20":14372.5,"sma_60":14611.67,"sma_120":15020.92},{"date":"2025-10-16","open":15120,"high":15190,"low":14310,"close":14430,"volume":163278,"rsi_14":53.74,"sma_20":14356.0,"sma_60":14607.17,"sma_120":15035.17},{"date":"2025-10-17","open":14480,"high":14480,"low":13890,"close":14000,"volume":124298,"rsi_14":51.46,"sma_20":14322.5,"sma_60":14594.83,"sma_120":15043.5},{"date":"2025-10-20","open":14150,"high":14500,"low":13890,"close":14100,"volume":58126,"rsi_14":52.24,"sma_20":14282.5,"sma_60":14585.0,"sma_120":15046.0},{"date":"2025-10-21","open":14010,"high":14160,"low":13700,"close":13940,"volume":80424,"rsi_14":53.47,"sma_20":14248.5,"sma_60":14572.33,"sma_120":15048.08},{"date":"2025-10-22","open":14010,"high":14230,"low":13720,"close":14220,"volume":64532,"rsi_14":55.87,"sma_20":14240.5,"sma_60":14560.17,"sma_120":15051.08},{"date":"2025-10-23","open":14180,"high":14340,"low":13990,"close":14210,"volume":61159,"rsi_14":59.82,"sma_20":14248.5,"sma_60":14547.0,"sma_120":15051.92},{"date":"2025-10-24","open":14210,"high":14210,"low":13810,"close":13830,"volume":80114,"rsi_14":55.49,"sma_20":14243.0,"sma_60":14525.83,"sma_120":15038.58},{"date":"2025-10-27","open":13850,"high":14300,"low":13750,"close":14130,"volume":69667,"rsi_14":53.49,"sma_20":14259.5,"sma_60":14508.17,"sma_120":15030.25},{"date":"2025-10-28","open":14260,"high":14750,"low":14080,"close":14170,"volume":113239,"rsi_14":53.78,"sma_20":14278.5,"sma_60":14492.33,"sma_120":15025.83},{"date":"2025-10-29","open":14150,"high":14180,"low":13830,"close":13900,"volume":61913,"rsi_14":28.13,"sma_20":14300.0,"sma_60":14471.0,"sma_120":15013.5},{"date":"2025-10-30","open":13950,"high":14300,"low":13550,"close":13630,"volume":60289,"rsi_14":27.47,"sma_20":14311.5,"sma_60":14450.5,"sma_120":15003.5},{"date":"2025-10-31","open":13670,"high":13990,"low":13670,"close":13850,"volume":49679,"rsi_14":21.76,"sma_20":14357.5,"sma_60":14433.17,"sma_120":14996.33},{"date":"2025-11-03","open":13890,"high":13890,"low":13450,"close":13510,"volume":96859,"rsi_14":26.33,"sma_20":14378.5,"sma_60":14417.5,"sma_120":14984.67},{"date":"2025-11-04","open":13520,"high":14100,"low":13450,"close":13670,"volume":103113,"rsi_14":29.65,"sma_20":14378.0,"sma_60":14406.33,"sma_120":14973.5},{"date":"2025-11-05","open":13820,"high":13850,"low":13190,"close":13680,"volume":88310,"rsi_14":37.37,"sma_20":14378.0,"sma_60":14393.17,"sma_120":14958.33},{"date":"2025-11-06","open":13680,"high":13900,"low":13230,"close":13360,"volume":69086,"rsi_14":38.81,"sma_20":14251.5,"sma_60":14374.17,"sma_120":14941.0},{"date":"2025-11-07","open":13100,"high":13350,"low":12830,"close":13010,"volume":93105,"rsi_14":32.48,"sma_20":14115.5,"sma_60":14325.17,"sma_120":14920.0},{"date":"2025-11-10","open":13100,"high":13200,"low":12840,"close":13060,"volume":48416,"rsi_14":35.33,"sma_20":13954.0,"sma_60":14278.17,"sma_120":14898.83},{"date":"2025-11-11","open":12970,"high":13380,"low":12770,"close":12780,"volume":71873,"rsi_14":26.0,"sma_20":13833.0,"sma_60":14231.33,"sma_120":14872.92},{"date":"2025-11-12","open":12990,"high":13480,"low":12900,"close":13460,"volume":57310,"rsi_14":39.78,"sma_20":13747.0,"sma_60":14198.5,"sma_120":14855.92},{"date":"2025-11-13","open":13630,"high":14000,"low":13410,"close":13700,"volume":97151,"rsi_14":48.16,"sma_20":13710.5,"sma_60":14170.0,"sma_120":14839.17},{"date":"2025-11-14","open":13500,"high":13750,"low":13410,"close":13410,"volume":78384,"rsi_14":39.77,"sma_20":13681.0,"sma_60":14138.5,"sma_120":14811.0},{"date":"2025-11-17","open":13740,"high":13980,"low":13110,"close":13830,"volume":101466,"rsi_14":45.64,"sma_20":13667.5,"sma_60":14116.5,"sma_120":14786.33},{"date":"2025-11-18","open":13890,"high":13900,"low":13400,"close":13500,"volume":61351,"rsi_14":44.95,"sma_20":13645.5,"sma_60":14095.5,"sma_120":14759.92},{"date":"2025-11-19","open":13310,"high":13590,"low":12900,"close":13350,"volume":82392,"rsi_14":46.35,"sma_20":13602.0,"sma_60":14074.67,"sma_120":14737.42},{"date":"2025-11-20","open":13280,"high":13770,"low":13280,"close":13770,"volume":36038,"rsi_14":49.01,"sma_20":13580.0,"sma_60":14065.5,"sma_120":14717.67},{"date":"2025-11-21","open":13650,"high":13850,"low":13200,"close":13810,"volume":55416,"rsi_14":54.01,"sma_20":13579.0,"sma_60":14057.67,"sma_120":14695.25},{"date":"2025-11-24","open":13890,"high":13890,"low":13220,"close":13350,"volume":90161,"rsi_14":46.04,"sma_20":13540.0,"sma_60":14038.67,"sma_120":14665.5},{"date":"2025-11-25","open":13250,"high":13800,"low":13040,"close":13100,"volume":46707,"rsi_14":43.22,"sma_20":13486.5,"sma_60":14018.67,"sma_120":14639.92},{"date":"2025-11-26","open":12980,"high":13380,"low":12980,"close":13290,"volume":30334,"rsi_14":49.16,"sma_20":13456.0,"sma_60":14004.0,"sma_120":14617.33},{"date":"2025-11-27","open":13210,"high":14430,"low":13160,"close":14170,"volume":166715,"rsi_14":62.39,"sma_20":13483.0,"sma_60":14002.83,"sma_120":14599.67},{"date":"2025-11-28","open":14300,"high":15400,"low":14250,"close":14830,"volume":326966,"rsi_14":66.73,"sma_20":13532.0,"sma_60":14015.0,"sma_120":14590.83},{"date":"2025-12-01","open":15480,"high":15730,"low":15240,"close":15520,"volume":283082,"rsi_14":74.04,"sma_20":13632.5,"sma_60":14042.17,"sma_120":14592.17},{"date":"2025-12-02","open":15240,"high":15920,"low":15210,"close":15890,"volume":135104,"rsi_14":72.54,"sma_20":13743.5,"sma_60":14073.67,"sma_120":14595.5},{"date":"2025-12-03","open":15900,"high":16210,"low":15420,"close":15500,"volume":151671,"rsi_14":66.25,"sma_20":13834.5,"sma_60":14096.17,"sma_120":14595.42},{"date":"2025-12-04","open":15420,"high":16040,"low":15420,"close":15750,"volume":100537,"rsi_14":71.27,"sma_20":13954.0,"sma_60":14122.33,"sma_120":14589.75},{"date":"2025-12-05","open":16000,"high":16000,"low":15140,"close":15770,"volume":136161,"rsi_14":69.02,"sma_20":14092.0,"sma_60":14147.67,"sma_120":14583.58},{"date":"2025-12-08","open":15740,"high":15740,"low":15000,"close":15170,"volume":130998,"rsi_14":65.55,"sma_20":14197.5,"sma_60":14154.17,"sma_120":14576.25},{"date":"2025-12-09","open":15300,"high":15800,"low":15270,"close":15500,"volume":82101,"rsi_14":69.37,"sma_20":14333.5,"sma_60":14168.33,"sma_120":14568.08},{"date":"2025-12-10","open":15900,"high":16100,"low":14710,"close":15000,"volume":336293,"rsi_14":60.92,"sma_20":14410.5,"sma_60":14176.67,"sma_120":14558.25},{"date":"2025-12-11","open":16030,"high":16860,"low":15310,"close":16310,"volume":978638,"rsi_14":68.12,"sma_20":14541.0,"sma_60":14202.5,"sma_120":14555.17},{"date":"2025-12-12","open":16220,"high":16290,"low":14870,"close":14960,"volume":654353,"rsi_14":60.33,"sma_20":14618.5,"sma_60":14207.33,"sma_120":14542.33},{"date":"2025-12-15","open":14530,"high":14830,"low":14120,"close":14120,"volume":312629,"rsi_14":56.09,"sma_20":14633.0,"sma_60":14194.33,"sma_120":14525.08},{"date":"2025-12-16","open":13980,"high":14080,"low":13570,"close":13600,"volume":325764,"rsi_14":51.78,"sma_20":14638.0,"sma_60":14177.33,"sma_120":14507.75},{"date":"2025-12-17","open":13850,"high":14320,"low":13690,"close":13690,"volume":132598,"rsi_14":46.97,"sma_20":14655.0,"sma_60":14165.83,"sma_120":14494.33},{"date":"2025-12-18","open":13480,"high":13900,"low":13370,"close":13690,"volume":106163,"rsi_14":42.15,"sma_20":14651.0,"sma_60":14159.83,"sma_120":14472.67},{"date":"2025-12-19","open":13690,"high":14740,"low":13620,"close":14330,"volume":188021,"rsi_14":41.75,"sma_20":14677.0,"sma_60":14166.33,"sma_120":14463.0},{"date":"2025-12-22","open":14340,"high":14350,"low":13910,"close":14030,"volume":100346,"rsi_14":36.97,"sma_20":14711.0,"sma_60":14170.17,"sma_120":14454.92},{"date":"2025-12-23","open":14200,"high":14270,"low":13670,"close":13740,"volume":90823,"rsi_14":37.5,"sma_20":14743.0,"sma_60":14169.33,"sma_120":14439.83},{"date":"2025-12-24","open":13780,"high":13790,"low":13440,"close":13530,"volume":86753,"rsi_14":34.14,"sma_20":14755.0,"sma_60":14170.33,"sma_120":14421.25},{"date":"2025-12-26","open":13440,"high":13610,"low":13130,"close":13550,"volume":103804,"rsi_14":34.14,"sma_20":14724.0,"sma_60":14172.83,"sma_120":14404.75},{"date":"2025-12-29","open":13550,"high":13850,"low":13400,"close":13650,"volume":80013,"rsi_14":38.31,"sma_20":14665.0,"sma_60":14184.83,"sma_120":14388.08},{"date":"2025-12-30","open":13730,"high":13800,"low":13350,"close":13500,"volume":53397,"rsi_14":34.18,"sma_20":14564.0,"sma_60":14191.67,"sma_120":14378.58},{"date":"2026-01-02","open":13450,"high":14070,"low":13360,"close":13510,"volume":112053,"rsi_14":37.22,"sma_20":14445.0,"sma_60":14188.83,"sma_120":14369.5},{"date":"2026-01-05","open":13580,"high":13600,"low":13210,"close":13320,"volume":134073,"rsi_14":18.26,"sma_20":14336.0,"sma_60":14182.83,"sma_120":14359.75},{"date":"2026-01-06","open":13320,"high":13480,"low":12950,"close":13090,"volume":170854,"rsi_14":23.96,"sma_20":14203.0,"sma_60":14136.17,"sma_120":14344.08},{"date":"2026-01-07","open":12940,"high":13090,"low":12600,"close":12700,"volume":112186,"rsi_14":27.39,"sma_20":14049.5,"sma_60":14085.67,"sma_120":14325.17},{"date":"2026-01-08","open":12900,"high":13250,"low":12740,"close":13130,"volume":65855,"rsi_14":42.3,"sma_20":13947.5,"sma_60":14033.0,"sma_120":14310.67},{"date":"2026-01-09","open":13010,"high":13480,"low":12980,"close":13070,"volume":74648,"rsi_14":39.74,"sma_20":13826.0,"sma_60":13997.5,"sma_120":14298.83},{"date":"2026-01-12","open":13290,"high":13290,"low":12800,"close":12870,"volume":85190,"rsi_14":37.27,"sma_20":13719.5,"sma_60":13959.0,"sma_120":14285.33},{"date":"2026-01-13","open":12870,"high":12950,"low":12600,"close":12720,"volume":72321,"rsi_14":20.51,"sma_20":13540.0,"sma_60":13930.5,"sma_120":14268.83},{"date":"2026-01-14","open":12750,"high":12830,"low":12350,"close":12380,"volume":107055,"rsi_14":20.22,"sma_20":13411.0,"sma_60":13903.5,"sma_120":14249.17},{"date":"2026-01-15","open":12260,"high":12580,"low":12120,"close":12530,"volume":73297,"rsi_14":27.0,"sma_20":13331.5,"sma_60":13877.33,"sma_120":14231.17},{"date":"2026-01-16","open":12470,"high":12650,"low":12180,"close":12340,"volume":112631,"rsi_14":27.2,"sma_20":13268.5,"sma_60":13850.67,"sma_120":14211.5},{"date":"2026-01-19","open":12340,"high":12340,"low":12070,"close":12140,"volume":99756,"rsi_14":21.93,"sma_20":13123.5,"sma_60":13784.83,"sma_120":14188.08},{"date":"2026-01-20","open":12270,"high":12770,"low":12140,"close":12400,"volume":69201,"rsi_14":30.36,"sma_20":13027.0,"sma_60":13761.0,"sma_120":14166.42},{"date":"2026-01-21","open":12180,"high":12320,"low":11500,"close":11730,"volume":173733,"rsi_14":24.28,"sma_20":12912.0,"sma_60":13721.0,"sma_120":14138.33},{"date":"2026-01-22","open":11730,"high":11910,"low":11580,"close":11890,"volume":80797,"rsi_14":29.15,"sma_20":12819.5,"sma_60":13683.0,"sma_120":14110.83},{"date":"2026-01-23","open":11890,"high":12420,"low":11820,"close":12390,"volume":50517,"rsi_14":40.54,"sma_20":12762.5,"sma_60":13657.83,"sma_120":14088.08},{"date":"2026-01-26","open":12740,"high":13120,"low":12390,"close":13060,"volume":99765,"rsi_14":54.52,"sma_20":12738.0,"sma_60":13648.33,"sma_120":14070.42},{"date":"2026-01-27","open":12850,"high":13200,"low":12720,"close":13050,"volume":87400,"rsi_14":48.88,"sma_20":12708.0,"sma_60":13635.0,"sma_120":14055.33},{"date":"2026-01-28","open":13060,"high":13290,"low":12960,"close":13110,"volume":123516,"rsi_14":50.56,"sma_20":12688.5,"sma_60":13628.33,"sma_120":14040.5},{"date":"2026-01-29","open":13110,"high":13310,"low":12780,"close":13190,"volume":168434,"rsi_14":54.65,"sma_20":12672.5,"sma_60":13620.33,"sma_120":14030.0},{"date":"2026-01-30","open":13280,"high":14160,"low":13100,"close":13750,"volume":313606,"rsi_14":63.38,"sma_20":12694.0,"sma_60":13621.5,"sma_120":14025.08},{"date":"2026-02-02","open":13450,"high":14090,"low":13240,"close":13490,"volume":331030,"rsi_14":64.72,"sma_20":12714.0,"sma_60":13623.67,"sma_120":14016.92},{"date":"2026-02-03","open":13700,"high":14100,"low":13580,"close":13680,"volume":137200,"rsi_14":65.09,"sma_20":12763.0,"sma_60":13634.83,"sma_120":14010.08},{"date":"2026-02-04","open":14550,"high":15550,"low":14250,"close":14800,"volume":857758,"rsi_14":75.95,"sma_20":12846.5,"sma_60":13675.83,"sma_120":14000.5},{"date":"2026-02-05","open":14950,"high":15000,"low":14140,"close":14470,"volume":203178,"rsi_14":71.01,"sma_20":12916.5,"sma_60":13699.33,"sma_120":13988.75},{"date":"2026-02-06","open":13940,"high":14390,"low":13260,"close":14350,"volume":229322,"rsi_14":72.14,"sma_20":12990.5,"sma_60":13725.5,"sma_120":13978.42},{"date":"2026-02-09","open":14380,"high":14910,"low":14220,"close":14820,"volume":191991,"rsi_14":73.27,"sma_20":13095.5,"sma_60":13748.17,"sma_120":13973.33},{"date":"2026-02-10","open":14860,"high":14870,"low":14580,"close":14770,"volume":84172,"rsi_14":83.19,"sma_20":13215.0,"sma_60":13766.0,"sma_120":13968.0},{"date":"2026-02-11","open":15950,"high":16000,"low":13940,"close":14250,"volume":632778,"rsi_14":73.89,"sma_20":13301.0,"sma_60":13780.0,"sma_120":13959.25},{"date":"2026-02-12","open":14120,"high":14620,"low":14010,"close":14250,"volume":145401,"rsi_14":70.95,"sma_20":13396.5,"sma_60":13787.0,"sma_120":13951.75},{"date":"2026-02-13","open":14300,"high":14350,"low":13930,"close":14070,"volume":137658,"rsi_14":62.78,"sma_20":13483.0,"sma_60":13796.5,"sma_120":13946.0},{"date":"2026-02-19","open":14080,"high":14250,"low":13750,"close":14200,"volume":136210,"rsi_14":64.13,"sma_20":13586.0,"sma_60":13810.67,"sma_120":13942.67},{"date":"2026-02-20","open":14080,"high":14280,"low":13900,"close":13970,"volume":124200,"rsi_14":60.14,"sma_20":13664.5,"sma_60":13814.0,"sma_120":13939.75},{"date":"2026-02-23","open":13970,"high":14190,"low":13600,"close":14050,"volume":118909,"rsi_14":60.14,"sma_20":13780.5,"sma_60":13818.0,"sma_120":13937.83},{"date":"2026-02-24","open":14050,"high":14480,"low":14050,"close":14210,"volume":87750,"rsi_14":55.99,"sma_20":13896.5,"sma_60":13832.33,"sma_120":13935.5},{"date":"2026-02-25","open":14400,"high":14400,"low":13890,"close":13920,"volume":96864,"rsi_14":55.56,"sma_20":13973.0,"sma_60":13846.0,"sma_120":13932.33},{"date":"2026-02-26","open":13890,"high":13970,"low":13560,"close":13620,"volume":141015,"rsi_14":49.25,"sma_20":14004.0,"sma_60":13161.83,"sma_120":13750.58},{"date":"2026-02-27","open":13500,"high":13850,"low":13300,"close":13670,"volume":122910,"rsi_14":30.58,"sma_20":14032.0,"sma_60":13843.17,"sma_120":13923.0},{"date":"2026-03-03","open":13250,"high":13680,"low":12770,"close":12770,"volume":176732,"rsi_14":25.57,"sma_20":14015.0,"sma_60":13808.83,"sma_120":13911.92},{"date":"2026-03-04","open":12190,"high":12420,"low":10950,"close":11020,"volume":225729,"rsi_14":17.42,"sma_20":13906.5,"sma_60":13733.83,"sma_120":13888.0},{"date":"2026-03-05","open":12000,"high":12270,"low":11720,"close":12180,"volume":99620,"rsi_14":27.24,"sma_20":13828.0,"sma_60":13672.0,"sma_120":13872.83},{"date":"2026-03-06","open":11960,"high":12440,"low":11620,"close":12150,"volume":70625,"rsi_14":27.34,"sma_20":13761.0,"sma_60":13616.17,"sma_120":13856.17},{"date":"2026-03-09","open":11300,"high":11530,"low":10480,"close":11390,"volume":106791,"rsi_14":26.25,"sma_20":13646.5,"sma_60":13543.5,"sma_120":13832.92},{"date":"2026-03-10","open":11950,"high":11960,"low":11620,"close":11940,"volume":46780,"rsi_14":32.42,"sma_20":13503.5,"sma_60":13479.67,"sma_120":13813.67},{"date":"2026-03-11","open":11970,"high":12060,"low":11200,"close":11700,"volume":100310,"rsi_14":32.13,"sma_20":13365.0,"sma_60":13421.83,"sma_120":13788.0},{"date":"2026-03-12","open":11540,"high":11850,"low":11410,"close":11850,"volume":33282,"rsi_14":32.33,"sma_20":13240.0,"sma_60":13361.0,"sma_120":13764.67},{"date":"2026-03-13","open":11300,"high":12000,"low":11300,"close":11950,"volume":38243,"rsi_14":34.51,"sma_20":13096.5,"sma_60":13310.17,"sma_120":13743.42},{"date":"2026-03-16","open":12700,"high":12700,"low":12040,"close":12250,"volume":80206,"rsi_14":36.65,"sma_20":12970.5,"sma_60":12944.83,"sma_120":13608.42},{"date":"2026-03-17","open":12280,"high":12490,"low":12200,"close":12370,"volume":59175,"rsi_14":36.27,"sma_20":12876.5,"sma_60":13199.33,"sma_120":13703.33},{"date":"2026-03-18","open":12370,"high":12620,"low":12370,"close":12570,"volume":71450,"rsi_14":39.79,"sma_20":12792.5,"sma_60":13173.5,"sma_120":13683.92},{"date":"2026-03-19","open":12400,"high":12510,"low":12270,"close":12400,"volume":35228,"rsi_14":40.59,"sma_20":12709.0,"sma_60":13153.5,"sma_120":13665.42},{"date":"2026-03-20","open":12560,"high":13310,"low":12400,"close":13020,"volume":133792,"rsi_14":45.39,"sma_20":12650.0,"sma_60":13142.33,"sma_120":13654.08},{"date":"2026-03-23","open":12410,"high":12740,"low":12040,"close":12150,"volume":99561,"rsi_14":45.58,"sma_20":12559.0,"sma_60":13116.67,"sma_120":13638.25},{"date":"2026-03-24","open":12350,"high":12630,"low":12020,"close":12400,"volume":58622,"rsi_14":62.5,"sma_20":12476.5,"sma_60":13084.5,"sma_120":13625.42},{"date":"2026-03-25","open":12550,"high":12990,"low":12550,"close":12980,"volume":76758,"rsi_14":58.1,"sma_20":12415.0,"sma_60":13067.0,"sma_120":13618.58},{"date":"2026-03-26","open":12900,"high":13120,"low":12590,"close":12610,"volume":62975,"rsi_14":54.36,"sma_20":12349.5,"sma_60":13048.17,"sma_120":13608.75},{"date":"2026-03-27","open":12510,"high":12630,"low":12280,"close":12570,"volume":26003,"rsi_14":62.94,"sma_20":12297.0,"sma_60":13032.17,"sma_120":13601.25},{"date":"2026-03-30","open":12140,"high":12390,"low":11920,"close":12150,"volume":32879,"rsi_14":52.37,"sma_20":12221.0,"sma_60":13008.83,"sma_120":13590.83},{"date":"2026-03-31","open":12150,"high":12700,"low":11900,"close":11900,"volume":44016,"rsi_14":52.25,"sma_20":12177.5,"sma_60":12979.67,"sma_120":13582.25},{"date":"2026-04-01","open":12120,"high":12710,"low":12120,"close":12600,"volume":44600,"rsi_14":57.52,"sma_20":12256.5,"sma_60":12964.67,"sma_120":13578.17},{"date":"2026-04-02","open":12650,"high":12880,"low":11900,"close":12000,"volume":74461,"rsi_14":50.46,"sma_20":12247.5,"sma_60":12939.5,"sma_120":13564.17},{"date":"2026-04-03","open":12210,"high":12460,"low":11850,"close":11950,"volume":72016,"rsi_14":47.14,"sma_20":12237.5,"sma_60":12916.67,"sma_120":13549.75},{"date":"2026-04-06","open":12150,"high":12150,"low":11590,"close":11680,"volume":50809,"rsi_14":43.6,"sma_20":12252.0,"sma_60":12893.17,"sma_120":13514.67},{"date":"2026-04-07","open":11680,"high":12190,"low":11100,"close":11670,"volume":40721,"rsi_14":41.35,"sma_20":12238.5,"sma_60":12876.0,"sma_120":13480.83},{"date":"2026-04-08","open":12110,"high":12500,"low":11430,"close":12010,"volume":96532,"rsi_14":46.37,"sma_20":12254.0,"sma_60":12857.33,"sma_120":13445.17},{"date":"2026-04-09","open":11930,"high":12070,"low":11500,"close":11760,"volume":49043,"rsi_14":37.4,"sma_20":12249.5,"sma_60":12835.5,"sma_120":13416.5},{"date":"2026-04-10","open":11920,"high":11950,"low":11670,"close":11880,"volume":33357,"rsi_14":46.82,"sma_20":12246.0,"sma_60":12819.0,"sma_120":13389.0},{"date":"2026-04-13","open":11690,"high":12020,"low":11200,"close":11860,"volume":72392,"rsi_14":43.28,"sma_20":12226.5,"sma_60":12804.67,"sma_120":13367.58},{"date":"2026-04-14","open":12000,"high":12230,"low":11970,"close":12100,"volume":56000,"rsi_14":38.04,"sma_20":12213.0,"sma_60":12800.0,"sma_120":13351.75},{"date":"2026-04-15","open":12150,"high":12500,"low":12130,"close":12370,"volume":41769,"rsi_14":46.65,"sma_20":12203.0,"sma_60":12797.33,"sma_120":13337.33},{"date":"2026-04-16","open":12390,"high":12660,"low":12390,"close":12540,"volume":42866,"rsi_14":49.6,"sma_20":12210.0,"sma_60":12800.67,"sma_120":13325.67},{"date":"2026-04-17","open":12540,"high":12730,"low":12380,"close":12560,"volume":27810,"rsi_14":56.19,"sma_20":12187.0,"sma_60":12807.67,"sma_120":13311.83},{"date":"2026-04-20","open":12560,"high":12650,"low":12350,"close":12580,"volume":34573,"rsi_14":61.04,"sma_20":12208.5,"sma_60":12810.67,"sma_120":13298.25},{"date":"2026-04-21","open":12720,"high":12720,"low":12270,"close":12460,"volume":37400,"rsi_14":47.2,"sma_20":12211.5,"sma_60":12822.83,"sma_120":13286.83},{"date":"2026-04-22","open":12340,"high":12560,"low":12230,"close":12370,"volume":34641,"rsi_14":59.3,"sma_20":12181.0,"sma_60":12830.83,"sma_120":13272.17},{"date":"2026-04-23","open":12510,"high":12720,"low":12100,"close":12320,"volume":35363,"rsi_14":59.3,"sma_20":12166.5,"sma_60":12829.67,"sma_120":13256.75},{"date":"2026-04-24","open":12180,"high":12650,"low":11880,"close":12390,"volume":61404,"rsi_14":69.83,"sma_20":12157.5,"sma_60":12818.5,"sma_120":13244.17},{"date":"2026-04-27","open":12450,"high":12500,"low":12170,"close":12290,"volume":46849,"rsi_14":66.49,"sma_20":12164.5,"sma_60":12805.83,"sma_120":13233.0},{"date":"2026-04-28","open":12210,"high":12390,"low":12040,"close":12050,"volume":74743,"rsi_14":51.12,"sma_20":12172.0,"sma_60":12788.17,"sma_120":13218.0},{"date":"2026-04-29","open":12240,"high":12240,"low":11860,"close":11910,"volume":53578,"rsi_14":54.49,"sma_20":12137.5,"sma_60":12766.83,"sma_120":12908.5},{"date":"2026-04-30","open":12180,"high":12180,"low":11620,"close":11660,"volume":59402,"rsi_14":35.71,"sma_20":12206.0,"sma_60":12163.33,"sma_120":12333.67},{"date":"2026-05-04","open":11800,"high":11880,"low":11460,"close":11500,"volume":55351,"rsi_14":40.72,"sma_20":12098.0,"sma_60":12698.83,"sma_120":13169.75},{"date":"2026-05-06","open":11600,"high":11600,"low":11110,"close":11160,"volume":56159,"rsi_14":26.96,"sma_20":12072.0,"sma_60":12656.83,"sma_120":13151.42},{"date":"2026-05-07","open":11240,"high":11640,"low":11120,"close":11380,"volume":55094,"rsi_14":25.13,"sma_20":12057.5,"sma_60":12599.83,"sma_120":13137.83},{"date":"2026-05-08","open":11250,"high":11560,"low":11240,"close":11480,"volume":35296,"rsi_14":22.4,"sma_20":12031.0,"sma_60":12550.0,"sma_120":13124.67},{"date":"2026-05-11","open":11400,"high":11460,"low":10990,"close":11140,"volume":71456,"rsi_14":18.3,"sma_20":12000.0,"sma_60":12496.5,"sma_120":13111.0},{"date":"2026-05-12","open":11180,"high":11400,"low":10860,"close":11300,"volume":51119,"rsi_14":23.11,"sma_20":11971.0,"sma_60":12437.83,"sma_120":13093.0},{"date":"2026-05-13","open":11480,"high":11480,"low":10810,"close":10900,"volume":65987,"rsi_14":20.68,"sma_20":11923.0,"sma_60":12373.33,"sma_120":13069.67},{"date":"2026-05-14","open":10820,"high":11140,"low":10250,"close":10750,"volume":52468,"rsi_14":20.22,"sma_20":11855.5,"sma_60":12315.0,"sma_120":13047.5},{"date":"2026-05-15","open":10750,"high":10800,"low":10050,"close":10500,"volume":114511,"rsi_14":18.84,"sma_20":11762.0,"sma_60":12252.5,"sma_120":13019.75},{"date":"2026-05-18","open":10500,"high":10820,"low":9730,"close":10290,"volume":89942,"rsi_14":15.69,"sma_20":11649.5,"sma_60":12189.5,"sma_120":12993.0},{"date":"2026-05-19","open":10030,"high":10340,"low":9880,"close":10000,"volume":52914,"rsi_14":14.77,"sma_20":11521.5,"sma_60":12119.5,"sma_120":12965.08},{"date":"2026-05-20","open":9840,"high":10350,"low":9580,"close":9660,"volume":58169,"rsi_14":14.33,"sma_20":11375.5,"sma_60":12047.67,"sma_120":12930.83},{"date":"2026-05-21","open":9800,"high":10020,"low":9730,"close":9730,"volume":49727,"rsi_14":16.77,"sma_20":11239.0,"sma_60":11975.67,"sma_120":12896.83},{"date":"2026-05-22","open":9740,"high":10600,"low":9740,"close":10570,"volume":62940,"rsi_14":35.92,"sma_20":11149.0,"sma_60":11915.0,"sma_120":12873.67},{"date":"2026-05-26","open":10880,"high":10880,"low":10500,"close":10600,"volume":36407,"rsi_14":37.97,"sma_20":11063.0,"sma_60":11859.67,"sma_120":12852.83},{"date":"2026-05-27","open":10460,"high":11170,"low":10150,"close":10320,"volume":52841,"rsi_14":38.59,"sma_20":10959.5,"sma_60":11804.67,"sma_120":12828.08},{"date":"2026-05-28","open":10430,"high":10800,"low":10120,"close":10480,"volume":80994,"rsi_14":37.57,"sma_20":10869.0,"sma_60":11751.5,"sma_120":12797.33},{"date":"2026-05-29","open":10400,"high":10590,"low":9940,"close":10000,"volume":85540,"rsi_14":31.5,"sma_20":10766.5,"sma_60":11705.33,"sma_120":12757.08},{"date":"2026-06-01","open":10000,"high":10070,"low":9540,"close":9710,"volume":81831,"rsi_14":31.9,"sma_20":10656.5,"sma_60":11683.5,"sma_120":12708.67},{"date":"2026-06-02","open":9500,"high":9830,"low":8760,"close":9710,"volume":62168,"rsi_14":29.02,"sma_20":10559.0,"sma_60":11642.33,"sma_120":12657.17},{"date":"2026-06-04","open":9700,"high":10600,"low":9690,"close":10020,"volume":61197,"rsi_14":38.11,"sma_20":10485.0,"sma_60":11606.83,"sma_120":12611.5},{"date":"2026-06-05","open":10030,"high":10060,"low":9550,"close":9760,"volume":34695,"rsi_14":37.01,"sma_20":10415.0,"sma_60":11579.67,"sma_120":12561.58},{"date":"2026-06-08","open":9500,"high":10220,"low":9160,"close":9700,"volume":172578,"rsi_14":38.95,"sma_20":10331.0,"sma_60":11542.33,"sma_120":12511.0},{"date":"2026-06-09","open":9700,"high":11200,"low":9410,"close":10840,"volume":164959,"rsi_14":56.04,"sma_20":10299.0,"sma_60":11528.0,"sma_120":12474.92},{"date":"2026-06-10","open":10660,"high":11040,"low":9910,"close":10150,"volume":45566,"rsi_14":51.52,"sma_20":10249.5,"sma_60":11499.67,"sma_120":12430.33},{"date":"2026-06-11","open":9970,"high":10250,"low":9640,"close":10230,"volume":41150,"rsi_14":56.08,"sma_20":10196.0,"sma_60":11471.0,"sma_120":12390.58},{"date":"2026-06-12","open":10350,"high":10570,"low":10170,"close":10230,"volume":34753,"rsi_14":55.41,"sma_20":10162.5,"sma_60":11437.33,"sma_120":12339.92},{"date":"2026-06-15","open":10350,"high":10550,"low":9460,"close":9930,"volume":40490,"rsi_14":42.16,"sma_20":10121.5,"sma_60":11396.67,"sma_120":12298.0},{"date":"2026-06-16","open":9930,"high":10150,"low":9800,"close":9980,"volume":34667,"rsi_14":42.44,"sma_20":10095.5,"sma_60":11353.5,"sma_120":12263.5},{"date":"2026-06-17","open":10200,"high":10890,"low":9950,"close":10400,"volume":82201,"rsi_14":61.68,"sma_20":10051.0,"sma_60":11056.0,"sma_120":12044.08},{"date":"2026-06-18","open":10600,"high":11140,"low":10190,"close":10810,"volume":117727,"rsi_14":53.67,"sma_20":10141.5,"sma_60":11283.33,"sma_120":12212.83},{"date":"2026-06-19","open":10710,"high":10740,"low":9880,"close":9970,"volume":65059,"rsi_14":49.69,"sma_20":10157.0,"sma_60":11247.0,"sma_120":12181.83},{"date":"2026-06-22","open":9870,"high":10170,"low":9350,"close":9450,"volume":76157,"rsi_14":47.44,"sma_20":10143.0,"sma_60":11197.83,"sma_120":12141.17},{"date":"2026-06-23","open":9860,"high":10250,"low":8930,"close":9100,"volume":76899,"rsi_14":44.38,"sma_20":10069.5,"sma_60":11133.17,"sma_120":12100.08},{"date":"2026-06-24","open":9100,"high":9360,"low":8820,"close":9100,"volume":29371,"rsi_14":41.02,"sma_20":9994.5,"sma_60":11074.67,"sma_120":12061.42},{"date":"2026-06-25","open":9020,"high":9500,"low":8930,"close":9090,"volume":31555,"rsi_14":43.12,"sma_20":9933.0,"sma_60":11016.67,"sma_120":12024.42},{"date":"2026-06-26","open":8710,"high":9060,"low":8300,"close":8700,"volume":50390,"rsi_14":40.38,"sma_20":9844.0,"sma_60":10959.17,"sma_120":11984.0},{"date":"2026-06-29","open":8400,"high":9340,"low":8400,"close":9340,"volume":37356,"rsi_14":34.04,"sma_20":9811.0,"sma_60":10916.5,"sma_120":11948.08},{"date":"2026-06-30","open":9150,"high":9650,"low":8960,"close":9000,"volume":48113,"rsi_14":36.78,"sma_20":9775.5,"sma_60":10856.5,"sma_120":11910.58},{"date":"2026-07-01","open":8950,"high":10620,"low":8950,"close":9830,"volume":70751,"rsi_14":46.08,"sma_20":9781.5,"sma_60":10820.33,"sma_120":11879.92},{"date":"2026-07-02","open":9800,"high":10430,"low":9530,"close":9550,"volume":38098,"rsi_14":43.68,"sma_20":9758.0,"sma_60":10780.33,"sma_120":11848.5},{"date":"2026-07-03","open":9460,"high":9740,"low":8900,"close":9480,"volume":52487,"rsi_14":45.63,"sma_20":9744.0,"sma_60":10743.67,"sma_120":11818.42},{"date":"2026-07-06","open":9340,"high":9620,"low":9050,"close":9200,"volume":23666,"rsi_14":42.75,"sma_20":9719.0,"sma_60":10702.5,"sma_120":11789.25},{"date":"2026-07-07","open":9030,"high":9540,"low":8970,"close":9200,"volume":22303,"rsi_14":37.9,"sma_20":9637.0,"sma_60":10655.67,"sma_120":11756.5},{"date":"2026-07-08","open":9120,"high":9400,"low":8600,"close":8700,"volume":102823,"rsi_14":29.11,"sma_20":9564.5,"sma_60":10604.67,"sma_120":11720.08},{"date":"2026-07-09","open":8650,"high":9000,"low":8120,"close":8580,"volume":52533,"rsi_14":33.95,"sma_20":9482.0,"sma_60":10549.67,"sma_120":11684.33},{"date":"2026-07-10","open":8400,"high":8820,"low":8370,"close":8580,"volume":19331,"rsi_14":38.58,"sma_20":9399.5,"sma_60":10495.0,"sma_120":11649.83},{"date":"2026-07-13","open":8490,"high":8900,"low":8110,"close":8110,"volume":40279,"rsi_14":37.4,"sma_20":9308.5,"sma_60":10428.5,"sma_120":11614.25},{"date":"2026-07-14","open":8110,"high":8360,"low":7540,"close":8000,"volume":78539,"rsi_14":36.39,"sma_20":9209.5,"sma_60":10355.67,"sma_120":11576.5},{"date":"2026-07-15","open":7960,"high":8570,"low":7960,"close":8500,"volume":24262,"rsi_14":43.49,"sma_20":9114.5,"sma_60":10288.33,"sma_120":11544.5},{"date":"2026-07-16","open":8420,"high":8650,"low":8270,"close":8360,"volume":28858,"rsi_14":46.03,"sma_20":8992.0,"sma_60":10218.33,"sma_120":11513.0},{"date":"2026-07-20","open":8340,"high":8690,"low":7930,"close":8270,"volume":51409,"rsi_14":35.66,"sma_20":8907.0,"sma_60":10146.5,"sma_120":11478.58},{"date":"2026-07-21","open":8190,"high":8230,"low":7810,"close":8230,"volume":32674,"rsi_14":38.78,"sma_20":8846.0,"sma_60":10076.0,"sma_120":11449.42},{"date":"2026-07-22","open":8200,"high":8520,"low":8170,"close":8290,"volume":26235,"rsi_14":21.05,"sma_20":8805.5,"sma_60":10008.0,"sma_120":11419.42},{"date":"2026-07-23","open":8210,"high":8490,"low":8080,"close":8440,"volume":33138,"rsi_14":28.06,"sma_20":8772.5,"sma_60":9943.33,"sma_120":11386.5},{"date":"2026-07-24","open":8380,"high":8770,"low":8200,"close":8460,"volume":21747,"rsi_14":29.44,"sma_20":8741.0,"sma_60":9877.83,"sma_120":11348.17},{"date":"2026-07-27","open":8560,"high":8650,"low":8330,"close":8560,"volume":12504,"rsi_14":36.09,"sma_20":8734.0,"sma_60":9815.67,"sma_120":11310.75},{"date":"2026-07-28","open":8500,"high":8500,"low":7910,"close":8100,"volume":16250,"rsi_14":30.07,"sma_20":8672.0,"sma_60":9749.83,"sma_120":11269.0},{"date":"2026-07-29","open":8050,"high":8190,"low":6600,"close":7500,"volume":46582,"rsi_14":29.02,"sma_20":8597.0,"sma_60":9676.33,"sma_120":11221.58},{"date":"2026-07-30","open":7300,"high":7800,"low":7230,"close":7550,"volume":32303,"rsi_14":31.54,"sma_20":8483.0,"sma_60":9607.83,"sma_120":11169.92},{"date":"2026-07-31","open":7710,"high":8270,"low":7710,"close":8250,"volume":27285,"rsi_14":45.27,"sma_20":8418.0,"sma_60":9553.67,"sma_120":11126.25},{"date":"2026-08-03","open":8250,"high":8630,"low":8040,"close":8110,"volume":17583,"rsi_14":50.0,"sma_20":8349.5,"sma_60":9502.83,"sma_120":11079.83},{"date":"2026-08-04","open":8000,"high":8760,"low":8000,"close":8550,"volume":26045,"rsi_14":57.88,"sma_20":8317.0,"sma_60":9455.67,"sma_120":11027.75},{"date":"2026-08-05","open":9000,"high":9000,"low":8330,"close":8510,"volume":17582,"rsi_14":50.17,"sma_20":8282.5,"sma_60":9406.17,"sma_120":10978.08},{"date":"2026-08-06","open":8350,"high":8540,"low":8240,"close":8380,"volume":19496,"rsi_14":50.33,"sma_20":8266.5,"sma_60":9360.17,"sma_120":10928.33},{"date":"2026-08-07","open":8320,"high":8480,"low":8150,"close":8280,"volume":7032,"rsi_14":50.17,"sma_20":8251.5,"sma_60":9309.83,"sma_120":10873.83},{"date":"2026-08-10","open":8400,"high":8700,"low":8340,"close":8500,"volume":17141,"rsi_14":54.21,"sma_20":8247.5,"sma_60":9269.83,"sma_120":10821.58},{"date":"2026-08-11","open":8870,"high":8870,"low":8340,"close":8530,"volume":11454,"rsi_14":53.77,"sma_20":8268.5,"sma_60":9232.83,"sma_120":10773.92},{"date":"2026-08-12","open":8470,"high":8520,"low":8100,"close":8140,"volume":35695,"rsi_14":45.61,"sma_20":8275.5,"sma_60":9193.5,"sma_120":10723.0},{"date":"2026-08-13","open":8520,"high":8580,"low":8100,"close":8380,"volume":59351,"rsi_14":48.9,"sma_20":8269.5,"sma_60":9161.67,"sma_120":10675.58},{"date":"2026-08-14","open":8690,"high":8690,"low":8170,"close":8230,"volume":35464,"rsi_14":45.53,"sma_20":8263.0,"sma_60":9132.17,"sma_120":10625.83},{"date":"2026-08-18","open":8290,"high":8290,"low":7560,"close":7710,"volume":45715,"rsi_14":44.8,"sma_20":8235.0,"sma_60":9099.67,"sma_120":10573.67},{"date":"2026-08-19","open":7650,"high":7710,"low":7010,"close":7450,"volume":107822,"rsi_14":49.27,"sma_20":8196.0,"sma_60":9061.67,"sma_120":10518.67},{"date":"2026-08-20","open":7700,"high":7700,"low":7090,"close":7380,"volume":36789,"rsi_14":47.52,"sma_20":8150.5,"sma_60":9008.5,"sma_120":10461.75},{"date":"2026-08-21","open":7360,"high":8710,"low":6990,"close":7330,"volume":55633,"rsi_14":33.45,"sma_20":8095.0,"sma_60":8954.0,"sma_120":10406.83},{"date":"2026-08-24","open":7330,"high":7640,"low":7130,"close":7440,"volume":13871,"rsi_14":37.82,"sma_20":8044.0,"sma_60":8906.0,"sma_120":10355.33},{"date":"2026-08-25","open":7250,"high":7490,"low":7110,"close":7390,"volume":42010,"rsi_14":25.42,"sma_20":7985.5,"sma_60":8854.5,"sma_120":10303.0},{"date":"2026-08-26","open":7380,"high":7440,"low":7280,"close":7430,"volume":9864,"rsi_14":27.12,"sma_20":7952.0,"sma_60":8811.67,"sma_120":10258.5},{"date":"2026-08-27","open":7450,"high":7660,"low":7130,"close":7330,"volume":24534,"rsi_14":27.47,"sma_20":7943.5,"sma_60":8772.0,"sma_120":10227.75},{"date":"2026-08-28","open":7370,"high":7440,"low":7230,"close":7320,"volume":5877,"rsi_14":28.57,"sma_20":7932.0,"sma_60":8732.17,"sma_120":10187.25},{"date":"2026-08-31","open":7330,"high":7480,"low":7160,"close":7400,"volume":21755,"rsi_14":23.81,"sma_20":7889.5,"sma_60":8688.5,"sma_120":10147.67},{"date":"2026-09-01","open":7400,"high":7470,"low":7190,"close":7330,"volume":43755,"rsi_14":21.96,"sma_20":7850.5,"sma_60":8648.0,"sma_120":10113.83},{"date":"2026-09-02","open":7100,"high":7560,"low":7100,"close":7210,"volume":33317,"rsi_14":25.13,"sma_20":7783.5,"sma_60":8606.5,"sma_120":10074.42},{"date":"2026-09-03","open":7170,"high":7380,"low":6880,"close":7040,"volume":62765,"rsi_14":12.78,"sma_20":7710.0,"sma_60":8543.17,"sma_120":10035.58},{"date":"2026-09-04","open":6920,"high":7030,"low":6670,"close":6940,"volume":42834,"rsi_14":13.14,"sma_20":7638.0,"sma_60":8489.67,"sma_120":9994.67},{"date":"2026-09-07","open":7000,"high":7120,"low":6850,"close":7090,"volume":34501,"rsi_14":27.54,"sma_20":7578.5,"sma_60":8437.33,"sma_120":9954.17},{"date":"2026-09-08","open":7200,"high":7230,"low":7050,"close":7150,"volume":9980,"rsi_14":37.29,"sma_20":7511.0,"sma_60":8386.0,"sma_120":9911.67},{"date":"2026-09-09","open":7300,"high":7300,"low":7050,"close":7140,"volume":8236,"rsi_14":39.29,"sma_20":7441.5,"sma_60":8339.5,"sma_120":9868.08},{"date":"2026-09-10","open":7320,"high":7320,"low":6610,"close":6610,"volume":80115,"rsi_14":27.5,"sma_20":7365.0,"sma_60":8283.33,"sma_120":9818.42},{"date":"2026-09-11","open":6770,"high":6930,"low":6600,"close":6650,"volume":18592,"rsi_14":24.18,"sma_20":7278.5,"sma_60":8220.83,"sma_120":9770.5},{"date":"2026-09-14","open":6650,"high":6850,"low":6550,"close":6670,"volume":13951,"rsi_14":26.0,"sma_20":7200.5,"sma_60":8151.83,"sma_120":9717.58},{"date":"2026-09-15","open":6760,"high":6970,"low":6730,"close":6900,"volume":16512,"rsi_14":34.32,"sma_20":7160.0,"sma_60":8100.67,"sma_120":9673.83},{"date":"2026-09-16","open":6950,"high":6990,"low":6700,"close":6800,"volume":18693,"rsi_14":34.32,"sma_20":7127.5,"sma_60":8056.5,"sma_120":9627.17},{"date":"2026-09-17","open":6860,"high":6940,"low":6660,"close":6750,"volume":20067,"rsi_14":33.53,"sma_20":7096.0,"sma_60":8017.33,"sma_120":9575.25},{"date":"2026-09-18","open":6780,"high":6900,"low":6660,"close":6850,"volume":18120,"rsi_14":34.29,"sma_20":7072.0,"sma_60":7979.83,"sma_120":9527.25},{"date":"2026-09-21","open":6720,"high":6920,"low":6600,"close":6750,"volume":20298,"rsi_14":33.71,"sma_20":7037.5,"sma_60":7940.83,"sma_120":9478.75},{"date":"2026-09-22","open":6740,"high":6790,"low":6560,"close":6670,"volume":30594,"rsi_14":34.48,"sma_20":7001.5,"sma_60":7907.0,"sma_120":9433.08},{"date":"2026-09-23","open":6710,"high":6780,"low":6590,"close":6650,"volume":16832,"rsi_14":37.74,"sma_20":6962.5,"sma_60":7862.17,"sma_120":9389.33},{"date":"2026-09-28","open":6740,"high":6790,"low":6550,"close":6600,"volume":20809,"rsi_14":38.96,"sma_20":6926.0,"sma_60":7822.17,"sma_120":9339.33},{"date":"2026-09-29","open":6520,"high":6680,"low":6460,"close":6530,"volume":20335,"rsi_14":30.82,"sma_20":6886.5,"sma_60":7767.17,"sma_120":9293.75},{"date":"2026-09-30","open":6530,"high":6760,"low":6470,"close":6630,"volume":19721,"rsi_14":32.67,"sma_20":6848.0,"sma_60":7718.5,"sma_120":9249.42},{"date":"2026-10-01","open":6690,"high":7030,"low":6600,"close":6910,"volume":41647,"rsi_14":43.5,"sma_20":6827.0,"sma_60":7675.67,"sma_120":9209.67},{"date":"2026-10-02","open":6900,"high":7050,"low":6770,"close":6840,"volume":12713,"rsi_14":58.78,"sma_20":6808.5,"sma_60":7636.33,"sma_120":9169.42},{"date":"2026-10-06","open":6780,"high":6980,"low":6600,"close":6820,"volume":14160,"rsi_14":56.59,"sma_20":6797.5,"sma_60":7596.67,"sma_120":9126.17},{"date":"2026-10-07","open":6770,"high":6920,"low":6630,"close":6680,"volume":10192,"rsi_14":50.35,"sma_20":6784.5,"sma_60":7563.0,"sma_120":9083.83},{"date":"2026-10-08","open":6700,"high":6710,"low":6310,"close":6690,"volume":32336,"rsi_14":41.18,"sma_20":6764.5,"sma_60":7531.5,"sma_120":9040.58},{"date":"2026-10-12","open":6630,"high":7060,"low":6260,"close":6300,"volume":35092,"rsi_14":33.11,"sma_20":6722.0,"sma_60":7493.5,"sma_120":8994.25},{"date":"2026-10-13","open":6120,"high":8360,"low":5850,"close":6140,"volume":46083,"rsi_14":30.82,"sma_20":6672.0,"sma_60":7460.67,"sma_120":8944.58},{"date":"2026-10-14","open":6250,"high":6250,"low":5880,"close":6010,"volume":34672,"rsi_14":24.07,"sma_20":6642.0,"sma_60":7427.5,"sma_120":8891.58},{"date":"2026-10-15","open":5810,"high":5980,"low":5400,"close":5530,"volume":38264,"rsi_14":19.5,"sma_20":6586.0,"sma_60":7378.0,"sma_120":8833.17},{"date":"2026-10-16","open":5760,"high":6170,"low":5660,"close":6070,"volume":30220,"rsi_14":37.8,"sma_20":6556.0,"sma_60":7339.83,"sma_120":8779.08},{"date":"2026-10-19","open":6020,"high":6440,"low":6020,"close":6300,"volume":27082,"rsi_14":43.45,"sma_20":6526.0,"sma_60":7307.0,"sma_120":8726.75},{"date":"2026-10-20","open":6390,"high":6390,"low":5940,"close":6390,"volume":13455,"rsi_14":46.13,"sma_20":6505.5,"sma_60":7276.33,"sma_120":8676.17},{"date":"2026-10-21","open":6340,"high":6340,"low":5970,"close":6120,"volume":25429,"rsi_14":42.96,"sma_20":6474.0,"sma_60":7240.17,"sma_120":8624.08},{"date":"2026-10-22","open":6230,"high":6230,"low":5790,"close":5800,"volume":14982,"rsi_14":36.74,"sma_20":6421.5,"sma_60":7196.17,"sma_120":8569.75},{"date":"2026-10-23","open":5608,"high":6052,"low":5608,"close":5770,"volume":12387,"rsi_14":30.21,"sma_20":6372.5,"sma_60":7151.33,"sma_120":8514.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":10.0,"ttm_eps":null,"close":14500.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":14.86,"ttm_eps":null,"close":21350.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":44722.22,"pbr":11.09,"ttm_eps":null,"close":16100.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":8.04,"ttm_eps":null,"close":11550.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":10.85,"ttm_eps":null,"close":15550.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":9.54,"ttm_eps":null,"close":13680.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1232.88,"pbr":9.12,"ttm_eps":null,"close":13500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":368.65,"pbr":7.99,"ttm_eps":null,"close":11900.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":363.34,"pbr":6.09,"ttm_eps":null,"close":9000.0}],"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":"바이오다인","phase":"above-fold","symbol_resolved":true}