{"status":"ok","report":{"price_analysis":{"current":1499.0,"change_1d":2.0,"change_7d":-1.8,"change_30d":-2.9,"high_30d":1939.0,"low_30d":1356.0,"position_in_range":25.0,"support":1414.3,"resistance":1880.7},"summary":"프리시젼바이오(335810)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 329.48억. 현재가 1,499원, 전일 대비 +2.0%, 30일 -2.9%. ROE -2.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 38.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.8%로 적자 상태입니다. 시가총액 329.48억. 매출 236.55억, 영업이익 -36.18억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.78,"roe":-2.78,"eps":-53.0,"revenue":23655298804.0,"operating_income":-3617793088.0,"net_income":-6351303079.0,"market_cap":32948316802,"profit_margin":-26.85,"roa":-1.93,"operating_margin":-15.29,"gross_margin":35.85,"debt_ratio":0.4382170463372599,"total_assets":60483425685.0,"total_equity":42054449180.0,"total_debt":18428976505.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.0로 중립 구간입니다. MACD(-7.46)가 시그널선(-4.56)을 하회합니다(데드크로스). SMA20 1504, SMA60 1470 — 혼조세입니다. 볼린저밴드 1441~1567 (현재 위치 46%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":45.995423340961096,"macd":-7.458920635921231,"macd_signal":-4.556294093316638,"sma_20":1504.25,"sma_60":1470.0166666666667,"bb_upper":1567.031764868471,"bb_lower":1441.468235131529,"atr_14":146.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -38.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.90만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-38.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-316.0,"institution_net":0.0,"retail_net":316.0},{"date":"2026-10-22","foreign_net":-45.0,"institution_net":0.0,"retail_net":45.0},{"date":"2026-10-21","foreign_net":474.0,"institution_net":0.0,"retail_net":-474.0},{"date":"2026-10-20","foreign_net":-204.0,"institution_net":0.0,"retail_net":204.0},{"date":"2026-10-19","foreign_net":53.0,"institution_net":0.0,"retail_net":-53.0},{"date":"2026-10-16","foreign_net":318.0,"institution_net":0.0,"retail_net":-318.0},{"date":"2026-10-15","foreign_net":274.0,"institution_net":0.0,"retail_net":-274.0},{"date":"2026-10-14","foreign_net":-443.0,"institution_net":0.0,"retail_net":443.0},{"date":"2026-10-13","foreign_net":1014.0,"institution_net":0.0,"retail_net":-1014.0},{"date":"2026-10-12","foreign_net":-217.0,"institution_net":0.0,"retail_net":217.0},{"date":"2026-10-08","foreign_net":-439.0,"institution_net":0.0,"retail_net":439.0},{"date":"2026-10-07","foreign_net":400.0,"institution_net":0.0,"retail_net":-400.0},{"date":"2026-10-06","foreign_net":-770.0,"institution_net":0.0,"retail_net":770.0},{"date":"2026-10-02","foreign_net":-2274.0,"institution_net":0.0,"retail_net":2274.0},{"date":"2026-10-01","foreign_net":-1235.0,"institution_net":0.0,"retail_net":1235.0},{"date":"2026-09-30","foreign_net":20.0,"institution_net":0.0,"retail_net":-20.0},{"date":"2026-09-29","foreign_net":-658.0,"institution_net":0.0,"retail_net":658.0},{"date":"2026-09-28","foreign_net":179.0,"institution_net":0.0,"retail_net":-179.0},{"date":"2026-09-23","foreign_net":1174.0,"institution_net":0.0,"retail_net":-1174.0},{"date":"2026-09-22","foreign_net":-729.0,"institution_net":-860.0,"retail_net":1589.0},{"date":"2026-09-21","foreign_net":-40856.0,"institution_net":860.0,"retail_net":39996.0},{"date":"2026-09-18","foreign_net":-952.0,"institution_net":0.0,"retail_net":952.0},{"date":"2026-09-17","foreign_net":-390.0,"institution_net":0.0,"retail_net":390.0},{"date":"2026-09-16","foreign_net":-663.0,"institution_net":0.0,"retail_net":663.0},{"date":"2026-09-15","foreign_net":-575.0,"institution_net":0.0,"retail_net":575.0},{"date":"2026-09-14","foreign_net":-273.0,"institution_net":0.0,"retail_net":273.0},{"date":"2026-09-11","foreign_net":-466.0,"institution_net":0.0,"retail_net":466.0},{"date":"2026-09-10","foreign_net":-131.0,"institution_net":0.0,"retail_net":131.0},{"date":"2026-09-09","foreign_net":-605.0,"institution_net":0.0,"retail_net":605.0},{"date":"2026-09-08","foreign_net":-624.0,"institution_net":0.0,"retail_net":624.0}],"periods":{"d1":{"foreign_net":-316.0,"institution_net":0,"retail_net":316.0},"d3":{"foreign_net":113.0,"institution_net":0,"retail_net":-113.0},"d7":{"foreign_net":554.0,"institution_net":0,"retail_net":-554.0},"d14":{"foreign_net":-2175.0,"institution_net":0,"retail_net":2175.0},"d30":{"foreign_net":-48959.0,"institution_net":0.0,"retail_net":48959.0}}},"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 -53, PBR 0.78x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -53원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 -11.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.6,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":101.3,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.8%","metrics":[{"name":"ROE","value":-2.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-15.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-26.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.0,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.9,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.5x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.51,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.4,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -53, PBR 0.78x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -11.6%"},"profitability":{"grade":"C","reason":"ROE -2.8%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.44,"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":35.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-15.29,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-26.85,"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":0.78,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.77,"pbr_5y_low":1.22,"pbr_5y_avg":3.76,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.72,"history":[{"quarter":"2024-Q2","per":null,"pbr":5.77},{"quarter":"2024-Q3","per":null,"pbr":4.28},{"quarter":"2024-Q4","per":null,"pbr":3.72},{"quarter":"2025-Q1","per":null,"pbr":3.72},{"quarter":"2025-Q2","per":null,"pbr":4.92},{"quarter":"2025-Q3","per":null,"pbr":5.52},{"quarter":"2025-Q4","per":null,"pbr":2.75},{"quarter":"2026-Q1","per":null,"pbr":1.92},{"quarter":"2026-Q2","per":null,"pbr":1.22},{"quarter":"현재","per":null,"pbr":0.78}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-2.8%"}],"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":"2026-10-23T23:29:59.118764+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.02775812007437164,"dividend_yield":null,"eps":-53.0,"revenue":6215632875.0,"operating_income":-1209132827.0,"net_income":-1167352450.0,"market_cap":null,"profit_margin":-0.18780910544044963,"operating_margin":-0.19453092731124344,"roa":-0.01930036926280625,"gross_margin":0.3585066128925769,"total_equity":42054449180.0,"total_assets":60483425685.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.24,"roe":0.0030808950509670185,"dividend_yield":null,"eps":6.06,"revenue":7029865866.0,"operating_income":17458400.0,"net_income":133093240.0,"market_cap":49800000000.0,"profit_margin":0.01893254331404906,"operating_margin":0.0024834613252633577,"roa":0.0020998826304312384,"gross_margin":0.4429053002360657,"total_equity":43199537082.0,"total_assets":63381275730.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11580529274076792,"dividend_yield":null,"eps":-172.88,"revenue":5292029789.0,"operating_income":-1396143455.0,"net_income":-3794558854.0,"market_cap":null,"profit_margin":-0.7170327842612225,"operating_margin":-0.2638200294907675,"roa":-0.07149523482845095,"gross_margin":0.2927229314203696,"total_equity":32766713543.0,"total_assets":53074290379.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.07814989672969277,"dividend_yield":null,"eps":-69.36,"revenue":5117770274.0,"operating_income":-1029975206.0,"net_income":-1522485015.0,"market_cap":null,"profit_margin":-0.29748990937220016,"operating_margin":-0.2012546774974683,"roa":-0.031445685755064665,"gross_margin":0.3836311905156062,"total_equity":19481599832.0,"total_assets":48416340062.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.1283823910782101,"dividend_yield":null,"eps":-122.55,"revenue":4896503512.0,"operating_income":-1451401318.0,"net_income":-2689926040.0,"market_cap":null,"profit_margin":-0.5493565017175464,"operating_margin":-0.2964158637776956,"roa":-0.05452775339288217,"gross_margin":0.287862624941583,"total_equity":20952453194.0,"total_assets":49331319789.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08511453105023419,"dividend_yield":null,"eps":-91.84,"revenue":4619521858.0,"operating_income":-1503969076.0,"net_income":-2015844662.0,"market_cap":null,"profit_margin":-0.4363751756058906,"operating_margin":-0.3255681263625704,"roa":-0.03984673513151031,"gross_margin":0.324193588868175,"total_equity":23683907285.0,"total_assets":50589958132.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06412505350342163,"dividend_yield":null,"eps":-75.08,"revenue":5103290816.0,"operating_income":-913229712.0,"net_income":-1647862938.0,"market_cap":null,"profit_margin":-0.32290202487257197,"operating_margin":-0.17894918101410429,"roa":-0.03166590807297567,"gross_margin":0.3157790412311082,"total_equity":25697646208.0,"total_assets":52039023615.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09348386847889086,"dividend_yield":null,"eps":-116.24,"revenue":4741989947.0,"operating_income":-1289445140.0,"net_income":-2551435130.0,"market_cap":null,"profit_margin":-0.5380515687542009,"operating_margin":-0.2719206819102942,"roa":-0.047600602795345934,"gross_margin":0.3416632293843199,"total_equity":27292785071.0,"total_assets":53600899572.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04768934408939688,"dividend_yield":null,"eps":-65.06,"revenue":5122983534.0,"operating_income":-1168865375.0,"net_income":-1427977199.0,"market_cap":null,"profit_margin":-0.27873936926067816,"operating_margin":-0.22816106420067991,"roa":-0.0255132591327166,"gross_margin":0.34663550667582527,"total_equity":29943318078.0,"total_assets":55970003345.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.053367361626120886,"dividend_yield":null,"eps":-76.44,"revenue":4165863625.0,"operating_income":-1994614226.0,"net_income":-1677831156.0,"market_cap":null,"profit_margin":-0.40275710081604027,"operating_margin":-0.47879969330489064,"roa":-0.02954200140147452,"gross_margin":0.2820337439634741,"total_equity":31439274959.0,"total_assets":56794769359.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07341475357981028,"dividend_yield":null,"eps":-107.12,"revenue":4184623216.0,"operating_income":-2650857240.0,"net_income":-2351287987.0,"market_cap":null,"profit_margin":-0.5618876218078125,"operating_margin":-0.6334757284393941,"roa":-0.037633784654136825,"gross_margin":0.16822253322794736,"total_equity":32027458683.0,"total_assets":62478116634.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.042456118076792386,"dividend_yield":null,"eps":-61.46,"revenue":3661816579.0,"operating_income":-1413570002.0,"net_income":-1348997488.0,"market_cap":null,"profit_margin":-0.36839570166793983,"operating_margin":-0.38602971271325387,"roa":-0.022133191381426602,"gross_margin":0.40710794515194093,"total_equity":31773924445.0,"total_assets":60949072583.0}],"current_price":1499.0,"change_pct":1.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-22","close":32500.0},{"date":"2020-12-23","close":26350.0},{"date":"2020-12-24","close":26800.0},{"date":"2020-12-28","close":24050.0},{"date":"2020-12-29","close":31250.0},{"date":"2020-12-30","close":34250.0},{"date":"2021-01-04","close":34200.0},{"date":"2021-01-05","close":35500.0},{"date":"2021-01-06","close":35300.0},{"date":"2021-01-07","close":36300.0},{"date":"2021-01-08","close":32800.0},{"date":"2021-01-11","close":28050.0},{"date":"2021-01-12","close":27100.0},{"date":"2021-01-13","close":27800.0},{"date":"2021-01-14","close":28600.0},{"date":"2021-01-15","close":29000.0},{"date":"2021-01-18","close":28950.0},{"date":"2021-01-19","close":27700.0},{"date":"2021-01-20","close":27050.0},{"date":"2021-01-21","close":26050.0},{"date":"2021-01-22","close":25200.0},{"date":"2021-01-25","close":24900.0},{"date":"2021-01-26","close":25550.0},{"date":"2021-01-27","close":24650.0},{"date":"2021-01-28","close":22950.0},{"date":"2021-01-29","close":21700.0},{"date":"2021-02-01","close":21350.0},{"date":"2021-02-02","close":21700.0},{"date":"2021-02-03","close":22700.0},{"date":"2021-02-04","close":21200.0},{"date":"2021-02-05","close":20900.0},{"date":"2021-02-08","close":19800.0},{"date":"2021-02-09","close":19850.0},{"date":"2021-02-10","close":20600.0},{"date":"2021-02-15","close":21000.0},{"date":"2021-02-16","close":20100.0},{"date":"2021-02-17","close":20000.0},{"date":"2021-02-18","close":19400.0},{"date":"2021-02-19","close":18750.0},{"date":"2021-02-22","close":18800.0},{"date":"2021-02-23","close":17900.0},{"date":"2021-02-24","close":18900.0},{"date":"2021-02-25","close":18300.0},{"date":"2021-02-26","close":17400.0},{"date":"2021-03-02","close":16750.0},{"date":"2021-03-03","close":16500.0},{"date":"2021-03-04","close":16850.0},{"date":"2021-03-05","close":16100.0},{"date":"2021-03-08","close":16200.0},{"date":"2021-03-09","close":15350.0},{"date":"2021-03-10","close":14550.0},{"date":"2021-03-11","close":15050.0},{"date":"2021-03-12","close":15900.0},{"date":"2021-03-15","close":17000.0},{"date":"2021-03-16","close":16250.0},{"date":"2021-03-17","close":16200.0},{"date":"2021-03-18","close":16350.0},{"date":"2021-03-19","close":16000.0},{"date":"2021-03-22","close":16500.0},{"date":"2021-03-23","close":16000.0},{"date":"2021-03-24","close":16150.0},{"date":"2021-03-25","close":16400.0},{"date":"2021-03-26","close":16150.0},{"date":"2021-03-29","close":15250.0},{"date":"2021-03-30","close":15250.0},{"date":"2021-03-31","close":15100.0},{"date":"2021-04-01","close":15300.0},{"date":"2021-04-02","close":15100.0},{"date":"2021-04-05","close":15550.0},{"date":"2021-04-06","close":15250.0},{"date":"2021-04-07","close":15250.0},{"date":"2021-04-08","close":15700.0},{"date":"2021-04-09","close":15850.0},{"date":"2021-04-12","close":16850.0},{"date":"2021-04-13","close":16700.0},{"date":"2021-04-14","close":17300.0},{"date":"2021-04-15","close":16900.0},{"date":"2021-04-16","close":16950.0},{"date":"2021-04-19","close":17150.0},{"date":"2021-04-20","close":17050.0},{"date":"2021-04-21","close":21900.0},{"date":"2021-04-22","close":20050.0},{"date":"2021-04-23","close":19900.0},{"date":"2021-04-26","close":18750.0},{"date":"2021-04-27","close":19100.0},{"date":"2021-04-28","close":19350.0},{"date":"2021-04-29","close":18700.0},{"date":"2021-04-30","close":19300.0},{"date":"2021-05-03","close":19100.0},{"date":"2021-05-04","close":18250.0},{"date":"2021-05-06","close":17500.0},{"date":"2021-05-07","close":18200.0},{"date":"2021-05-10","close":17700.0},{"date":"2021-05-11","close":17450.0},{"date":"2021-05-12","close":16400.0},{"date":"2021-05-13","close":16400.0},{"date":"2021-05-14","close":16800.0},{"date":"2021-05-17","close":17100.0},{"date":"2021-05-18","close":16800.0},{"date":"2021-05-20","close":16400.0},{"date":"2021-05-21","close":16400.0},{"date":"2021-05-24","close":16000.0},{"date":"2021-05-25","close":16400.0},{"date":"2021-05-26","close":16450.0},{"date":"2021-05-27","close":16050.0},{"date":"2021-05-28","close":16350.0},{"date":"2021-05-31","close":16600.0},{"date":"2021-06-01","close":16600.0},{"date":"2021-06-02","close":16600.0},{"date":"2021-06-03","close":16850.0},{"date":"2021-06-04","close":16650.0},{"date":"2021-06-07","close":16900.0},{"date":"2021-06-08","close":16600.0},{"date":"2021-06-09","close":16350.0},{"date":"2021-06-10","close":16300.0},{"date":"2021-06-11","close":16300.0},{"date":"2021-06-14","close":16050.0},{"date":"2021-06-15","close":15950.0},{"date":"2021-06-16","close":15950.0},{"date":"2021-06-17","close":16000.0},{"date":"2021-06-18","close":16050.0},{"date":"2021-06-21","close":15900.0},{"date":"2021-06-22","close":15900.0},{"date":"2021-06-23","close":16200.0},{"date":"2021-06-24","close":16250.0},{"date":"2021-06-25","close":16250.0},{"date":"2021-06-28","close":16100.0},{"date":"2021-06-29","close":16300.0},{"date":"2021-06-30","close":16500.0},{"date":"2021-07-01","close":16850.0},{"date":"2021-07-02","close":16750.0},{"date":"2021-07-05","close":17200.0},{"date":"2021-07-06","close":16600.0},{"date":"2021-07-07","close":16900.0},{"date":"2021-07-08","close":17150.0},{"date":"2021-07-09","close":17600.0},{"date":"2021-07-12","close":17100.0},{"date":"2021-07-13","close":16700.0},{"date":"2021-07-14","close":16750.0},{"date":"2021-07-15","close":16550.0},{"date":"2021-07-16","close":16150.0},{"date":"2021-07-19","close":16100.0},{"date":"2021-07-20","close":16050.0},{"date":"2021-07-21","close":15900.0},{"date":"2021-07-22","close":16200.0},{"date":"2021-07-23","close":16100.0},{"date":"2021-07-26","close":15900.0},{"date":"2021-07-27","close":15950.0},{"date":"2021-07-28","close":15900.0},{"date":"2021-07-29","close":16000.0},{"date":"2021-07-30","close":16250.0},{"date":"2021-08-02","close":16500.0},{"date":"2021-08-03","close":16250.0},{"date":"2021-08-04","close":16650.0},{"date":"2021-08-05","close":16650.0},{"date":"2021-08-06","close":16850.0},{"date":"2021-08-09","close":16150.0},{"date":"2021-08-10","close":16400.0},{"date":"2021-08-11","close":17400.0},{"date":"2021-08-12","close":17100.0},{"date":"2021-08-13","close":16550.0},{"date":"2021-08-17","close":15800.0},{"date":"2021-08-18","close":15600.0},{"date":"2021-08-19","close":15050.0},{"date":"2021-08-20","close":14150.0},{"date":"2021-08-23","close":14850.0},{"date":"2021-08-24","close":16100.0},{"date":"2021-08-25","close":16500.0},{"date":"2021-08-26","close":16150.0},{"date":"2021-08-27","close":17000.0},{"date":"2021-08-30","close":17100.0},{"date":"2021-08-31","close":17100.0},{"date":"2021-09-01","close":17150.0},{"date":"2021-09-02","close":16900.0},{"date":"2021-09-03","close":16950.0},{"date":"2021-09-06","close":16900.0},{"date":"2021-09-07","close":17200.0},{"date":"2021-09-08","close":16850.0},{"date":"2021-09-09","close":16800.0},{"date":"2021-09-10","close":16150.0},{"date":"2021-09-13","close":15600.0},{"date":"2021-09-14","close":15850.0},{"date":"2021-09-15","close":15800.0},{"date":"2021-09-16","close":15550.0},{"date":"2021-09-17","close":15450.0},{"date":"2021-09-23","close":14950.0},{"date":"2021-09-24","close":15150.0},{"date":"2021-09-27","close":15100.0},{"date":"2021-09-28","close":14650.0},{"date":"2021-09-29","close":14400.0},{"date":"2021-09-30","close":14400.0},{"date":"2021-10-01","close":13700.0},{"date":"2021-10-05","close":12650.0},{"date":"2021-10-06","close":11750.0},{"date":"2021-10-07","close":12650.0},{"date":"2021-10-08","close":12650.0},{"date":"2021-10-12","close":12050.0},{"date":"2021-10-13","close":12050.0},{"date":"2021-10-14","close":12550.0},{"date":"2021-10-15","close":12650.0},{"date":"2021-10-18","close":12550.0},{"date":"2021-10-19","close":12550.0},{"date":"2021-10-20","close":12700.0},{"date":"2021-10-21","close":12350.0},{"date":"2021-10-22","close":12200.0},{"date":"2021-10-25","close":12100.0},{"date":"2021-10-26","close":12400.0},{"date":"2021-10-27","close":12300.0},{"date":"2021-10-28","close":12150.0},{"date":"2021-10-29","close":11700.0},{"date":"2021-11-01","close":12150.0},{"date":"2021-11-02","close":12350.0},{"date":"2021-11-03","close":12000.0},{"date":"2021-11-04","close":11600.0},{"date":"2021-11-05","close":11450.0},{"date":"2021-11-08","close":11200.0},{"date":"2021-11-09","close":11450.0},{"date":"2021-11-10","close":10900.0},{"date":"2021-11-11","close":10800.0},{"date":"2021-11-12","close":11000.0},{"date":"2021-11-15","close":11300.0},{"date":"2021-11-16","close":11300.0},{"date":"2021-11-17","close":11100.0},{"date":"2021-11-18","close":10800.0},{"date":"2021-11-19","close":10900.0},{"date":"2021-11-22","close":11100.0},{"date":"2021-11-23","close":11150.0},{"date":"2021-11-24","close":11000.0},{"date":"2021-11-25","close":11050.0},{"date":"2021-11-26","close":11100.0},{"date":"2021-11-29","close":11500.0},{"date":"2021-11-30","close":10200.0},{"date":"2021-12-01","close":10200.0},{"date":"2021-12-02","close":10600.0},{"date":"2021-12-03","close":10950.0},{"date":"2021-12-06","close":10850.0},{"date":"2021-12-07","close":12150.0},{"date":"2021-12-08","close":12000.0},{"date":"2021-12-09","close":12300.0},{"date":"2021-12-10","close":11900.0},{"date":"2021-12-13","close":11850.0},{"date":"2021-12-14","close":11750.0},{"date":"2021-12-15","close":12200.0},{"date":"2021-12-16","close":12200.0},{"date":"2021-12-17","close":11900.0},{"date":"2021-12-20","close":11650.0},{"date":"2021-12-21","close":11050.0},{"date":"2021-12-22","close":11200.0},{"date":"2021-12-23","close":10650.0},{"date":"2021-12-24","close":10600.0},{"date":"2021-12-27","close":10750.0},{"date":"2021-12-28","close":10400.0},{"date":"2021-12-29","close":10850.0},{"date":"2021-12-30","close":11100.0},{"date":"2022-01-03","close":11150.0},{"date":"2022-01-04","close":11050.0},{"date":"2022-01-05","close":10800.0},{"date":"2022-01-06","close":10600.0},{"date":"2022-01-07","close":10900.0},{"date":"2022-01-10","close":10850.0},{"date":"2022-01-11","close":10500.0},{"date":"2022-01-12","close":10800.0},{"date":"2022-01-13","close":10600.0},{"date":"2022-01-14","close":10300.0},{"date":"2022-01-17","close":10200.0},{"date":"2022-01-18","close":9960.0},{"date":"2022-01-19","close":10100.0},{"date":"2022-01-20","close":10300.0},{"date":"2022-01-21","close":10450.0},{"date":"2022-01-24","close":10200.0},{"date":"2022-01-25","close":9670.0},{"date":"2022-01-26","close":9720.0},{"date":"2022-01-27","close":9400.0},{"date":"2022-01-28","close":10300.0},{"date":"2022-02-03","close":10750.0},{"date":"2022-02-04","close":10150.0},{"date":"2022-02-07","close":9950.0},{"date":"2022-02-08","close":9950.0},{"date":"2022-02-09","close":10050.0},{"date":"2022-02-10","close":9880.0},{"date":"2022-02-11","close":9520.0},{"date":"2022-02-14","close":9580.0},{"date":"2022-02-15","close":9220.0},{"date":"2022-02-16","close":9430.0},{"date":"2022-02-17","close":9400.0},{"date":"2022-02-18","close":9430.0},{"date":"2022-02-21","close":9440.0},{"date":"2022-02-22","close":9440.0},{"date":"2022-02-23","close":9170.0},{"date":"2022-02-24","close":8620.0},{"date":"2022-02-25","close":8720.0},{"date":"2022-02-28","close":8720.0},{"date":"2022-03-02","close":8900.0},{"date":"2022-03-03","close":9100.0},{"date":"2022-03-04","close":9100.0},{"date":"2022-03-07","close":8830.0},{"date":"2022-03-08","close":8730.0},{"date":"2022-03-10","close":8750.0},{"date":"2022-03-11","close":8830.0},{"date":"2022-03-14","close":8710.0},{"date":"2022-03-15","close":8710.0},{"date":"2022-03-16","close":9280.0},{"date":"2022-03-17","close":9340.0},{"date":"2022-03-18","close":9340.0},{"date":"2022-03-21","close":9120.0},{"date":"2022-03-22","close":9130.0},{"date":"2022-03-23","close":9170.0},{"date":"2022-03-24","close":9340.0},{"date":"2022-03-25","close":9290.0},{"date":"2022-03-28","close":9290.0},{"date":"2022-03-29","close":9210.0},{"date":"2022-03-30","close":9290.0},{"date":"2022-03-31","close":9280.0},{"date":"2022-04-01","close":9290.0},{"date":"2022-04-04","close":9280.0},{"date":"2022-04-05","close":9620.0},{"date":"2022-04-06","close":9570.0},{"date":"2022-04-07","close":9230.0},{"date":"2022-04-08","close":9250.0},{"date":"2022-04-11","close":9000.0},{"date":"2022-04-12","close":8850.0},{"date":"2022-04-13","close":8990.0},{"date":"2022-04-14","close":8880.0},{"date":"2022-04-15","close":8900.0},{"date":"2022-04-18","close":8860.0},{"date":"2022-04-19","close":8950.0},{"date":"2022-04-20","close":8940.0},{"date":"2022-04-21","close":8840.0},{"date":"2022-04-22","close":8740.0},{"date":"2022-04-25","close":8580.0},{"date":"2022-04-26","close":8560.0},{"date":"2022-04-27","close":8370.0},{"date":"2022-04-28","close":8380.0},{"date":"2022-04-29","close":8490.0},{"date":"2022-05-02","close":8390.0},{"date":"2022-05-03","close":8420.0},{"date":"2022-05-04","close":8360.0},{"date":"2022-05-06","close":8300.0},{"date":"2022-05-09","close":8270.0},{"date":"2022-05-10","close":8220.0},{"date":"2022-05-11","close":8110.0},{"date":"2022-05-12","close":8030.0},{"date":"2022-05-13","close":7970.0},{"date":"2022-05-16","close":8030.0},{"date":"2022-05-17","close":8210.0},{"date":"2022-05-18","close":8110.0},{"date":"2022-05-19","close":8000.0},{"date":"2022-05-20","close":7970.0},{"date":"2022-05-23","close":8060.0},{"date":"2022-05-24","close":7940.0},{"date":"2022-05-25","close":7910.0},{"date":"2022-05-26","close":7970.0},{"date":"2022-05-27","close":7970.0},{"date":"2022-05-30","close":8060.0},{"date":"2022-05-31","close":8130.0},{"date":"2022-06-02","close":8200.0},{"date":"2022-06-03","close":8270.0},{"date":"2022-06-07","close":8210.0},{"date":"2022-06-08","close":8060.0},{"date":"2022-06-09","close":8030.0},{"date":"2022-06-10","close":8000.0},{"date":"2022-06-13","close":7580.0},{"date":"2022-06-14","close":7450.0},{"date":"2022-06-15","close":7060.0},{"date":"2022-06-16","close":7040.0},{"date":"2022-06-17","close":6910.0},{"date":"2022-06-20","close":6580.0},{"date":"2022-06-21","close":6650.0},{"date":"2022-06-22","close":6200.0},{"date":"2022-06-23","close":5960.0},{"date":"2022-06-24","close":6370.0},{"date":"2022-06-27","close":6440.0},{"date":"2022-06-28","close":6600.0},{"date":"2022-06-29","close":6800.0},{"date":"2022-06-30","close":6890.0},{"date":"2022-07-01","close":6730.0},{"date":"2022-07-04","close":6920.0},{"date":"2022-07-05","close":6970.0},{"date":"2022-07-06","close":7170.0},{"date":"2022-07-07","close":7180.0},{"date":"2022-07-08","close":7190.0},{"date":"2022-07-11","close":7190.0},{"date":"2022-07-12","close":7570.0},{"date":"2022-07-13","close":7560.0},{"date":"2022-07-14","close":7490.0},{"date":"2022-07-15","close":7370.0},{"date":"2022-07-18","close":7730.0},{"date":"2022-07-19","close":7700.0},{"date":"2022-07-20","close":7740.0},{"date":"2022-07-21","close":7690.0},{"date":"2022-07-22","close":7600.0},{"date":"2022-07-25","close":7300.0},{"date":"2022-07-26","close":7160.0},{"date":"2022-07-27","close":7940.0},{"date":"2022-07-28","close":7630.0},{"date":"2022-07-29","close":7580.0},{"date":"2022-08-01","close":7620.0},{"date":"2022-08-02","close":7500.0},{"date":"2022-08-03","close":7460.0},{"date":"2022-08-04","close":7490.0},{"date":"2022-08-05","close":8120.0},{"date":"2022-08-08","close":8140.0},{"date":"2022-08-09","close":8070.0},{"date":"2022-08-10","close":8050.0},{"date":"2022-08-11","close":8030.0},{"date":"2022-08-12","close":8030.0},{"date":"2022-08-16","close":7990.0},{"date":"2022-08-17","close":8160.0},{"date":"2022-08-18","close":8160.0},{"date":"2022-08-19","close":8380.0},{"date":"2022-08-22","close":7940.0},{"date":"2022-08-23","close":7810.0},{"date":"2022-08-24","close":7680.0},{"date":"2022-08-25","close":7910.0},{"date":"2022-08-26","close":7920.0},{"date":"2022-08-29","close":7860.0},{"date":"2022-08-30","close":7800.0},{"date":"2022-08-31","close":7950.0},{"date":"2022-09-01","close":7940.0},{"date":"2022-09-02","close":7880.0},{"date":"2022-09-05","close":7760.0},{"date":"2022-09-06","close":7670.0},{"date":"2022-09-07","close":7500.0},{"date":"2022-09-08","close":7510.0},{"date":"2022-09-13","close":7530.0},{"date":"2022-09-14","close":7530.0},{"date":"2022-09-15","close":7330.0},{"date":"2022-09-16","close":7060.0},{"date":"2022-09-19","close":6930.0},{"date":"2022-09-20","close":6890.0},{"date":"2022-09-21","close":6820.0},{"date":"2022-09-22","close":6770.0},{"date":"2022-09-23","close":6520.0},{"date":"2022-09-26","close":6050.0},{"date":"2022-09-27","close":6040.0},{"date":"2022-09-28","close":5870.0},{"date":"2022-09-29","close":5950.0},{"date":"2022-09-30","close":6060.0},{"date":"2022-10-04","close":6120.0},{"date":"2022-10-05","close":6030.0},{"date":"2022-10-06","close":6170.0},{"date":"2022-10-07","close":6230.0},{"date":"2022-10-11","close":6000.0},{"date":"2022-10-12","close":6500.0},{"date":"2022-10-13","close":6050.0},{"date":"2022-10-14","close":6190.0},{"date":"2022-10-17","close":6070.0},{"date":"2022-10-18","close":6160.0},{"date":"2022-10-19","close":6060.0},{"date":"2022-10-20","close":5940.0},{"date":"2022-10-21","close":6040.0},{"date":"2022-10-24","close":6120.0},{"date":"2022-10-25","close":6040.0},{"date":"2022-10-26","close":6010.0},{"date":"2022-10-27","close":6080.0},{"date":"2022-10-28","close":6140.0},{"date":"2022-10-31","close":6210.0},{"date":"2022-11-01","close":6210.0},{"date":"2022-11-02","close":6220.0},{"date":"2022-11-03","close":6210.0},{"date":"2022-11-04","close":6290.0},{"date":"2022-11-07","close":6310.0},{"date":"2022-11-08","close":6320.0},{"date":"2022-11-09","close":6390.0},{"date":"2022-11-10","close":6410.0},{"date":"2022-11-11","close":6460.0},{"date":"2022-11-14","close":6520.0},{"date":"2022-11-15","close":6500.0},{"date":"2022-11-16","close":6460.0},{"date":"2022-11-17","close":6400.0},{"date":"2022-11-18","close":6420.0},{"date":"2022-11-21","close":6290.0},{"date":"2022-11-22","close":6260.0},{"date":"2022-11-23","close":6270.0},{"date":"2022-11-24","close":6290.0},{"date":"2022-11-25","close":6290.0},{"date":"2022-11-28","close":6180.0},{"date":"2022-11-29","close":6160.0},{"date":"2022-11-30","close":6180.0},{"date":"2022-12-01","close":6250.0},{"date":"2022-12-02","close":6290.0},{"date":"2022-12-05","close":6290.0},{"date":"2022-12-06","close":6290.0},{"date":"2022-12-07","close":6290.0},{"date":"2022-12-08","close":6180.0},{"date":"2022-12-09","close":6230.0},{"date":"2022-12-12","close":6230.0},{"date":"2022-12-13","close":6210.0},{"date":"2022-12-14","close":6350.0},{"date":"2022-12-15","close":6410.0},{"date":"2022-12-16","close":6500.0},{"date":"2022-12-19","close":6410.0},{"date":"2022-12-20","close":6320.0},{"date":"2022-12-21","close":6330.0},{"date":"2022-12-22","close":6270.0},{"date":"2022-12-23","close":6170.0},{"date":"2022-12-26","close":6150.0},{"date":"2022-12-27","close":6060.0},{"date":"2022-12-28","close":6010.0},{"date":"2022-12-29","close":5930.0},{"date":"2023-01-02","close":5810.0},{"date":"2023-01-03","close":5710.0},{"date":"2023-01-04","close":5820.0},{"date":"2023-01-05","close":5800.0},{"date":"2023-01-06","close":5870.0},{"date":"2023-01-09","close":5950.0},{"date":"2023-01-10","close":5960.0},{"date":"2023-01-11","close":6000.0},{"date":"2023-01-12","close":6020.0},{"date":"2023-01-13","close":6000.0},{"date":"2023-01-16","close":6010.0},{"date":"2023-01-17","close":5930.0},{"date":"2023-01-18","close":6010.0},{"date":"2023-01-19","close":5940.0},{"date":"2023-01-20","close":5980.0},{"date":"2023-01-25","close":6020.0},{"date":"2023-01-26","close":6020.0},{"date":"2023-01-27","close":6060.0},{"date":"2023-01-30","close":6020.0},{"date":"2023-01-31","close":6070.0},{"date":"2023-02-01","close":6070.0},{"date":"2023-02-02","close":6150.0},{"date":"2023-02-03","close":6270.0},{"date":"2023-02-06","close":6270.0},{"date":"2023-02-07","close":6270.0},{"date":"2023-02-08","close":6400.0},{"date":"2023-02-09","close":6390.0},{"date":"2023-02-10","close":6390.0},{"date":"2023-02-13","close":6280.0},{"date":"2023-02-14","close":6340.0},{"date":"2023-02-15","close":6200.0},{"date":"2023-02-16","close":6270.0},{"date":"2023-02-17","close":6180.0},{"date":"2023-02-20","close":6210.0},{"date":"2023-02-21","close":6170.0},{"date":"2023-02-22","close":6180.0},{"date":"2023-02-23","close":6110.0},{"date":"2023-02-24","close":6120.0},{"date":"2023-02-27","close":5980.0},{"date":"2023-02-28","close":6060.0},{"date":"2023-03-02","close":6070.0},{"date":"2023-03-03","close":6080.0},{"date":"2023-03-06","close":5890.0},{"date":"2023-03-07","close":5950.0},{"date":"2023-03-08","close":6040.0},{"date":"2023-03-09","close":6020.0},{"date":"2023-03-10","close":5950.0},{"date":"2023-03-13","close":6000.0},{"date":"2023-03-14","close":5450.0},{"date":"2023-03-15","close":5660.0},{"date":"2023-03-16","close":5670.0},{"date":"2023-03-17","close":5820.0},{"date":"2023-03-20","close":5850.0},{"date":"2023-03-21","close":5780.0},{"date":"2023-03-22","close":5680.0},{"date":"2023-03-23","close":5510.0},{"date":"2023-03-24","close":5510.0},{"date":"2023-03-27","close":5650.0},{"date":"2023-03-28","close":5630.0},{"date":"2023-03-29","close":5600.0},{"date":"2023-03-30","close":5590.0},{"date":"2023-03-31","close":5550.0},{"date":"2023-04-03","close":5490.0},{"date":"2023-04-04","close":5700.0},{"date":"2023-04-05","close":5780.0},{"date":"2023-04-06","close":5970.0},{"date":"2023-04-07","close":5820.0},{"date":"2023-04-10","close":5630.0},{"date":"2023-04-11","close":5620.0},{"date":"2023-04-12","close":5780.0},{"date":"2023-04-13","close":5770.0},{"date":"2023-04-14","close":5900.0},{"date":"2023-04-17","close":5940.0},{"date":"2023-04-18","close":5670.0},{"date":"2023-04-19","close":5690.0},{"date":"2023-04-20","close":5540.0},{"date":"2023-04-21","close":5510.0},{"date":"2023-04-24","close":5550.0},{"date":"2023-04-25","close":5430.0},{"date":"2023-04-26","close":5590.0},{"date":"2023-04-27","close":5510.0},{"date":"2023-04-28","close":5460.0},{"date":"2023-05-02","close":5510.0},{"date":"2023-05-03","close":5560.0},{"date":"2023-05-04","close":5700.0},{"date":"2023-05-08","close":5680.0},{"date":"2023-05-09","close":5650.0},{"date":"2023-05-10","close":5640.0},{"date":"2023-05-11","close":5670.0},{"date":"2023-05-12","close":5530.0},{"date":"2023-05-15","close":5520.0},{"date":"2023-05-16","close":5570.0},{"date":"2023-05-17","close":5630.0},{"date":"2023-05-18","close":5700.0},{"date":"2023-05-19","close":5690.0},{"date":"2023-05-22","close":5750.0},{"date":"2023-05-23","close":5780.0},{"date":"2023-05-24","close":5730.0},{"date":"2023-05-25","close":5790.0},{"date":"2023-05-26","close":5800.0},{"date":"2023-05-30","close":5820.0},{"date":"2023-05-31","close":5760.0},{"date":"2023-06-01","close":5720.0},{"date":"2023-06-02","close":5720.0},{"date":"2023-06-05","close":6440.0},{"date":"2023-06-07","close":6200.0},{"date":"2023-06-08","close":6180.0},{"date":"2023-06-09","close":6180.0},{"date":"2023-06-12","close":6230.0},{"date":"2023-06-13","close":6210.0},{"date":"2023-06-14","close":6220.0},{"date":"2023-06-15","close":6220.0},{"date":"2023-06-16","close":6280.0},{"date":"2023-06-19","close":6360.0},{"date":"2023-06-20","close":6260.0},{"date":"2023-06-21","close":6310.0},{"date":"2023-06-22","close":6300.0},{"date":"2023-06-23","close":6320.0},{"date":"2023-06-26","close":6490.0},{"date":"2023-06-27","close":6500.0},{"date":"2023-06-28","close":6560.0},{"date":"2023-06-29","close":6410.0},{"date":"2023-06-30","close":6300.0},{"date":"2023-07-03","close":6340.0},{"date":"2023-07-04","close":6330.0},{"date":"2023-07-05","close":6280.0},{"date":"2023-07-06","close":6070.0},{"date":"2023-07-07","close":6030.0},{"date":"2023-07-10","close":6040.0},{"date":"2023-07-11","close":6020.0},{"date":"2023-07-12","close":6100.0},{"date":"2023-07-13","close":6250.0},{"date":"2023-07-14","close":6240.0},{"date":"2023-07-17","close":6340.0},{"date":"2023-07-18","close":6550.0},{"date":"2023-07-19","close":6700.0},{"date":"2023-07-20","close":6560.0},{"date":"2023-07-21","close":6490.0},{"date":"2023-07-24","close":6260.0},{"date":"2023-07-25","close":6420.0},{"date":"2023-07-26","close":5990.0},{"date":"2023-07-27","close":6120.0},{"date":"2023-07-28","close":6230.0},{"date":"2023-07-31","close":6260.0},{"date":"2023-08-01","close":6370.0},{"date":"2023-08-02","close":6690.0},{"date":"2023-08-03","close":6820.0},{"date":"2023-08-04","close":6570.0},{"date":"2023-08-07","close":6590.0},{"date":"2023-08-08","close":6640.0},{"date":"2023-08-09","close":6600.0},{"date":"2023-08-10","close":6790.0},{"date":"2023-08-11","close":6800.0},{"date":"2023-08-14","close":6560.0},{"date":"2023-08-16","close":6820.0},{"date":"2023-08-17","close":6720.0},{"date":"2023-08-18","close":6570.0},{"date":"2023-08-21","close":6650.0},{"date":"2023-08-22","close":6790.0},{"date":"2023-08-23","close":6530.0},{"date":"2023-08-24","close":6530.0},{"date":"2023-08-25","close":6460.0},{"date":"2023-08-28","close":6600.0},{"date":"2023-08-29","close":6660.0},{"date":"2023-08-30","close":6550.0},{"date":"2023-08-31","close":6580.0},{"date":"2023-09-01","close":6540.0},{"date":"2023-09-04","close":6430.0},{"date":"2023-09-05","close":6490.0},{"date":"2023-09-06","close":6790.0},{"date":"2023-09-07","close":6640.0},{"date":"2023-09-08","close":6920.0},{"date":"2023-09-11","close":6850.0},{"date":"2023-09-12","close":6820.0},{"date":"2023-09-13","close":6740.0},{"date":"2023-09-14","close":6860.0},{"date":"2023-09-15","close":6850.0},{"date":"2023-09-18","close":6750.0},{"date":"2023-09-19","close":6500.0},{"date":"2023-09-20","close":6280.0},{"date":"2023-09-21","close":6130.0},{"date":"2023-09-22","close":6120.0},{"date":"2023-09-25","close":5900.0},{"date":"2023-09-26","close":5890.0},{"date":"2023-09-27","close":6000.0},{"date":"2023-10-04","close":5670.0},{"date":"2023-10-05","close":5750.0},{"date":"2023-10-06","close":5760.0},{"date":"2023-10-10","close":5670.0},{"date":"2023-10-11","close":5670.0},{"date":"2023-10-12","close":5660.0},{"date":"2023-10-13","close":5900.0},{"date":"2023-10-16","close":5650.0},{"date":"2023-10-17","close":5700.0},{"date":"2023-10-18","close":5500.0},{"date":"2023-10-19","close":5590.0},{"date":"2023-10-20","close":5450.0},{"date":"2023-10-23","close":5450.0},{"date":"2023-10-24","close":5420.0},{"date":"2023-10-25","close":5370.0},{"date":"2023-10-26","close":5000.0},{"date":"2023-10-27","close":5100.0},{"date":"2023-10-30","close":5100.0},{"date":"2023-10-31","close":5070.0},{"date":"2023-11-01","close":5100.0},{"date":"2023-11-02","close":5360.0},{"date":"2023-11-03","close":5300.0},{"date":"2023-11-06","close":5370.0},{"date":"2023-11-07","close":5420.0},{"date":"2023-11-08","close":5400.0},{"date":"2023-11-09","close":5390.0},{"date":"2023-11-10","close":5300.0},{"date":"2023-11-13","close":5050.0},{"date":"2023-11-14","close":5090.0},{"date":"2023-11-15","close":5080.0},{"date":"2023-11-16","close":5180.0},{"date":"2023-11-17","close":5110.0},{"date":"2023-11-20","close":5150.0},{"date":"2023-11-21","close":5150.0},{"date":"2023-11-22","close":5140.0},{"date":"2023-11-23","close":5050.0},{"date":"2023-11-24","close":5040.0},{"date":"2023-11-27","close":4995.0},{"date":"2023-11-28","close":5000.0},{"date":"2023-11-29","close":4895.0},{"date":"2023-11-30","close":4910.0},{"date":"2023-12-01","close":4810.0},{"date":"2023-12-04","close":4770.0},{"date":"2023-12-05","close":4700.0},{"date":"2023-12-06","close":4785.0},{"date":"2023-12-07","close":4800.0},{"date":"2023-12-08","close":4740.0},{"date":"2023-12-11","close":4785.0},{"date":"2023-12-12","close":4690.0},{"date":"2023-12-13","close":4665.0},{"date":"2023-12-14","close":4675.0},{"date":"2023-12-15","close":4775.0},{"date":"2023-12-18","close":4805.0},{"date":"2023-12-19","close":4655.0},{"date":"2023-12-20","close":4765.0},{"date":"2023-12-21","close":4815.0},{"date":"2023-12-22","close":4780.0},{"date":"2023-12-26","close":4770.0},{"date":"2023-12-27","close":4760.0},{"date":"2023-12-28","close":4770.0},{"date":"2024-01-02","close":4800.0},{"date":"2024-01-03","close":4860.0},{"date":"2024-01-04","close":4765.0},{"date":"2024-01-05","close":4745.0},{"date":"2024-01-08","close":4780.0},{"date":"2024-01-09","close":4770.0},{"date":"2024-01-10","close":4800.0},{"date":"2024-01-11","close":4805.0},{"date":"2024-01-12","close":4815.0},{"date":"2024-01-15","close":4840.0},{"date":"2024-01-16","close":4810.0},{"date":"2024-01-17","close":4605.0},{"date":"2024-01-18","close":4700.0},{"date":"2024-01-19","close":5330.0},{"date":"2024-01-22","close":5870.0},{"date":"2024-01-23","close":5970.0},{"date":"2024-01-24","close":5860.0},{"date":"2024-01-25","close":5650.0},{"date":"2024-01-26","close":5350.0},{"date":"2024-01-29","close":4920.0},{"date":"2024-01-30","close":5140.0},{"date":"2024-01-31","close":5000.0},{"date":"2024-02-01","close":4970.0},{"date":"2024-02-02","close":4830.0},{"date":"2024-02-05","close":4835.0},{"date":"2024-02-06","close":4785.0},{"date":"2024-02-07","close":4790.0},{"date":"2024-02-08","close":4845.0},{"date":"2024-02-13","close":4945.0},{"date":"2024-02-14","close":4890.0},{"date":"2024-02-15","close":4895.0},{"date":"2024-02-16","close":5490.0},{"date":"2024-02-19","close":5370.0},{"date":"2024-02-20","close":5240.0},{"date":"2024-02-21","close":5290.0},{"date":"2024-02-22","close":5290.0},{"date":"2024-02-23","close":5130.0},{"date":"2024-02-26","close":5220.0},{"date":"2024-02-27","close":5120.0},{"date":"2024-02-28","close":5130.0},{"date":"2024-02-29","close":5290.0},{"date":"2024-03-04","close":5120.0},{"date":"2024-03-05","close":5110.0},{"date":"2024-03-06","close":5010.0},{"date":"2024-03-07","close":4970.0},{"date":"2024-03-08","close":5110.0},{"date":"2024-03-11","close":5030.0},{"date":"2024-03-12","close":4960.0},{"date":"2024-03-13","close":4975.0},{"date":"2024-03-14","close":4930.0},{"date":"2024-03-15","close":4875.0},{"date":"2024-03-18","close":4860.0},{"date":"2024-03-19","close":4775.0},{"date":"2024-03-20","close":4975.0},{"date":"2024-03-21","close":4970.0},{"date":"2024-03-22","close":5140.0},{"date":"2024-03-25","close":4960.0},{"date":"2024-03-26","close":4895.0},{"date":"2024-03-27","close":4895.0},{"date":"2024-03-28","close":4865.0},{"date":"2024-03-29","close":4880.0},{"date":"2024-04-01","close":4920.0},{"date":"2024-04-02","close":4915.0},{"date":"2024-04-03","close":4800.0},{"date":"2024-04-04","close":4800.0},{"date":"2024-04-05","close":4740.0},{"date":"2024-04-08","close":4680.0},{"date":"2024-04-09","close":4630.0},{"date":"2024-04-11","close":4510.0},{"date":"2024-04-12","close":4465.0},{"date":"2024-04-15","close":4410.0},{"date":"2024-04-16","close":4310.0},{"date":"2024-04-17","close":4305.0},{"date":"2024-04-18","close":4495.0},{"date":"2024-04-19","close":4380.0},{"date":"2024-04-22","close":4200.0},{"date":"2024-04-23","close":4155.0},{"date":"2024-04-24","close":4215.0},{"date":"2024-04-25","close":4105.0},{"date":"2024-04-26","close":4060.0},{"date":"2024-04-29","close":4070.0},{"date":"2024-04-30","close":4095.0},{"date":"2024-05-02","close":4120.0},{"date":"2024-05-03","close":4130.0},{"date":"2024-05-07","close":4450.0},{"date":"2024-05-08","close":4290.0},{"date":"2024-05-09","close":4390.0},{"date":"2024-05-10","close":4320.0},{"date":"2024-05-13","close":4360.0},{"date":"2024-05-14","close":4365.0},{"date":"2024-05-16","close":4330.0},{"date":"2024-05-17","close":4280.0},{"date":"2024-05-20","close":4250.0},{"date":"2024-05-21","close":4265.0},{"date":"2024-05-22","close":4200.0},{"date":"2024-05-23","close":4200.0},{"date":"2024-05-24","close":4250.0},{"date":"2024-05-27","close":4240.0},{"date":"2024-05-28","close":4240.0},{"date":"2024-05-29","close":4170.0},{"date":"2024-05-30","close":4215.0},{"date":"2024-05-31","close":4330.0},{"date":"2024-06-03","close":4380.0},{"date":"2024-06-04","close":4390.0},{"date":"2024-06-05","close":4460.0},{"date":"2024-06-07","close":4570.0},{"date":"2024-06-10","close":4515.0},{"date":"2024-06-11","close":4560.0},{"date":"2024-06-12","close":4575.0},{"date":"2024-06-13","close":4610.0},{"date":"2024-06-14","close":4610.0},{"date":"2024-06-17","close":4635.0},{"date":"2024-06-18","close":4595.0},{"date":"2024-06-19","close":4590.0},{"date":"2024-06-20","close":4600.0},{"date":"2024-06-21","close":4770.0},{"date":"2024-06-24","close":4650.0},{"date":"2024-06-25","close":4650.0},{"date":"2024-06-26","close":4630.0},{"date":"2024-06-27","close":4900.0},{"date":"2024-06-28","close":5100.0},{"date":"2024-07-01","close":4985.0},{"date":"2024-07-02","close":5140.0},{"date":"2024-07-03","close":4840.0},{"date":"2024-07-04","close":4505.0},{"date":"2024-07-05","close":4505.0},{"date":"2024-07-08","close":4465.0},{"date":"2024-07-09","close":4525.0},{"date":"2024-07-10","close":4525.0},{"date":"2024-07-11","close":4500.0},{"date":"2024-07-12","close":4300.0},{"date":"2024-07-15","close":4365.0},{"date":"2024-07-16","close":4370.0},{"date":"2024-07-17","close":4345.0},{"date":"2024-07-18","close":4320.0},{"date":"2024-07-19","close":4310.0},{"date":"2024-07-22","close":4210.0},{"date":"2024-07-23","close":4280.0},{"date":"2024-07-24","close":4380.0},{"date":"2024-07-25","close":4255.0},{"date":"2024-07-26","close":4265.0},{"date":"2024-07-29","close":4395.0},{"date":"2024-07-30","close":4310.0},{"date":"2024-07-31","close":4250.0},{"date":"2024-08-01","close":4205.0},{"date":"2024-08-02","close":4130.0},{"date":"2024-08-05","close":3605.0},{"date":"2024-08-06","close":3850.0},{"date":"2024-08-07","close":3990.0},{"date":"2024-08-08","close":4270.0},{"date":"2024-08-09","close":4235.0},{"date":"2024-08-12","close":4140.0},{"date":"2024-08-13","close":4105.0},{"date":"2024-08-14","close":4000.0},{"date":"2024-08-16","close":4385.0},{"date":"2024-08-19","close":4510.0},{"date":"2024-08-20","close":4480.0},{"date":"2024-08-21","close":4275.0},{"date":"2024-08-22","close":4100.0},{"date":"2024-08-23","close":3995.0},{"date":"2024-08-26","close":3880.0},{"date":"2024-08-27","close":3875.0},{"date":"2024-08-28","close":3900.0},{"date":"2024-08-29","close":3850.0},{"date":"2024-08-30","close":3880.0},{"date":"2024-09-02","close":3780.0},{"date":"2024-09-03","close":3780.0},{"date":"2024-09-04","close":3625.0},{"date":"2024-09-05","close":3410.0},{"date":"2024-09-06","close":3210.0},{"date":"2024-09-09","close":3050.0},{"date":"2024-09-10","close":2945.0},{"date":"2024-09-11","close":3075.0},{"date":"2024-09-12","close":3230.0},{"date":"2024-09-13","close":3130.0},{"date":"2024-09-19","close":3150.0},{"date":"2024-09-20","close":3200.0},{"date":"2024-09-23","close":3460.0},{"date":"2024-09-24","close":3420.0},{"date":"2024-09-25","close":3435.0},{"date":"2024-09-26","close":3450.0},{"date":"2024-09-27","close":3460.0},{"date":"2024-09-30","close":3450.0},{"date":"2024-10-02","close":3460.0},{"date":"2024-10-04","close":4495.0},{"date":"2024-10-07","close":4490.0},{"date":"2024-10-08","close":3915.0},{"date":"2024-10-10","close":3845.0},{"date":"2024-10-11","close":3810.0},{"date":"2024-10-14","close":3840.0},{"date":"2024-10-15","close":3890.0},{"date":"2024-10-16","close":3650.0},{"date":"2024-10-17","close":3655.0},{"date":"2024-10-18","close":3645.0},{"date":"2024-10-21","close":3600.0},{"date":"2024-10-22","close":3480.0},{"date":"2024-10-23","close":3400.0},{"date":"2024-10-24","close":3305.0},{"date":"2024-10-25","close":3300.0},{"date":"2024-10-28","close":3380.0},{"date":"2024-10-29","close":3365.0},{"date":"2024-10-30","close":3445.0},{"date":"2024-10-31","close":3440.0},{"date":"2024-11-01","close":3365.0},{"date":"2024-11-04","close":3400.0},{"date":"2024-11-05","close":3400.0},{"date":"2024-11-06","close":3380.0},{"date":"2024-11-07","close":3400.0},{"date":"2024-11-08","close":3415.0},{"date":"2024-11-11","close":3415.0},{"date":"2024-11-12","close":3400.0},{"date":"2024-11-13","close":3145.0},{"date":"2024-11-14","close":2950.0},{"date":"2024-11-15","close":2950.0},{"date":"2024-11-18","close":2990.0},{"date":"2024-11-19","close":3000.0},{"date":"2024-11-20","close":2830.0},{"date":"2024-11-21","close":2840.0},{"date":"2024-11-22","close":2850.0},{"date":"2024-11-25","close":2860.0},{"date":"2024-11-26","close":2900.0},{"date":"2024-11-27","close":2925.0},{"date":"2024-11-28","close":2880.0},{"date":"2024-11-29","close":2865.0},{"date":"2024-12-02","close":2820.0},{"date":"2024-12-03","close":2865.0},{"date":"2024-12-04","close":2810.0},{"date":"2024-12-05","close":2785.0},{"date":"2024-12-06","close":2800.0},{"date":"2024-12-09","close":2650.0},{"date":"2024-12-10","close":2770.0},{"date":"2024-12-11","close":2855.0},{"date":"2024-12-12","close":2850.0},{"date":"2024-12-13","close":2920.0},{"date":"2024-12-16","close":2945.0},{"date":"2024-12-17","close":2940.0},{"date":"2024-12-18","close":2935.0},{"date":"2024-12-19","close":2905.0},{"date":"2024-12-20","close":2830.0},{"date":"2024-12-23","close":2860.0},{"date":"2024-12-24","close":2850.0},{"date":"2024-12-26","close":2800.0},{"date":"2024-12-27","close":2695.0},{"date":"2024-12-30","close":2825.0},{"date":"2025-01-02","close":2875.0},{"date":"2025-01-03","close":2900.0},{"date":"2025-01-06","close":3075.0},{"date":"2025-01-07","close":3100.0},{"date":"2025-01-08","close":3170.0},{"date":"2025-01-09","close":3080.0},{"date":"2025-01-10","close":3085.0},{"date":"2025-01-13","close":2990.0},{"date":"2025-01-14","close":2965.0},{"date":"2025-01-15","close":2970.0},{"date":"2025-01-16","close":3000.0},{"date":"2025-01-17","close":2925.0},{"date":"2025-01-20","close":2935.0},{"date":"2025-01-21","close":2920.0},{"date":"2025-01-22","close":2885.0},{"date":"2025-01-23","close":2970.0},{"date":"2025-01-24","close":2995.0},{"date":"2025-01-31","close":2945.0},{"date":"2025-02-03","close":2880.0},{"date":"2025-02-04","close":2885.0},{"date":"2025-02-05","close":2890.0},{"date":"2025-02-06","close":2895.0},{"date":"2025-02-07","close":2910.0},{"date":"2025-02-10","close":2875.0},{"date":"2025-02-11","close":2840.0},{"date":"2025-02-12","close":2835.0},{"date":"2025-02-13","close":2830.0},{"date":"2025-02-14","close":2825.0},{"date":"2025-02-17","close":2885.0},{"date":"2025-02-18","close":2895.0},{"date":"2025-02-19","close":2870.0},{"date":"2025-02-20","close":2860.0},{"date":"2025-02-21","close":2850.0},{"date":"2025-02-24","close":2875.0},{"date":"2025-02-25","close":2810.0},{"date":"2025-02-26","close":2810.0},{"date":"2025-02-27","close":2805.0},{"date":"2025-02-28","close":2710.0},{"date":"2025-03-04","close":2680.0},{"date":"2025-03-05","close":2720.0},{"date":"2025-03-06","close":2720.0},{"date":"2025-03-07","close":2715.0},{"date":"2025-03-10","close":2765.0},{"date":"2025-03-11","close":2730.0},{"date":"2025-03-12","close":2725.0},{"date":"2025-03-13","close":2730.0},{"date":"2025-03-14","close":2720.0},{"date":"2025-03-17","close":2690.0},{"date":"2025-03-18","close":2700.0},{"date":"2025-03-19","close":2705.0},{"date":"2025-03-20","close":2660.0},{"date":"2025-03-21","close":2655.0},{"date":"2025-03-24","close":2670.0},{"date":"2025-03-25","close":2670.0},{"date":"2025-03-26","close":2635.0},{"date":"2025-03-27","close":2660.0},{"date":"2025-03-28","close":2665.0},{"date":"2025-03-31","close":2600.0},{"date":"2025-04-01","close":2690.0},{"date":"2025-04-02","close":2755.0},{"date":"2025-04-03","close":2780.0},{"date":"2025-04-04","close":2770.0},{"date":"2025-04-07","close":2635.0},{"date":"2025-04-08","close":2635.0},{"date":"2025-04-09","close":2540.0},{"date":"2025-04-10","close":2600.0},{"date":"2025-04-11","close":2590.0},{"date":"2025-04-14","close":2610.0},{"date":"2025-04-15","close":2655.0},{"date":"2025-04-16","close":2670.0},{"date":"2025-04-17","close":2710.0},{"date":"2025-04-18","close":2720.0},{"date":"2025-04-21","close":2680.0},{"date":"2025-04-22","close":2580.0},{"date":"2025-04-23","close":2595.0},{"date":"2025-04-24","close":2610.0},{"date":"2025-04-25","close":2580.0},{"date":"2025-04-28","close":2580.0},{"date":"2025-04-29","close":2525.0},{"date":"2025-04-30","close":2520.0},{"date":"2025-05-02","close":2530.0},{"date":"2025-05-07","close":2520.0},{"date":"2025-05-08","close":2550.0},{"date":"2025-05-09","close":2555.0},{"date":"2025-05-12","close":2575.0},{"date":"2025-05-13","close":2595.0},{"date":"2025-05-14","close":2610.0},{"date":"2025-05-15","close":2610.0},{"date":"2025-05-16","close":2630.0},{"date":"2025-05-19","close":2585.0},{"date":"2025-05-20","close":2655.0},{"date":"2025-05-21","close":2570.0},{"date":"2025-05-22","close":2620.0},{"date":"2025-05-23","close":2535.0},{"date":"2025-05-26","close":2540.0},{"date":"2025-05-27","close":2580.0},{"date":"2025-05-28","close":2565.0},{"date":"2025-05-29","close":2590.0},{"date":"2025-05-30","close":2590.0},{"date":"2025-06-02","close":2600.0},{"date":"2025-06-04","close":2630.0},{"date":"2025-06-05","close":2635.0},{"date":"2025-06-09","close":2625.0},{"date":"2025-06-10","close":2630.0},{"date":"2025-06-11","close":2640.0},{"date":"2025-06-12","close":2650.0},{"date":"2025-06-13","close":2600.0},{"date":"2025-06-16","close":2575.0},{"date":"2025-06-17","close":2600.0},{"date":"2025-06-18","close":2700.0},{"date":"2025-06-19","close":3510.0},{"date":"2025-06-20","close":3520.0},{"date":"2025-06-23","close":3300.0},{"date":"2025-06-24","close":3175.0},{"date":"2025-06-25","close":3040.0},{"date":"2025-06-26","close":2960.0},{"date":"2025-06-27","close":2890.0},{"date":"2025-06-30","close":3045.0},{"date":"2025-07-01","close":3080.0},{"date":"2025-07-02","close":2955.0},{"date":"2025-07-03","close":3015.0},{"date":"2025-07-04","close":2960.0},{"date":"2025-07-07","close":2960.0},{"date":"2025-07-08","close":3010.0},{"date":"2025-07-09","close":3045.0},{"date":"2025-07-10","close":3060.0},{"date":"2025-07-11","close":3030.0},{"date":"2025-07-14","close":3115.0},{"date":"2025-07-15","close":3030.0},{"date":"2025-07-16","close":2990.0},{"date":"2025-07-17","close":2975.0},{"date":"2025-07-18","close":2940.0},{"date":"2025-07-21","close":2985.0},{"date":"2025-07-22","close":2905.0},{"date":"2025-07-23","close":2950.0},{"date":"2025-07-24","close":3000.0},{"date":"2025-07-25","close":3085.0},{"date":"2025-07-28","close":3085.0},{"date":"2025-07-29","close":3070.0},{"date":"2025-07-30","close":2990.0},{"date":"2025-07-31","close":3100.0},{"date":"2025-08-01","close":2965.0},{"date":"2025-08-04","close":2940.0},{"date":"2025-08-05","close":2955.0},{"date":"2025-08-06","close":2970.0},{"date":"2025-08-07","close":3000.0},{"date":"2025-08-08","close":3045.0},{"date":"2025-08-11","close":2975.0},{"date":"2025-08-12","close":3020.0},{"date":"2025-08-13","close":3025.0},{"date":"2025-08-14","close":3020.0},{"date":"2025-08-18","close":2995.0},{"date":"2025-08-19","close":3155.0},{"date":"2025-08-20","close":3010.0},{"date":"2025-08-21","close":3055.0},{"date":"2025-08-22","close":3055.0},{"date":"2025-08-25","close":3110.0},{"date":"2025-08-26","close":3045.0},{"date":"2025-08-27","close":3105.0},{"date":"2025-08-28","close":3120.0},{"date":"2025-08-29","close":2970.0},{"date":"2025-09-01","close":2920.0},{"date":"2025-09-02","close":2995.0},{"date":"2025-09-03","close":2970.0},{"date":"2025-09-04","close":3005.0},{"date":"2025-09-05","close":2985.0},{"date":"2025-09-08","close":3120.0},{"date":"2025-09-09","close":3050.0},{"date":"2025-09-10","close":3140.0},{"date":"2025-09-11","close":3095.0},{"date":"2025-09-12","close":3090.0},{"date":"2025-09-15","close":3095.0},{"date":"2025-09-16","close":3080.0},{"date":"2025-09-17","close":3050.0},{"date":"2025-09-18","close":3090.0},{"date":"2025-09-19","close":3320.0},{"date":"2025-09-22","close":3290.0},{"date":"2025-09-23","close":3260.0},{"date":"2025-09-24","close":3185.0},{"date":"2025-09-25","close":3150.0},{"date":"2025-09-26","close":3200.0},{"date":"2025-09-29","close":3220.0},{"date":"2025-09-30","close":3175.0},{"date":"2025-10-01","close":3150.0},{"date":"2025-10-02","close":3135.0},{"date":"2025-10-10","close":3000.0},{"date":"2025-10-13","close":2950.0},{"date":"2025-10-14","close":2965.0},{"date":"2025-10-15","close":3000.0},{"date":"2025-10-16","close":3190.0},{"date":"2025-10-17","close":3200.0},{"date":"2025-10-20","close":3015.0},{"date":"2025-10-21","close":2995.0},{"date":"2025-10-22","close":2995.0},{"date":"2025-10-23","close":2980.0},{"date":"2025-10-24","close":2890.0},{"date":"2025-10-27","close":2860.0},{"date":"2025-10-28","close":2775.0},{"date":"2025-10-29","close":2725.0},{"date":"2025-10-30","close":2580.0},{"date":"2025-10-31","close":2520.0},{"date":"2025-11-03","close":2900.0},{"date":"2025-11-04","close":2760.0},{"date":"2025-11-05","close":2665.0},{"date":"2025-11-06","close":2815.0},{"date":"2025-11-07","close":2745.0},{"date":"2025-11-10","close":2765.0},{"date":"2025-11-11","close":2785.0},{"date":"2025-11-12","close":2805.0},{"date":"2025-11-13","close":2780.0},{"date":"2025-11-14","close":2755.0},{"date":"2025-11-17","close":2835.0},{"date":"2025-11-18","close":2740.0},{"date":"2025-11-19","close":3005.0},{"date":"2025-11-20","close":2920.0},{"date":"2025-11-21","close":3170.0},{"date":"2025-11-24","close":2970.0},{"date":"2025-11-25","close":2920.0},{"date":"2025-11-26","close":2940.0},{"date":"2025-11-27","close":2895.0},{"date":"2025-11-28","close":2925.0},{"date":"2025-12-01","close":3015.0},{"date":"2025-12-02","close":2985.0},{"date":"2025-12-03","close":2905.0},{"date":"2025-12-04","close":2970.0},{"date":"2025-12-05","close":2965.0},{"date":"2025-12-08","close":2935.0},{"date":"2025-12-09","close":2890.0},{"date":"2025-12-10","close":2810.0},{"date":"2025-12-11","close":2855.0},{"date":"2025-12-12","close":2800.0},{"date":"2025-12-15","close":2800.0},{"date":"2025-12-16","close":2835.0},{"date":"2025-12-17","close":2775.0},{"date":"2025-12-18","close":2850.0},{"date":"2025-12-19","close":2790.0},{"date":"2025-12-22","close":2770.0},{"date":"2025-12-23","close":2755.0},{"date":"2025-12-24","close":2740.0},{"date":"2025-12-26","close":2670.0},{"date":"2025-12-29","close":2655.0},{"date":"2025-12-30","close":2655.0},{"date":"2026-01-02","close":2660.0},{"date":"2026-01-05","close":2610.0},{"date":"2026-01-06","close":2810.0},{"date":"2026-01-07","close":2920.0},{"date":"2026-01-08","close":2835.0},{"date":"2026-01-09","close":2760.0},{"date":"2026-01-12","close":2680.0},{"date":"2026-01-13","close":2695.0},{"date":"2026-01-14","close":2700.0},{"date":"2026-01-15","close":2670.0},{"date":"2026-01-16","close":2720.0},{"date":"2026-01-19","close":2665.0},{"date":"2026-01-20","close":2685.0},{"date":"2026-01-21","close":2630.0},{"date":"2026-01-22","close":2625.0},{"date":"2026-01-23","close":2670.0},{"date":"2026-01-26","close":2675.0},{"date":"2026-01-27","close":2695.0},{"date":"2026-01-28","close":2650.0},{"date":"2026-01-29","close":2655.0},{"date":"2026-01-30","close":2620.0},{"date":"2026-02-02","close":2600.0},{"date":"2026-02-03","close":2620.0},{"date":"2026-02-04","close":2640.0},{"date":"2026-02-05","close":2645.0},{"date":"2026-02-06","close":2630.0},{"date":"2026-02-09","close":2625.0},{"date":"2026-02-10","close":2640.0},{"date":"2026-02-11","close":2635.0},{"date":"2026-02-12","close":2650.0},{"date":"2026-02-13","close":2645.0},{"date":"2026-02-19","close":2650.0},{"date":"2026-02-20","close":2700.0},{"date":"2026-02-23","close":2680.0},{"date":"2026-02-24","close":2670.0},{"date":"2026-02-25","close":2670.0},{"date":"2026-02-26","close":2610.0},{"date":"2026-02-27","close":2560.0},{"date":"2026-03-03","close":2455.0},{"date":"2026-03-04","close":2205.0},{"date":"2026-03-05","close":2320.0},{"date":"2026-03-06","close":2280.0},{"date":"2026-03-09","close":2140.0},{"date":"2026-03-10","close":2105.0},{"date":"2026-03-11","close":2155.0},{"date":"2026-03-12","close":2185.0},{"date":"2026-03-13","close":2185.0},{"date":"2026-03-16","close":2140.0},{"date":"2026-03-17","close":2175.0},{"date":"2026-03-18","close":2145.0},{"date":"2026-03-19","close":2170.0},{"date":"2026-03-20","close":2175.0},{"date":"2026-03-23","close":2100.0},{"date":"2026-03-24","close":2140.0},{"date":"2026-03-25","close":2175.0},{"date":"2026-03-26","close":2145.0},{"date":"2026-03-27","close":2065.0},{"date":"2026-03-30","close":2195.0},{"date":"2026-03-31","close":2450.0},{"date":"2026-04-01","close":2310.0},{"date":"2026-04-02","close":2235.0},{"date":"2026-04-03","close":2260.0},{"date":"2026-04-06","close":2255.0},{"date":"2026-04-07","close":2230.0},{"date":"2026-04-08","close":2260.0},{"date":"2026-04-09","close":2340.0},{"date":"2026-04-10","close":2270.0},{"date":"2026-04-13","close":2295.0},{"date":"2026-04-14","close":2320.0},{"date":"2026-04-15","close":2250.0},{"date":"2026-04-16","close":2330.0},{"date":"2026-04-17","close":2425.0},{"date":"2026-04-20","close":2425.0},{"date":"2026-04-21","close":2370.0},{"date":"2026-04-22","close":2315.0},{"date":"2026-04-23","close":2275.0},{"date":"2026-04-24","close":2310.0},{"date":"2026-04-27","close":2250.0},{"date":"2026-04-28","close":2270.0},{"date":"2026-04-29","close":2270.0},{"date":"2026-04-30","close":2265.0},{"date":"2026-05-04","close":2270.0},{"date":"2026-05-06","close":2260.0},{"date":"2026-05-07","close":2190.0},{"date":"2026-05-08","close":2175.0},{"date":"2026-05-11","close":2050.0},{"date":"2026-05-12","close":1985.0},{"date":"2026-05-13","close":1995.0},{"date":"2026-05-14","close":2100.0},{"date":"2026-05-15","close":2100.0},{"date":"2026-05-18","close":2030.0},{"date":"2026-05-19","close":2000.0},{"date":"2026-05-20","close":2030.0},{"date":"2026-05-21","close":2030.0},{"date":"2026-05-22","close":2110.0},{"date":"2026-05-26","close":2055.0},{"date":"2026-05-27","close":1957.0},{"date":"2026-05-28","close":1916.0},{"date":"2026-05-29","close":1861.0},{"date":"2026-06-01","close":1740.0},{"date":"2026-06-02","close":1749.0},{"date":"2026-06-04","close":1774.0},{"date":"2026-06-05","close":1732.0},{"date":"2026-06-08","close":1655.0},{"date":"2026-06-09","close":1689.0},{"date":"2026-06-10","close":1668.0},{"date":"2026-06-11","close":1659.0},{"date":"2026-06-12","close":1769.0},{"date":"2026-06-15","close":1751.0},{"date":"2026-06-16","close":1712.0},{"date":"2026-06-17","close":1687.0},{"date":"2026-06-18","close":1700.0},{"date":"2026-06-19","close":1595.0},{"date":"2026-06-22","close":1544.0},{"date":"2026-06-23","close":1430.0},{"date":"2026-06-24","close":1439.0},{"date":"2026-06-25","close":1436.0},{"date":"2026-06-26","close":1377.0},{"date":"2026-06-29","close":1490.0},{"date":"2026-06-30","close":1515.0},{"date":"2026-07-01","close":1493.0},{"date":"2026-07-02","close":1495.0},{"date":"2026-07-03","close":1490.0},{"date":"2026-07-06","close":1501.0},{"date":"2026-07-07","close":1442.0},{"date":"2026-07-08","close":1446.0},{"date":"2026-07-09","close":1470.0},{"date":"2026-07-10","close":1500.0},{"date":"2026-07-13","close":1451.0},{"date":"2026-07-14","close":1490.0},{"date":"2026-07-15","close":1484.0},{"date":"2026-07-16","close":1486.0},{"date":"2026-07-20","close":1270.0},{"date":"2026-07-21","close":1315.0},{"date":"2026-07-22","close":1334.0},{"date":"2026-07-23","close":1320.0},{"date":"2026-07-24","close":1350.0},{"date":"2026-07-27","close":1370.0},{"date":"2026-07-28","close":1320.0},{"date":"2026-07-29","close":1190.0},{"date":"2026-07-30","close":1199.0},{"date":"2026-07-31","close":1232.0},{"date":"2026-08-03","close":1241.0},{"date":"2026-08-04","close":1310.0},{"date":"2026-08-05","close":1337.0},{"date":"2026-08-06","close":1338.0},{"date":"2026-08-07","close":1373.0},{"date":"2026-08-10","close":1413.0},{"date":"2026-08-11","close":1483.0},{"date":"2026-08-12","close":1475.0},{"date":"2026-08-13","close":1461.0},{"date":"2026-08-14","close":1480.0},{"date":"2026-08-18","close":1478.0},{"date":"2026-08-19","close":1440.0},{"date":"2026-08-20","close":1470.0},{"date":"2026-08-21","close":1440.0},{"date":"2026-08-24","close":1465.0},{"date":"2026-08-25","close":1464.0},{"date":"2026-08-26","close":1465.0},{"date":"2026-08-27","close":1554.0},{"date":"2026-08-28","close":1540.0},{"date":"2026-08-31","close":1577.0},{"date":"2026-09-01","close":1576.0},{"date":"2026-09-02","close":1540.0},{"date":"2026-09-03","close":1537.0},{"date":"2026-09-04","close":1557.0},{"date":"2026-09-07","close":1557.0},{"date":"2026-09-08","close":1543.0},{"date":"2026-09-09","close":1518.0},{"date":"2026-09-10","close":1494.0},{"date":"2026-09-11","close":1490.0},{"date":"2026-09-14","close":1510.0},{"date":"2026-09-15","close":1508.0},{"date":"2026-09-16","close":1493.0},{"date":"2026-09-17","close":1502.0},{"date":"2026-09-18","close":1696.0},{"date":"2026-09-21","close":1480.0},{"date":"2026-09-22","close":1540.0},{"date":"2026-09-23","close":1544.0},{"date":"2026-09-28","close":1519.0},{"date":"2026-09-29","close":1557.0},{"date":"2026-09-30","close":1515.0},{"date":"2026-10-01","close":1534.0},{"date":"2026-10-02","close":1492.0},{"date":"2026-10-06","close":1523.0},{"date":"2026-10-07","close":1516.0},{"date":"2026-10-08","close":1515.0},{"date":"2026-10-12","close":1485.0},{"date":"2026-10-13","close":1511.0},{"date":"2026-10-14","close":1470.0},{"date":"2026-10-15","close":1420.0},{"date":"2026-10-16","close":1498.0},{"date":"2026-10-19","close":1526.0},{"date":"2026-10-20","close":1471.0},{"date":"2026-10-21","close":1480.0},{"date":"2026-10-22","close":1470.0},{"date":"2026-10-23","close":1470.0}],"chart_data":[{"date":"2024-10-23","open":3480,"high":3520,"low":3390,"close":3400,"volume":36306,"rsi_14":48.92,"sma_20":3692.5,"sma_60":3820.5,"sma_120":4126.42},{"date":"2024-10-24","open":3440,"high":3440,"low":3305,"close":3305,"volume":23406,"rsi_14":46.76,"sma_20":3684.75,"sma_60":3804.25,"sma_120":4118.83},{"date":"2024-10-25","open":3280,"high":3350,"low":3270,"close":3300,"volume":18109,"rsi_14":6.23,"sma_20":3678.75,"sma_60":3786.25,"sma_120":4112.12},{"date":"2024-10-28","open":3410,"high":3525,"low":3280,"close":3380,"volume":24713,"rsi_14":11.46,"sma_20":3676.0,"sma_60":3771.67,"sma_120":4106.46},{"date":"2024-10-29","open":3480,"high":3480,"low":3320,"close":3365,"volume":14151,"rsi_14":18.75,"sma_20":3671.75,"sma_60":3756.67,"sma_120":4100.58},{"date":"2024-10-30","open":3365,"high":3445,"low":3320,"close":3445,"volume":16387,"rsi_14":27.53,"sma_20":3671.0,"sma_60":3740.83,"sma_120":4095.17},{"date":"2024-10-31","open":3525,"high":3525,"low":3330,"close":3440,"volume":25600,"rsi_14":28.49,"sma_20":3670.5,"sma_60":3726.33,"sma_120":4089.5},{"date":"2024-11-01","open":3380,"high":3395,"low":3270,"close":3365,"volume":14541,"rsi_14":23.76,"sma_20":3665.75,"sma_60":3711.58,"sma_120":4083.12},{"date":"2024-11-04","open":3335,"high":3420,"low":3330,"close":3400,"volume":12727,"rsi_14":22.47,"sma_20":3611.0,"sma_60":3698.17,"sma_120":4074.38},{"date":"2024-11-05","open":3520,"high":3520,"low":3380,"close":3400,"volume":13184,"rsi_14":30.77,"sma_20":3556.5,"sma_60":3686.0,"sma_120":4066.96},{"date":"2024-11-06","open":3480,"high":3480,"low":3320,"close":3380,"volume":20478,"rsi_14":29.32,"sma_20":3529.75,"sma_60":3682.25,"sma_120":4058.54},{"date":"2024-11-07","open":3380,"high":3400,"low":3310,"close":3400,"volume":8980,"rsi_14":31.85,"sma_20":3507.5,"sma_60":3674.75,"sma_120":4050.88},{"date":"2024-11-08","open":3380,"high":3445,"low":3350,"close":3415,"volume":26479,"rsi_14":35.66,"sma_20":3487.75,"sma_60":3665.17,"sma_120":4043.0},{"date":"2024-11-11","open":3385,"high":3495,"low":3360,"close":3415,"volume":27644,"rsi_14":43.81,"sma_20":3466.5,"sma_60":3650.92,"sma_120":4035.08},{"date":"2024-11-12","open":3380,"high":3455,"low":3325,"close":3400,"volume":18287,"rsi_14":50.0,"sma_20":3442.0,"sma_60":3637.0,"sma_120":4027.33},{"date":"2024-11-13","open":3405,"high":3405,"low":3070,"close":3145,"volume":44629,"rsi_14":37.1,"sma_20":3416.75,"sma_60":3620.42,"sma_120":4017.88},{"date":"2024-11-14","open":3110,"high":3260,"low":2950,"close":2950,"volume":25048,"rsi_14":28.4,"sma_20":3381.5,"sma_60":3601.17,"sma_120":4007.04},{"date":"2024-11-15","open":3100,"high":3100,"low":2870,"close":2950,"volume":28155,"rsi_14":20.55,"sma_20":3346.75,"sma_60":3583.67,"sma_120":3996.08},{"date":"2024-11-18","open":2910,"high":3090,"low":2910,"close":2990,"volume":17047,"rsi_14":25.17,"sma_20":3316.25,"sma_60":3560.42,"sma_120":3986.0},{"date":"2024-11-19","open":3050,"high":3050,"low":2950,"close":3000,"volume":8885,"rsi_14":17.52,"sma_20":3292.25,"sma_60":3535.25,"sma_120":3976.0},{"date":"2024-11-20","open":3000,"high":3010,"low":2830,"close":2830,"volume":31134,"rsi_14":14.12,"sma_20":3263.75,"sma_60":3507.75,"sma_120":3964.17},{"date":"2024-11-21","open":2830,"high":2960,"low":2785,"close":2840,"volume":31918,"rsi_14":16.56,"sma_20":3240.5,"sma_60":3483.83,"sma_120":3952.5},{"date":"2024-11-22","open":2830,"high":2875,"low":2815,"close":2850,"volume":7716,"rsi_14":13.82,"sma_20":3218.0,"sma_60":3463.0,"sma_120":3940.92},{"date":"2024-11-25","open":2850,"high":2905,"low":2840,"close":2860,"volume":20833,"rsi_14":14.94,"sma_20":3192.0,"sma_60":3444.08,"sma_120":3930.0},{"date":"2024-11-26","open":2860,"high":2900,"low":2845,"close":2900,"volume":5134,"rsi_14":19.62,"sma_20":3168.75,"sma_60":3427.75,"sma_120":3919.04},{"date":"2024-11-27","open":2900,"high":2970,"low":2890,"close":2925,"volume":8789,"rsi_14":20.13,"sma_20":3142.75,"sma_60":3411.92,"sma_120":3907.33},{"date":"2024-11-28","open":2925,"high":2935,"low":2820,"close":2880,"volume":15294,"rsi_14":17.58,"sma_20":3114.75,"sma_60":3394.92,"sma_120":3894.83},{"date":"2024-11-29","open":2920,"high":2920,"low":2805,"close":2865,"volume":14578,"rsi_14":17.26,"sma_20":3089.75,"sma_60":3378.5,"sma_120":3882.12},{"date":"2024-12-02","open":2860,"high":2860,"low":2760,"close":2820,"volume":13122,"rsi_14":16.67,"sma_20":3060.75,"sma_60":3360.83,"sma_120":3868.46},{"date":"2024-12-03","open":2820,"high":2865,"low":2750,"close":2865,"volume":20516,"rsi_14":28.79,"sma_20":3034.0,"sma_60":3345.58,"sma_120":3854.25},{"date":"2024-12-04","open":2730,"high":2935,"low":2705,"close":2810,"volume":22589,"rsi_14":36.54,"sma_20":3005.5,"sma_60":3329.42,"sma_120":3840.04},{"date":"2024-12-05","open":2810,"high":2895,"low":2705,"close":2785,"volume":7851,"rsi_14":34.86,"sma_20":2974.75,"sma_60":3315.42,"sma_120":3825.25},{"date":"2024-12-06","open":2785,"high":2835,"low":2670,"close":2800,"volume":14446,"rsi_14":31.73,"sma_20":2944.0,"sma_60":3305.25,"sma_120":3810.46},{"date":"2024-12-09","open":2800,"high":2800,"low":2600,"close":2650,"volume":18715,"rsi_14":23.48,"sma_20":2905.75,"sma_60":3295.92,"sma_120":3794.12},{"date":"2024-12-10","open":2605,"high":2775,"low":2600,"close":2770,"volume":10619,"rsi_14":45.08,"sma_20":2874.25,"sma_60":3291.25,"sma_120":3778.79},{"date":"2024-12-11","open":2835,"high":2885,"low":2770,"close":2855,"volume":10659,"rsi_14":51.09,"sma_20":2859.75,"sma_60":3289.75,"sma_120":3763.96},{"date":"2024-12-12","open":2895,"high":2905,"low":2800,"close":2850,"volume":10131,"rsi_14":50.0,"sma_20":2854.75,"sma_60":3286.0,"sma_120":3749.42},{"date":"2024-12-13","open":2825,"high":2935,"low":2825,"close":2920,"volume":14579,"rsi_14":54.05,"sma_20":2853.25,"sma_60":3280.83,"sma_120":3735.5},{"date":"2024-12-16","open":2890,"high":3000,"low":2880,"close":2945,"volume":27600,"rsi_14":53.1,"sma_20":2851.0,"sma_60":3277.75,"sma_120":3721.71},{"date":"2024-12-17","open":2950,"high":2970,"low":2905,"close":2940,"volume":4023,"rsi_14":51.06,"sma_20":2848.0,"sma_60":3274.25,"sma_120":3706.46},{"date":"2024-12-18","open":2940,"high":2940,"low":2805,"close":2935,"volume":19482,"rsi_14":54.14,"sma_20":2853.25,"sma_60":3269.83,"sma_120":3692.17},{"date":"2024-12-19","open":2885,"high":2995,"low":2835,"close":2905,"volume":5453,"rsi_14":52.94,"sma_20":2856.5,"sma_60":3260.58,"sma_120":3677.62},{"date":"2024-12-20","open":2905,"high":2905,"low":2825,"close":2830,"volume":10761,"rsi_14":50.7,"sma_20":2855.5,"sma_60":3250.75,"sma_120":3662.62},{"date":"2024-12-23","open":2830,"high":2895,"low":2820,"close":2860,"volume":1748,"rsi_14":49.64,"sma_20":2855.5,"sma_60":3241.17,"sma_120":3645.62},{"date":"2024-12-24","open":2860,"high":2920,"low":2810,"close":2850,"volume":21053,"rsi_14":53.08,"sma_20":2853.0,"sma_60":3231.17,"sma_120":3626.88},{"date":"2024-12-26","open":2935,"high":2935,"low":2780,"close":2800,"volume":9011,"rsi_14":51.11,"sma_20":2846.75,"sma_60":3220.17,"sma_120":3608.67},{"date":"2024-12-27","open":2720,"high":2890,"low":2605,"close":2695,"volume":31284,"rsi_14":43.14,"sma_20":2837.5,"sma_60":3207.58,"sma_120":3588.29},{"date":"2024-12-30","open":2690,"high":2925,"low":2690,"close":2825,"volume":12506,"rsi_14":61.74,"sma_20":2835.5,"sma_60":3197.0,"sma_120":3571.5},{"date":"2025-01-02","open":2825,"high":2905,"low":2780,"close":2875,"volume":12968,"rsi_14":57.78,"sma_20":2838.25,"sma_60":3170.0,"sma_120":3557.92},{"date":"2025-01-03","open":2885,"high":2935,"low":2870,"close":2900,"volume":17422,"rsi_14":53.66,"sma_20":2840.0,"sma_60":3143.5,"sma_120":3544.54},{"date":"2025-01-06","open":2950,"high":3125,"low":2870,"close":3075,"volume":47467,"rsi_14":64.33,"sma_20":2853.25,"sma_60":3129.5,"sma_120":3532.96},{"date":"2025-01-07","open":3090,"high":3145,"low":2985,"close":3100,"volume":16279,"rsi_14":62.16,"sma_20":2869.0,"sma_60":3117.08,"sma_120":3521.08},{"date":"2025-01-08","open":3120,"high":3170,"low":3065,"close":3170,"volume":17992,"rsi_14":64.33,"sma_20":2887.5,"sma_60":3106.42,"sma_120":3509.79},{"date":"2025-01-09","open":3180,"high":3230,"low":3065,"close":3080,"volume":17291,"rsi_14":58.05,"sma_20":2909.0,"sma_60":3093.75,"sma_120":3497.96},{"date":"2025-01-10","open":3075,"high":3140,"low":3025,"close":3085,"volume":13516,"rsi_14":58.62,"sma_20":2924.75,"sma_60":3080.33,"sma_120":3487.83},{"date":"2025-01-13","open":3085,"high":3150,"low":2975,"close":2990,"volume":8382,"rsi_14":54.55,"sma_20":2931.5,"sma_60":3069.33,"sma_120":3476.38},{"date":"2025-01-14","open":2990,"high":3045,"low":2920,"close":2965,"volume":15384,"rsi_14":57.63,"sma_20":2937.25,"sma_60":3057.83,"sma_120":3464.67},{"date":"2025-01-15","open":2995,"high":3125,"low":2965,"close":2970,"volume":16329,"rsi_14":56.4,"sma_20":2939.75,"sma_60":3046.58,"sma_120":3453.21},{"date":"2025-01-16","open":2980,"high":3045,"low":2970,"close":3000,"volume":5606,"rsi_14":58.52,"sma_20":2942.5,"sma_60":3036.58,"sma_120":3442.21},{"date":"2025-01-17","open":2985,"high":2995,"low":2925,"close":2925,"volume":6673,"rsi_14":56.91,"sma_20":2941.75,"sma_60":3027.33,"sma_120":3430.67},{"date":"2025-01-20","open":2895,"high":2990,"low":2890,"close":2935,"volume":7916,"rsi_14":64.81,"sma_20":2941.75,"sma_60":3019.58,"sma_120":3420.04},{"date":"2025-01-21","open":2980,"high":2980,"low":2870,"close":2920,"volume":11917,"rsi_14":56.83,"sma_20":2942.5,"sma_60":3013.17,"sma_120":3408.71},{"date":"2025-01-22","open":2895,"high":2950,"low":2875,"close":2885,"volume":12079,"rsi_14":50.74,"sma_20":2945.25,"sma_60":3006.25,"sma_120":3396.25},{"date":"2025-01-23","open":2885,"high":2985,"low":2865,"close":2970,"volume":14201,"rsi_14":54.73,"sma_20":2950.75,"sma_60":2999.42,"sma_120":3385.54},{"date":"2025-01-24","open":3025,"high":3025,"low":2880,"close":2995,"volume":4275,"rsi_14":43.22,"sma_20":2958.0,"sma_60":2993.25,"sma_120":3374.96},{"date":"2025-01-31","open":2920,"high":2995,"low":2875,"close":2945,"volume":12568,"rsi_14":37.4,"sma_20":2965.25,"sma_60":2984.92,"sma_120":3362.88},{"date":"2025-02-03","open":2945,"high":2945,"low":2820,"close":2880,"volume":6908,"rsi_14":26.23,"sma_20":2974.5,"sma_60":2975.58,"sma_120":3350.96},{"date":"2025-02-04","open":2850,"high":3030,"low":2840,"close":2885,"volume":16487,"rsi_14":31.43,"sma_20":2977.5,"sma_60":2967.58,"sma_120":3339.58},{"date":"2025-02-05","open":2885,"high":2970,"low":2885,"close":2890,"volume":10009,"rsi_14":31.43,"sma_20":2978.25,"sma_60":2959.08,"sma_120":3328.62},{"date":"2025-02-06","open":2885,"high":2970,"low":2880,"close":2895,"volume":10099,"rsi_14":39.08,"sma_20":2978.0,"sma_60":2950.67,"sma_120":3318.33},{"date":"2025-02-07","open":2870,"high":2935,"low":2870,"close":2910,"volume":764,"rsi_14":43.53,"sma_20":2969.75,"sma_60":2942.83,"sma_120":3312.54},{"date":"2025-02-10","open":2905,"high":2905,"low":2845,"close":2875,"volume":3645,"rsi_14":39.56,"sma_20":2958.5,"sma_60":2934.08,"sma_120":3304.42},{"date":"2025-02-11","open":2955,"high":2955,"low":2840,"close":2840,"volume":6630,"rsi_14":32.61,"sma_20":2942.0,"sma_60":2924.5,"sma_120":3294.83},{"date":"2025-02-12","open":2835,"high":2885,"low":2820,"close":2835,"volume":5612,"rsi_14":38.46,"sma_20":2929.75,"sma_60":2914.83,"sma_120":3282.88},{"date":"2025-02-13","open":2835,"high":2865,"low":2800,"close":2830,"volume":7799,"rsi_14":36.36,"sma_20":2917.0,"sma_60":2905.33,"sma_120":3271.17},{"date":"2025-02-14","open":2870,"high":2870,"low":2805,"close":2825,"volume":3462,"rsi_14":37.33,"sma_20":2908.75,"sma_60":2900.0,"sma_120":3260.21},{"date":"2025-02-17","open":2825,"high":2885,"low":2820,"close":2885,"volume":9540,"rsi_14":50.0,"sma_20":2904.75,"sma_60":2898.92,"sma_120":3250.04},{"date":"2025-02-18","open":2895,"high":2895,"low":2840,"close":2895,"volume":6714,"rsi_14":38.46,"sma_20":2901.0,"sma_60":2898.0,"sma_120":3240.83},{"date":"2025-02-19","open":2895,"high":2925,"low":2845,"close":2870,"volume":14633,"rsi_14":30.77,"sma_20":2894.5,"sma_60":2896.0,"sma_120":3228.21},{"date":"2025-02-20","open":2900,"high":2900,"low":2795,"close":2860,"volume":9448,"rsi_14":35.09,"sma_20":2891.25,"sma_60":2893.67,"sma_120":3214.46},{"date":"2025-02-21","open":2860,"high":2860,"low":2800,"close":2850,"volume":6233,"rsi_14":43.48,"sma_20":2887.0,"sma_60":2894.0,"sma_120":3200.88},{"date":"2025-02-24","open":2850,"high":2895,"low":2825,"close":2875,"volume":10657,"rsi_14":48.0,"sma_20":2884.75,"sma_60":2894.58,"sma_120":3189.21},{"date":"2025-02-25","open":2875,"high":2875,"low":2790,"close":2810,"volume":6092,"rsi_14":37.1,"sma_20":2881.0,"sma_60":2893.92,"sma_120":3178.46},{"date":"2025-02-26","open":2820,"high":2830,"low":2780,"close":2810,"volume":6754,"rsi_14":36.07,"sma_20":2873.0,"sma_60":2893.08,"sma_120":3168.58},{"date":"2025-02-27","open":2830,"high":2950,"low":2720,"close":2805,"volume":14342,"rsi_14":32.2,"sma_20":2863.5,"sma_60":2891.5,"sma_120":3159.62},{"date":"2025-02-28","open":2805,"high":2805,"low":2710,"close":2710,"volume":9499,"rsi_14":26.76,"sma_20":2851.75,"sma_60":2887.92,"sma_120":3149.92},{"date":"2025-03-04","open":2720,"high":2780,"low":2665,"close":2680,"volume":8624,"rsi_14":27.14,"sma_20":2841.75,"sma_60":2884.58,"sma_120":3139.75},{"date":"2025-03-05","open":2680,"high":2765,"low":2660,"close":2720,"volume":12916,"rsi_14":35.06,"sma_20":2833.5,"sma_60":2882.17,"sma_120":3130.33},{"date":"2025-03-06","open":2760,"high":2760,"low":2670,"close":2720,"volume":13695,"rsi_14":35.53,"sma_20":2825.0,"sma_60":2880.5,"sma_120":3120.67},{"date":"2025-03-07","open":2700,"high":2730,"low":2665,"close":2715,"volume":7037,"rsi_14":35.53,"sma_20":2816.0,"sma_60":2878.0,"sma_120":3111.79},{"date":"2025-03-10","open":2725,"high":2830,"low":2680,"close":2765,"volume":4173,"rsi_14":33.78,"sma_20":2808.75,"sma_60":2877.25,"sma_120":3103.33},{"date":"2025-03-11","open":2715,"high":2755,"low":2610,"close":2730,"volume":2952,"rsi_14":29.11,"sma_20":2801.5,"sma_60":2876.33,"sma_120":3095.88},{"date":"2025-03-12","open":2725,"high":2830,"low":2690,"close":2725,"volume":8882,"rsi_14":30.67,"sma_20":2795.75,"sma_60":2875.08,"sma_120":3090.17},{"date":"2025-03-13","open":2730,"high":2770,"low":2660,"close":2730,"volume":4759,"rsi_14":32.43,"sma_20":2790.5,"sma_60":2876.42,"sma_120":3086.17},{"date":"2025-03-14","open":2725,"high":2740,"low":2695,"close":2720,"volume":4224,"rsi_14":32.43,"sma_20":2785.0,"sma_60":2875.58,"sma_120":3083.42},{"date":"2025-03-17","open":2720,"high":2780,"low":2685,"close":2690,"volume":6446,"rsi_14":25.33,"sma_20":2778.25,"sma_60":2872.83,"sma_120":3081.29},{"date":"2025-03-18","open":2705,"high":2745,"low":2660,"close":2700,"volume":13701,"rsi_14":32.81,"sma_20":2769.0,"sma_60":2870.33,"sma_120":3078.17},{"date":"2025-03-19","open":2710,"high":2745,"low":2685,"close":2705,"volume":2919,"rsi_14":33.85,"sma_20":2759.5,"sma_60":2866.75,"sma_120":3073.79},{"date":"2025-03-20","open":2705,"high":2715,"low":2635,"close":2660,"volume":4211,"rsi_14":30.14,"sma_20":2749.0,"sma_60":2862.0,"sma_120":3069.88},{"date":"2025-03-21","open":2640,"high":2690,"low":2610,"close":2655,"volume":7522,"rsi_14":40.0,"sma_20":2738.75,"sma_60":2857.25,"sma_120":3065.75},{"date":"2025-03-24","open":2655,"high":2690,"low":2630,"close":2670,"volume":3907,"rsi_14":48.08,"sma_20":2729.75,"sma_60":2852.83,"sma_120":3061.33},{"date":"2025-03-25","open":2670,"high":2690,"low":2660,"close":2670,"volume":8693,"rsi_14":38.64,"sma_20":2719.5,"sma_60":2848.92,"sma_120":3054.75},{"date":"2025-03-26","open":2670,"high":2695,"low":2610,"close":2635,"volume":10472,"rsi_14":33.33,"sma_20":2710.75,"sma_60":2845.67,"sma_120":3048.21},{"date":"2025-03-27","open":2645,"high":2735,"low":2605,"close":2660,"volume":5384,"rsi_14":40.0,"sma_20":2703.25,"sma_60":2842.33,"sma_120":3041.75},{"date":"2025-03-28","open":2660,"high":2690,"low":2625,"close":2665,"volume":4779,"rsi_14":28.26,"sma_20":2696.25,"sma_60":2839.25,"sma_120":3035.21},{"date":"2025-03-31","open":2630,"high":2665,"low":2590,"close":2600,"volume":3403,"rsi_14":25.0,"sma_20":2690.75,"sma_60":2835.92,"sma_120":3028.04},{"date":"2025-04-01","open":2600,"high":2715,"low":2555,"close":2690,"volume":15780,"rsi_14":44.93,"sma_20":2691.25,"sma_60":2835.83,"sma_120":3021.71},{"date":"2025-04-02","open":2690,"high":2755,"low":2660,"close":2755,"volume":10784,"rsi_14":53.09,"sma_20":2693.0,"sma_60":2834.67,"sma_120":3015.83},{"date":"2025-04-03","open":2750,"high":2780,"low":2690,"close":2780,"volume":15128,"rsi_14":57.14,"sma_20":2696.0,"sma_60":2833.08,"sma_120":3001.54},{"date":"2025-04-04","open":2755,"high":2775,"low":2690,"close":2770,"volume":13329,"rsi_14":60.0,"sma_20":2698.75,"sma_60":2830.92,"sma_120":2987.21},{"date":"2025-04-07","open":2765,"high":2765,"low":2605,"close":2635,"volume":11826,"rsi_14":43.81,"sma_20":2692.25,"sma_60":2823.58,"sma_120":2976.54},{"date":"2025-04-08","open":2665,"high":2665,"low":2595,"close":2635,"volume":11316,"rsi_14":43.27,"sma_20":2687.5,"sma_60":2815.83,"sma_120":2966.46},{"date":"2025-04-09","open":2615,"high":2635,"low":2510,"close":2540,"volume":12816,"rsi_14":39.47,"sma_20":2678.25,"sma_60":2805.33,"sma_120":2955.88},{"date":"2025-04-10","open":2540,"high":2645,"low":2530,"close":2600,"volume":15897,"rsi_14":45.6,"sma_20":2671.75,"sma_60":2797.33,"sma_120":2945.54},{"date":"2025-04-11","open":2600,"high":2620,"low":2570,"close":2590,"volume":4588,"rsi_14":43.55,"sma_20":2665.25,"sma_60":2789.08,"sma_120":2934.71},{"date":"2025-04-14","open":2615,"high":2660,"low":2575,"close":2610,"volume":11864,"rsi_14":45.31,"sma_20":2661.25,"sma_60":2782.75,"sma_120":2926.04},{"date":"2025-04-15","open":2635,"high":2665,"low":2615,"close":2655,"volume":3261,"rsi_14":51.54,"sma_20":2659.0,"sma_60":2777.58,"sma_120":2917.71},{"date":"2025-04-16","open":2660,"high":2800,"low":2650,"close":2670,"volume":26463,"rsi_14":50.78,"sma_20":2657.25,"sma_60":2772.58,"sma_120":2909.58},{"date":"2025-04-17","open":2700,"high":2730,"low":2650,"close":2710,"volume":5261,"rsi_14":53.33,"sma_20":2659.75,"sma_60":2767.75,"sma_120":2902.17},{"date":"2025-04-18","open":2725,"high":2735,"low":2680,"close":2720,"volume":3092,"rsi_14":59.68,"sma_20":2663.0,"sma_60":2764.33,"sma_120":2895.83},{"date":"2025-04-21","open":2720,"high":2725,"low":2680,"close":2680,"volume":6899,"rsi_14":49.12,"sma_20":2663.5,"sma_60":2760.08,"sma_120":2889.83},{"date":"2025-04-22","open":2680,"high":2715,"low":2580,"close":2580,"volume":31638,"rsi_14":35.54,"sma_20":2659.0,"sma_60":2754.42,"sma_120":2883.79},{"date":"2025-04-23","open":2660,"high":2660,"low":2525,"close":2595,"volume":18261,"rsi_14":34.45,"sma_20":2657.0,"sma_60":2749.58,"sma_120":2877.92},{"date":"2025-04-24","open":2605,"high":2670,"low":2600,"close":2610,"volume":5783,"rsi_14":36.67,"sma_20":2654.5,"sma_60":2743.58,"sma_120":2871.5},{"date":"2025-04-25","open":2615,"high":2645,"low":2580,"close":2580,"volume":14699,"rsi_14":44.44,"sma_20":2650.25,"sma_60":2736.67,"sma_120":2864.96},{"date":"2025-04-28","open":2585,"high":2625,"low":2570,"close":2580,"volume":5214,"rsi_14":44.44,"sma_20":2649.25,"sma_60":2730.58,"sma_120":2857.75},{"date":"2025-04-29","open":2580,"high":2610,"low":2500,"close":2525,"volume":40213,"rsi_14":48.35,"sma_20":2641.0,"sma_60":2724.67,"sma_120":2850.12},{"date":"2025-04-30","open":2525,"high":2565,"low":2500,"close":2520,"volume":13332,"rsi_14":40.0,"sma_20":2629.25,"sma_60":2718.58,"sma_120":2843.08},{"date":"2025-05-02","open":2520,"high":2550,"low":2490,"close":2530,"volume":7525,"rsi_14":42.5,"sma_20":2616.75,"sma_60":2712.58,"sma_120":2835.83},{"date":"2025-05-07","open":2530,"high":2545,"low":2520,"close":2520,"volume":13145,"rsi_14":38.46,"sma_20":2604.25,"sma_60":2706.33,"sma_120":2828.5},{"date":"2025-05-08","open":2430,"high":2550,"low":2430,"close":2550,"volume":7127,"rsi_14":36.0,"sma_20":2600.0,"sma_60":2700.33,"sma_120":2821.58},{"date":"2025-05-09","open":2550,"high":2555,"low":2510,"close":2555,"volume":4710,"rsi_14":34.25,"sma_20":2596.0,"sma_60":2695.0,"sma_120":2814.54},{"date":"2025-05-12","open":2555,"high":2575,"low":2545,"close":2575,"volume":7033,"rsi_14":30.43,"sma_20":2597.75,"sma_60":2690.58,"sma_120":2807.54},{"date":"2025-05-13","open":2565,"high":2660,"low":2555,"close":2595,"volume":24066,"rsi_14":32.39,"sma_20":2597.5,"sma_60":2686.58,"sma_120":2800.71},{"date":"2025-05-14","open":2595,"high":2625,"low":2560,"close":2610,"volume":8104,"rsi_14":39.39,"sma_20":2598.5,"sma_60":2682.92,"sma_120":2794.12},{"date":"2025-05-15","open":2615,"high":2620,"low":2565,"close":2610,"volume":8164,"rsi_14":56.52,"sma_20":2598.5,"sma_60":2679.33,"sma_120":2789.67},{"date":"2025-05-16","open":2580,"high":2630,"low":2580,"close":2630,"volume":6829,"rsi_14":57.45,"sma_20":2597.25,"sma_60":2675.08,"sma_120":2787.0},{"date":"2025-05-19","open":2630,"high":2630,"low":2570,"close":2585,"volume":19191,"rsi_14":45.28,"sma_20":2593.0,"sma_60":2669.92,"sma_120":2783.96},{"date":"2025-05-20","open":2580,"high":2655,"low":2580,"close":2655,"volume":42158,"rsi_14":62.3,"sma_20":2590.25,"sma_60":2666.33,"sma_120":2781.17},{"date":"2025-05-21","open":2700,"high":2865,"low":2435,"close":2570,"volume":74560,"rsi_14":48.72,"sma_20":2582.75,"sma_60":2661.5,"sma_120":2777.58},{"date":"2025-05-22","open":2590,"high":2650,"low":2545,"close":2620,"volume":41434,"rsi_14":62.34,"sma_20":2579.75,"sma_60":2657.67,"sma_120":2775.83},{"date":"2025-05-23","open":2620,"high":2620,"low":2525,"close":2535,"volume":12946,"rsi_14":51.61,"sma_20":2577.5,"sma_60":2652.0,"sma_120":2773.29},{"date":"2025-05-26","open":2535,"high":2565,"low":2530,"close":2540,"volume":11042,"rsi_14":51.09,"sma_20":2574.75,"sma_60":2647.5,"sma_120":2770.71},{"date":"2025-05-27","open":2540,"high":2600,"low":2525,"close":2580,"volume":19061,"rsi_14":56.12,"sma_20":2573.25,"sma_60":2643.67,"sma_120":2768.38},{"date":"2025-05-28","open":2555,"high":2600,"low":2555,"close":2565,"volume":8561,"rsi_14":51.58,"sma_20":2572.5,"sma_60":2639.67,"sma_120":2765.58},{"date":"2025-05-29","open":2565,"high":2590,"low":2535,"close":2590,"volume":23007,"rsi_14":53.54,"sma_20":2573.0,"sma_60":2637.67,"sma_120":2762.79},{"date":"2025-05-30","open":2710,"high":2710,"low":2590,"close":2590,"volume":18541,"rsi_14":51.58,"sma_20":2576.25,"sma_60":2636.17,"sma_120":2760.38},{"date":"2025-06-02","open":2595,"high":2625,"low":2580,"close":2600,"volume":7638,"rsi_14":50.54,"sma_20":2580.25,"sma_60":2634.17,"sma_120":2758.17},{"date":"2025-06-04","open":2600,"high":2640,"low":2585,"close":2630,"volume":10447,"rsi_14":52.08,"sma_20":2585.25,"sma_60":2632.67,"sma_120":2756.58},{"date":"2025-06-05","open":2655,"high":2655,"low":2590,"close":2635,"volume":15538,"rsi_14":52.58,"sma_20":2591.0,"sma_60":2631.33,"sma_120":2754.67},{"date":"2025-06-09","open":2630,"high":2630,"low":2590,"close":2625,"volume":11462,"rsi_14":49.47,"sma_20":2594.75,"sma_60":2629.0,"sma_120":2753.12},{"date":"2025-06-10","open":2625,"high":2725,"low":2545,"close":2630,"volume":32431,"rsi_14":55.17,"sma_20":2598.5,"sma_60":2627.33,"sma_120":2751.83},{"date":"2025-06-11","open":2630,"high":2690,"low":2600,"close":2640,"volume":49286,"rsi_14":48.0,"sma_20":2601.75,"sma_60":2625.92,"sma_120":2750.5},{"date":"2025-06-12","open":2640,"high":2665,"low":2620,"close":2650,"volume":27205,"rsi_14":63.33,"sma_20":2604.5,"sma_60":2624.58,"sma_120":2750.5},{"date":"2025-06-13","open":2650,"high":2650,"low":2555,"close":2600,"volume":20777,"rsi_14":46.67,"sma_20":2604.0,"sma_60":2622.58,"sma_120":2749.08},{"date":"2025-06-16","open":2600,"high":2600,"low":2570,"close":2575,"volume":9561,"rsi_14":58.33,"sma_20":2602.25,"sma_60":2620.67,"sma_120":2746.75},{"date":"2025-06-17","open":2580,"high":2615,"low":2555,"close":2600,"volume":17178,"rsi_14":61.54,"sma_20":2600.75,"sma_60":2619.0,"sma_120":2744.67},{"date":"2025-06-18","open":2580,"high":2700,"low":2580,"close":2700,"volume":73799,"rsi_14":68.75,"sma_20":2606.5,"sma_60":2618.92,"sma_120":2742.83},{"date":"2025-06-19","open":2800,"high":3510,"low":2615,"close":3510,"volume":1480896,"rsi_14":92.38,"sma_20":2649.25,"sma_60":2633.08,"sma_120":2747.54},{"date":"2025-06-20","open":3375,"high":4500,"low":3335,"close":3520,"volume":5072303,"rsi_14":92.27,"sma_20":2696.75,"sma_60":2647.5,"sma_120":2752.38},{"date":"2025-06-23","open":3415,"high":3510,"low":3300,"close":3300,"volume":317630,"rsi_14":76.89,"sma_20":2730.75,"sma_60":2658.0,"sma_120":2755.42},{"date":"2025-06-24","open":3350,"high":3370,"low":3135,"close":3175,"volume":190412,"rsi_14":70.03,"sma_20":2762.75,"sma_60":2666.42,"sma_120":2757.67},{"date":"2025-06-25","open":3140,"high":3275,"low":2950,"close":3040,"volume":216825,"rsi_14":63.31,"sma_20":2787.75,"sma_60":2673.17,"sma_120":2759.42},{"date":"2025-06-26","open":3040,"high":3040,"low":2905,"close":2960,"volume":86766,"rsi_14":60.06,"sma_20":2806.75,"sma_60":2678.17,"sma_120":2760.25},{"date":"2025-06-27","open":2960,"high":2965,"low":2882,"close":2890,"volume":61532,"rsi_14":57.91,"sma_20":2823.0,"sma_60":2681.92,"sma_120":2760.58},{"date":"2025-06-30","open":2895,"high":3080,"low":2895,"close":3045,"volume":93281,"rsi_14":61.37,"sma_20":2845.75,"sma_60":2689.33,"sma_120":2762.62},{"date":"2025-07-01","open":3045,"high":3175,"low":3040,"close":3080,"volume":52104,"rsi_14":61.89,"sma_20":2870.25,"sma_60":2695.83,"sma_120":2765.83},{"date":"2025-07-02","open":3080,"high":3080,"low":2800,"close":2955,"volume":83719,"rsi_14":57.76,"sma_20":2888.0,"sma_60":2699.17,"sma_120":2766.92},{"date":"2025-07-03","open":2965,"high":3050,"low":2930,"close":3015,"volume":49219,"rsi_14":60.51,"sma_20":2907.25,"sma_60":2703.08,"sma_120":2768.08},{"date":"2025-07-04","open":3050,"high":3050,"low":2905,"close":2960,"volume":30187,"rsi_14":59.6,"sma_20":2923.5,"sma_60":2706.25,"sma_120":2768.58},{"date":"2025-07-07","open":2960,"high":2995,"low":2870,"close":2960,"volume":41151,"rsi_14":59.09,"sma_20":2940.25,"sma_60":2711.67,"sma_120":2767.62},{"date":"2025-07-08","open":2875,"high":3050,"low":2865,"close":3010,"volume":26376,"rsi_14":58.03,"sma_20":2959.25,"sma_60":2717.92,"sma_120":2766.88},{"date":"2025-07-09","open":3010,"high":3140,"low":2965,"close":3045,"volume":54578,"rsi_14":29.87,"sma_20":2979.5,"sma_60":2726.33,"sma_120":2765.83},{"date":"2025-07-10","open":3055,"high":3130,"low":2975,"close":3060,"volume":73386,"rsi_14":30.17,"sma_20":3000.0,"sma_60":2734.0,"sma_120":2765.67},{"date":"2025-07-11","open":3050,"high":3095,"low":3010,"close":3030,"volume":16730,"rsi_14":36.08,"sma_20":3021.5,"sma_60":2741.33,"sma_120":2765.21},{"date":"2025-07-14","open":3030,"high":3180,"low":3000,"close":3115,"volume":73940,"rsi_14":46.77,"sma_20":3048.5,"sma_60":2749.75,"sma_120":2766.25},{"date":"2025-07-15","open":3160,"high":3160,"low":2980,"close":3030,"volume":78949,"rsi_14":49.43,"sma_20":3070.0,"sma_60":2756.0,"sma_120":2766.79},{"date":"2025-07-16","open":3210,"high":3210,"low":2975,"close":2990,"volume":43724,"rsi_14":51.79,"sma_20":3084.5,"sma_60":2761.33,"sma_120":2766.96},{"date":"2025-07-17","open":3010,"high":3010,"low":2890,"close":2975,"volume":47759,"rsi_14":55.41,"sma_20":3057.75,"sma_60":2765.75,"sma_120":2766.75},{"date":"2025-07-18","open":2975,"high":3005,"low":2915,"close":2940,"volume":25487,"rsi_14":42.11,"sma_20":3028.75,"sma_60":2769.42,"sma_120":2766.88},{"date":"2025-07-21","open":2940,"high":3000,"low":2900,"close":2985,"volume":16092,"rsi_14":42.96,"sma_20":3013.0,"sma_60":2774.5,"sma_120":2767.29},{"date":"2025-07-22","open":2985,"high":2990,"low":2900,"close":2905,"volume":18326,"rsi_14":46.03,"sma_20":2999.5,"sma_60":2779.92,"sma_120":2767.17},{"date":"2025-07-23","open":2900,"high":3070,"low":2900,"close":2950,"volume":22362,"rsi_14":44.72,"sma_20":2995.0,"sma_60":2785.83,"sma_120":2767.71},{"date":"2025-07-24","open":2950,"high":3050,"low":2915,"close":3000,"volume":28758,"rsi_14":53.28,"sma_20":2997.0,"sma_60":2792.33,"sma_120":2767.96},{"date":"2025-07-25","open":3020,"high":3130,"low":2925,"close":3085,"volume":51063,"rsi_14":58.99,"sma_20":3006.75,"sma_60":2800.75,"sma_120":2768.71},{"date":"2025-07-28","open":3085,"high":3170,"low":3015,"close":3085,"volume":49648,"rsi_14":55.81,"sma_20":3008.75,"sma_60":2809.17,"sma_120":2769.88},{"date":"2025-07-29","open":3085,"high":3140,"low":3025,"close":3070,"volume":24200,"rsi_14":52.0,"sma_20":3008.25,"sma_60":2818.25,"sma_120":2771.46},{"date":"2025-07-30","open":2965,"high":3095,"low":2965,"close":2990,"volume":16929,"rsi_14":44.93,"sma_20":3010.0,"sma_60":2826.08,"sma_120":2772.33},{"date":"2025-07-31","open":3045,"high":3155,"low":3005,"close":3100,"volume":65868,"rsi_14":54.55,"sma_20":3014.25,"sma_60":2835.58,"sma_120":2774.08},{"date":"2025-08-01","open":3100,"high":3100,"low":2960,"close":2965,"volume":36827,"rsi_14":40.85,"sma_20":3014.5,"sma_60":2843.0,"sma_120":2774.67},{"date":"2025-08-04","open":2965,"high":3010,"low":2905,"close":2940,"volume":27120,"rsi_14":44.08,"sma_20":3013.5,"sma_60":2849.5,"sma_120":2774.92},{"date":"2025-08-05","open":3045,"high":3070,"low":2945,"close":2955,"volume":8919,"rsi_14":47.62,"sma_20":3010.75,"sma_60":2856.17,"sma_120":2775.58},{"date":"2025-08-06","open":2955,"high":3060,"low":2955,"close":2970,"volume":6397,"rsi_14":49.66,"sma_20":3007.0,"sma_60":2862.75,"sma_120":2776.67},{"date":"2025-08-07","open":2970,"high":3065,"low":2970,"close":3000,"volume":27339,"rsi_14":54.11,"sma_20":3004.0,"sma_60":2869.5,"sma_120":2778.04},{"date":"2025-08-08","open":3100,"high":3100,"low":2980,"close":3045,"volume":12700,"rsi_14":54.11,"sma_20":3004.75,"sma_60":2876.75,"sma_120":2779.83},{"date":"2025-08-11","open":3045,"high":3045,"low":2975,"close":2975,"volume":13350,"rsi_14":54.86,"sma_20":2997.75,"sma_60":2882.83,"sma_120":2781.08},{"date":"2025-08-12","open":2970,"high":3100,"low":2970,"close":3020,"volume":17112,"rsi_14":54.86,"sma_20":2997.25,"sma_60":2889.33,"sma_120":2782.21},{"date":"2025-08-13","open":3025,"high":3150,"low":2985,"close":3025,"volume":18616,"rsi_14":51.85,"sma_20":2999.0,"sma_60":2896.67,"sma_120":2783.29},{"date":"2025-08-14","open":3055,"high":3100,"low":2990,"close":3020,"volume":10391,"rsi_14":44.54,"sma_20":3001.25,"sma_60":2902.75,"sma_120":2784.54},{"date":"2025-08-18","open":3040,"high":3040,"low":2970,"close":2995,"volume":11896,"rsi_14":42.74,"sma_20":3004.0,"sma_60":2909.83,"sma_120":2785.67},{"date":"2025-08-19","open":2975,"high":3165,"low":2975,"close":3155,"volume":74286,"rsi_14":55.56,"sma_20":3012.5,"sma_60":2918.75,"sma_120":2788.21},{"date":"2025-08-20","open":3170,"high":3170,"low":2950,"close":3010,"volume":31016,"rsi_14":51.2,"sma_20":3017.75,"sma_60":2926.67,"sma_120":2789.33},{"date":"2025-08-21","open":3015,"high":3075,"low":2995,"close":3055,"volume":17049,"rsi_14":47.06,"sma_20":3023.0,"sma_60":2935.25,"sma_120":2791.38},{"date":"2025-08-22","open":3055,"high":3140,"low":3035,"close":3055,"volume":19012,"rsi_14":57.14,"sma_20":3025.75,"sma_60":2943.17,"sma_120":2793.42},{"date":"2025-08-25","open":3050,"high":3175,"low":3045,"close":3110,"volume":21288,"rsi_14":62.88,"sma_20":3027.0,"sma_60":2952.25,"sma_120":2795.96},{"date":"2025-08-26","open":3080,"high":3180,"low":3040,"close":3045,"volume":33813,"rsi_14":56.34,"sma_20":3025.0,"sma_60":2959.83,"sma_120":2798.75},{"date":"2025-08-27","open":3050,"high":3130,"low":3045,"close":3105,"volume":12265,"rsi_14":58.94,"sma_20":3026.75,"sma_60":2968.42,"sma_120":2802.29},{"date":"2025-08-28","open":3110,"high":3140,"low":3080,"close":3120,"volume":14878,"rsi_14":58.11,"sma_20":3033.25,"sma_60":2977.08,"sma_120":2805.62},{"date":"2025-08-29","open":3090,"high":3150,"low":2950,"close":2970,"volume":40600,"rsi_14":45.56,"sma_20":3026.75,"sma_60":2982.75,"sma_120":2807.71},{"date":"2025-09-01","open":2930,"high":3050,"low":2920,"close":2920,"volume":23462,"rsi_14":46.67,"sma_20":3024.5,"sma_60":2987.5,"sma_120":2809.42},{"date":"2025-09-02","open":2915,"high":3000,"low":2915,"close":2995,"volume":13869,"rsi_14":48.54,"sma_20":3027.25,"sma_60":2993.67,"sma_120":2811.33},{"date":"2025-09-03","open":3000,"high":3055,"low":2820,"close":2970,"volume":34419,"rsi_14":46.86,"sma_20":3028.0,"sma_60":2999.33,"sma_120":2813.33},{"date":"2025-09-04","open":2970,"high":3100,"low":2960,"close":3005,"volume":22203,"rsi_14":49.17,"sma_20":3029.75,"sma_60":3005.42,"sma_120":2815.67},{"date":"2025-09-05","open":3070,"high":3070,"low":2910,"close":2985,"volume":20535,"rsi_14":49.44,"sma_20":3029.0,"sma_60":3011.0,"sma_120":2817.79},{"date":"2025-09-08","open":3000,"high":3130,"low":2990,"close":3120,"volume":28384,"rsi_14":48.0,"sma_20":3032.75,"sma_60":3019.67,"sma_120":2821.12},{"date":"2025-09-09","open":3120,"high":3155,"low":2880,"close":3050,"volume":24830,"rsi_14":52.5,"sma_20":3036.5,"sma_60":3027.58,"sma_120":2824.12},{"date":"2025-09-10","open":3055,"high":3155,"low":3055,"close":3140,"volume":30423,"rsi_14":55.03,"sma_20":3042.5,"sma_60":3036.58,"sma_120":2827.79},{"date":"2025-09-11","open":3195,"high":3195,"low":3075,"close":3095,"volume":19692,"rsi_14":52.25,"sma_20":3046.0,"sma_60":3043.17,"sma_120":2831.04},{"date":"2025-09-12","open":3185,"high":3185,"low":3035,"close":3090,"volume":13213,"rsi_14":48.81,"sma_20":3049.5,"sma_60":3036.17,"sma_120":2834.62},{"date":"2025-09-15","open":3085,"high":3110,"low":3035,"close":3095,"volume":15438,"rsi_14":53.21,"sma_20":3054.5,"sma_60":3029.08,"sma_120":2838.29},{"date":"2025-09-16","open":3095,"high":3125,"low":3035,"close":3080,"volume":11648,"rsi_14":48.3,"sma_20":3050.75,"sma_60":3025.42,"sma_120":2841.71},{"date":"2025-09-17","open":3050,"high":3150,"low":3040,"close":3050,"volume":14345,"rsi_14":45.33,"sma_20":3052.75,"sma_60":3023.33,"sma_120":2844.88},{"date":"2025-09-18","open":3045,"high":3095,"low":3045,"close":3090,"volume":8157,"rsi_14":59.69,"sma_20":3054.75,"sma_60":3024.25,"sma_120":2848.71},{"date":"2025-09-19","open":3115,"high":3320,"low":3085,"close":3320,"volume":67382,"rsi_14":74.39,"sma_20":3068.0,"sma_60":3030.25,"sma_120":2854.21},{"date":"2025-09-22","open":3360,"high":3360,"low":3185,"close":3290,"volume":36002,"rsi_14":69.03,"sma_20":3077.0,"sma_60":3036.92,"sma_120":2859.42},{"date":"2025-09-23","open":3265,"high":3325,"low":3220,"close":3260,"volume":21268,"rsi_14":68.59,"sma_20":3087.75,"sma_60":3040.5,"sma_120":2864.92},{"date":"2025-09-24","open":3230,"high":3280,"low":3180,"close":3185,"volume":13593,"rsi_14":60.98,"sma_20":3091.75,"sma_60":3042.25,"sma_120":2869.04},{"date":"2025-09-25","open":3170,"high":3210,"low":3115,"close":3150,"volume":18857,"rsi_14":59.88,"sma_20":3093.25,"sma_60":3045.5,"sma_120":2872.33},{"date":"2025-09-26","open":3150,"high":3300,"low":3120,"close":3200,"volume":40032,"rsi_14":55.33,"sma_20":3104.75,"sma_60":3048.58,"sma_120":2875.83},{"date":"2025-09-29","open":3200,"high":3320,"low":3175,"close":3220,"volume":15006,"rsi_14":62.14,"sma_20":3119.75,"sma_60":3052.92,"sma_120":2879.58},{"date":"2025-09-30","open":3285,"high":3285,"low":3170,"close":3175,"volume":10506,"rsi_14":52.67,"sma_20":3128.75,"sma_60":3056.5,"sma_120":2884.08},{"date":"2025-10-01","open":3210,"high":3210,"low":3140,"close":3150,"volume":6164,"rsi_14":54.33,"sma_20":3137.75,"sma_60":3058.83,"sma_120":2888.38},{"date":"2025-10-02","open":3150,"high":3200,"low":3000,"close":3135,"volume":19803,"rsi_14":53.49,"sma_20":3144.25,"sma_60":3060.33,"sma_120":2893.33},{"date":"2025-10-10","open":3135,"high":3140,"low":3000,"close":3000,"volume":17607,"rsi_14":43.87,"sma_20":3145.0,"sma_60":3059.33,"sma_120":2896.67},{"date":"2025-10-13","open":2995,"high":3010,"low":2940,"close":2950,"volume":13682,"rsi_14":41.98,"sma_20":3136.5,"sma_60":3058.0,"sma_120":2899.67},{"date":"2025-10-14","open":2950,"high":3005,"low":2930,"close":2965,"volume":9923,"rsi_14":44.65,"sma_20":3132.25,"sma_60":3055.5,"sma_120":2902.62},{"date":"2025-10-15","open":2965,"high":3050,"low":2960,"close":3000,"volume":5243,"rsi_14":43.95,"sma_20":3125.25,"sma_60":3055.0,"sma_120":2905.5},{"date":"2025-10-16","open":3000,"high":3195,"low":3000,"close":3190,"volume":42215,"rsi_14":41.33,"sma_20":3130.0,"sma_60":3058.33,"sma_120":2909.83},{"date":"2025-10-17","open":3190,"high":3275,"low":3045,"close":3200,"volume":64369,"rsi_14":43.84,"sma_20":3135.5,"sma_60":3062.08,"sma_120":2913.92},{"date":"2025-10-20","open":3255,"high":3400,"low":2930,"close":3015,"volume":117244,"rsi_14":36.16,"sma_20":3131.5,"sma_60":3063.33,"sma_120":2916.38},{"date":"2025-10-21","open":3025,"high":3090,"low":2985,"close":2995,"volume":14035,"rsi_14":38.55,"sma_20":3127.25,"sma_60":3063.5,"sma_120":2919.0},{"date":"2025-10-22","open":2990,"high":3005,"low":2935,"close":2995,"volume":7809,"rsi_14":40.25,"sma_20":3124.5,"sma_60":3065.0,"sma_120":2922.46},{"date":"2025-10-23","open":3000,"high":3005,"low":2955,"close":2980,"volume":5348,"rsi_14":35.53,"sma_20":3118.75,"sma_60":3065.5,"sma_120":2925.67},{"date":"2025-10-24","open":3020,"high":3020,"low":2885,"close":2890,"volume":38087,"rsi_14":30.12,"sma_20":3097.25,"sma_60":3063.67,"sma_120":2928.0},{"date":"2025-10-27","open":2890,"high":2915,"low":2845,"close":2860,"volume":16339,"rsi_14":30.67,"sma_20":3075.75,"sma_60":3059.92,"sma_120":2930.33},{"date":"2025-10-28","open":2805,"high":2860,"low":2760,"close":2775,"volume":26202,"rsi_14":28.57,"sma_20":3051.5,"sma_60":3054.75,"sma_120":2931.96},{"date":"2025-10-29","open":2785,"high":2790,"low":2715,"close":2725,"volume":19414,"rsi_14":27.47,"sma_20":3028.5,"sma_60":3049.0,"sma_120":2933.62},{"date":"2025-10-30","open":2725,"high":2740,"low":2555,"close":2580,"volume":41028,"rsi_14":27.17,"sma_20":3000.0,"sma_60":3042.17,"sma_120":2934.12},{"date":"2025-10-31","open":2580,"high":2580,"low":2405,"close":2520,"volume":44916,"rsi_14":26.88,"sma_20":2966.0,"sma_60":3032.5,"sma_120":2934.04},{"date":"2025-11-03","open":2520,"high":3275,"low":2520,"close":2900,"volume":1270741,"rsi_14":47.49,"sma_20":2950.0,"sma_60":3031.42,"sma_120":2937.21},{"date":"2025-11-04","open":2870,"high":2990,"low":2750,"close":2760,"volume":139875,"rsi_14":41.43,"sma_20":2929.25,"sma_60":3028.42,"sma_120":2938.96},{"date":"2025-11-05","open":2760,"high":2760,"low":2600,"close":2665,"volume":33116,"rsi_14":29.89,"sma_20":2905.0,"sma_60":3023.58,"sma_120":2939.88},{"date":"2025-11-06","open":2665,"high":3060,"low":2665,"close":2815,"volume":116000,"rsi_14":36.68,"sma_20":2889.0,"sma_60":3021.0,"sma_120":2941.88},{"date":"2025-11-07","open":3000,"high":3000,"low":2715,"close":2745,"volume":53691,"rsi_14":39.85,"sma_20":2876.25,"sma_60":3016.75,"sma_120":2943.12},{"date":"2025-11-10","open":2765,"high":2790,"low":2730,"close":2765,"volume":9561,"rsi_14":41.35,"sma_20":2867.0,"sma_60":3012.08,"sma_120":2944.42},{"date":"2025-11-11","open":2795,"high":2870,"low":2755,"close":2785,"volume":12197,"rsi_14":42.22,"sma_20":2858.0,"sma_60":3008.92,"sma_120":2945.88},{"date":"2025-11-12","open":2925,"high":2925,"low":2780,"close":2805,"volume":7456,"rsi_14":43.54,"sma_20":2848.25,"sma_60":3005.33,"sma_120":2947.33},{"date":"2025-11-13","open":2810,"high":2880,"low":2655,"close":2780,"volume":11357,"rsi_14":45.74,"sma_20":2827.75,"sma_60":3001.25,"sma_120":2948.96},{"date":"2025-11-14","open":2745,"high":2820,"low":2730,"close":2755,"volume":22547,"rsi_14":45.91,"sma_20":2805.5,"sma_60":2996.83,"sma_120":2949.79},{"date":"2025-11-17","open":2800,"high":2905,"low":2730,"close":2835,"volume":50451,"rsi_14":52.34,"sma_20":2796.5,"sma_60":2994.17,"sma_120":2952.0},{"date":"2025-11-18","open":2835,"high":2865,"low":2720,"close":2740,"volume":18871,"rsi_14":50.57,"sma_20":2783.75,"sma_60":2987.25,"sma_120":2953.0},{"date":"2025-11-19","open":2740,"high":3505,"low":2710,"close":3005,"volume":976537,"rsi_14":64.71,"sma_20":2784.25,"sma_60":2987.17,"sma_120":2956.92},{"date":"2025-11-20","open":2965,"high":3075,"low":2900,"close":2920,"volume":106532,"rsi_14":63.61,"sma_20":2781.25,"sma_60":2984.92,"sma_120":2960.08},{"date":"2025-11-21","open":2920,"high":3435,"low":2835,"close":3170,"volume":433215,"rsi_14":60.07,"sma_20":2795.25,"sma_60":2986.83,"sma_120":2965.0},{"date":"2025-11-24","open":3200,"high":3315,"low":2945,"close":2970,"volume":114795,"rsi_14":57.5,"sma_20":2800.75,"sma_60":2984.5,"sma_120":2968.38},{"date":"2025-11-25","open":3050,"high":3050,"low":2915,"close":2920,"volume":40063,"rsi_14":59.41,"sma_20":2808.0,"sma_60":2982.42,"sma_120":2971.12},{"date":"2025-11-26","open":2910,"high":3035,"low":2910,"close":2940,"volume":22961,"rsi_14":55.1,"sma_20":2818.75,"sma_60":2979.67,"sma_120":2974.04},{"date":"2025-11-27","open":2950,"high":2990,"low":2890,"close":2895,"volume":28877,"rsi_14":56.25,"sma_20":2834.5,"sma_60":2975.92,"sma_120":2976.5},{"date":"2025-11-28","open":3085,"high":3085,"low":2895,"close":2925,"volume":19029,"rsi_14":56.61,"sma_20":2854.75,"sma_60":2975.17,"sma_120":2978.96},{"date":"2025-12-01","open":2960,"high":3100,"low":2890,"close":3015,"volume":37714,"rsi_14":58.98,"sma_20":2860.5,"sma_60":2976.75,"sma_120":2982.12},{"date":"2025-12-02","open":2985,"high":3005,"low":2935,"close":2985,"volume":15914,"rsi_14":56.98,"sma_20":2871.75,"sma_60":2976.58,"sma_120":2985.12},{"date":"2025-12-03","open":2990,"high":3040,"low":2905,"close":2905,"volume":25348,"rsi_14":54.65,"sma_20":2883.75,"sma_60":2975.5,"sma_120":2987.42},{"date":"2025-12-04","open":2905,"high":3045,"low":2890,"close":2970,"volume":12966,"rsi_14":57.76,"sma_20":2891.5,"sma_60":2974.92,"sma_120":2990.17},{"date":"2025-12-05","open":2970,"high":2995,"low":2920,"close":2965,"volume":15478,"rsi_14":54.96,"sma_20":2902.5,"sma_60":2974.58,"sma_120":2992.79},{"date":"2025-12-08","open":2965,"high":2995,"low":2925,"close":2935,"volume":13400,"rsi_14":57.83,"sma_20":2911.0,"sma_60":2971.5,"sma_120":2995.58},{"date":"2025-12-09","open":2935,"high":2970,"low":2875,"close":2890,"volume":17079,"rsi_14":44.39,"sma_20":2916.25,"sma_60":2968.83,"sma_120":2998.21},{"date":"2025-12-10","open":2870,"high":2905,"low":2800,"close":2810,"volume":27364,"rsi_14":44.61,"sma_20":2916.5,"sma_60":2963.33,"sma_120":2999.96},{"date":"2025-12-11","open":2955,"high":2955,"low":2795,"close":2855,"volume":13959,"rsi_14":30.67,"sma_20":2920.25,"sma_60":2959.33,"sma_120":3001.25},{"date":"2025-12-12","open":2910,"high":2935,"low":2790,"close":2800,"volume":14146,"rsi_14":37.31,"sma_20":2922.5,"sma_60":2954.5,"sma_120":2995.33},{"date":"2025-12-15","open":2790,"high":2870,"low":2760,"close":2800,"volume":9938,"rsi_14":40.32,"sma_20":2920.75,"sma_60":2949.58,"sma_120":2989.33},{"date":"2025-12-16","open":2800,"high":2970,"low":2800,"close":2835,"volume":27217,"rsi_14":41.73,"sma_20":2925.5,"sma_60":2945.5,"sma_120":2985.46},{"date":"2025-12-17","open":2820,"high":2870,"low":2710,"close":2775,"volume":16738,"rsi_14":40.77,"sma_20":2914.0,"sma_60":2940.92,"sma_120":2982.12},{"date":"2025-12-18","open":2785,"high":3000,"low":2740,"close":2850,"volume":52555,"rsi_14":44.6,"sma_20":2910.5,"sma_60":2936.83,"sma_120":2980.54},{"date":"2025-12-19","open":3000,"high":3000,"low":2785,"close":2790,"volume":12250,"rsi_14":33.08,"sma_20":2891.5,"sma_60":2928.0,"sma_120":2979.12},{"date":"2025-12-22","open":2845,"high":2850,"low":2765,"close":2770,"volume":16345,"rsi_14":33.59,"sma_20":2881.5,"sma_60":2919.33,"sma_120":2978.12},{"date":"2025-12-23","open":2790,"high":2795,"low":2755,"close":2755,"volume":14789,"rsi_14":37.29,"sma_20":2873.25,"sma_60":2910.92,"sma_120":2975.71},{"date":"2025-12-24","open":2810,"high":2810,"low":2710,"close":2740,"volume":16309,"rsi_14":28.7,"sma_20":2863.25,"sma_60":2903.5,"sma_120":2972.88},{"date":"2025-12-26","open":2730,"high":2755,"low":2580,"close":2670,"volume":22837,"rsi_14":25.62,"sma_20":2852.0,"sma_60":2895.5,"sma_120":2970.5},{"date":"2025-12-29","open":2655,"high":2780,"low":2615,"close":2655,"volume":15831,"rsi_14":26.27,"sma_20":2838.5,"sma_60":2886.42,"sma_120":2967.5},{"date":"2025-12-30","open":2765,"high":2765,"low":2620,"close":2655,"volume":9358,"rsi_14":28.44,"sma_20":2820.5,"sma_60":2877.0,"sma_120":2964.96},{"date":"2026-01-02","open":2655,"high":2760,"low":2650,"close":2660,"volume":5146,"rsi_14":34.04,"sma_20":2804.25,"sma_60":2868.42,"sma_120":2962.46},{"date":"2026-01-05","open":2660,"high":2730,"low":2515,"close":2610,"volume":27800,"rsi_14":24.21,"sma_20":2789.5,"sma_60":2859.42,"sma_120":2959.12},{"date":"2026-01-06","open":2610,"high":3345,"low":2610,"close":2810,"volume":602043,"rsi_14":50.81,"sma_20":2781.5,"sma_60":2854.0,"sma_120":2957.17},{"date":"2026-01-07","open":2810,"high":3090,"low":2810,"close":2920,"volume":154046,"rsi_14":58.22,"sma_20":2779.25,"sma_60":2852.67,"sma_120":2956.0},{"date":"2026-01-08","open":2940,"high":3085,"low":2705,"close":2835,"volume":66252,"rsi_14":50.0,"sma_20":2774.25,"sma_60":2850.75,"sma_120":2954.38},{"date":"2026-01-09","open":2835,"high":2885,"low":2760,"close":2760,"volume":15346,"rsi_14":49.06,"sma_20":2767.75,"sma_60":2847.33,"sma_120":2951.42},{"date":"2026-01-12","open":2760,"high":2760,"low":2650,"close":2680,"volume":47083,"rsi_14":39.38,"sma_20":2761.25,"sma_60":2842.0,"sma_120":2948.5},{"date":"2026-01-13","open":2680,"high":2715,"low":2645,"close":2695,"volume":24645,"rsi_14":43.71,"sma_20":2753.25,"sma_60":2833.75,"sma_120":2946.04},{"date":"2026-01-14","open":2680,"high":2765,"low":2620,"close":2700,"volume":21734,"rsi_14":45.27,"sma_20":2748.25,"sma_60":2825.42,"sma_120":2943.75},{"date":"2026-01-15","open":2770,"high":2770,"low":2650,"close":2670,"volume":16411,"rsi_14":44.37,"sma_20":2741.75,"sma_60":2819.67,"sma_120":2941.5},{"date":"2026-01-16","open":2770,"high":3055,"low":2655,"close":2720,"volume":145742,"rsi_14":48.73,"sma_20":2736.0,"sma_60":2815.08,"sma_120":2939.29},{"date":"2026-01-19","open":2805,"high":2805,"low":2650,"close":2665,"volume":23092,"rsi_14":50.66,"sma_20":2724.0,"sma_60":2805.25,"sma_120":2937.29},{"date":"2026-01-20","open":2665,"high":2715,"low":2610,"close":2685,"volume":9403,"rsi_14":51.92,"sma_20":2718.75,"sma_60":2801.83,"sma_120":2935.08},{"date":"2026-01-21","open":2660,"high":2685,"low":2615,"close":2630,"volume":20398,"rsi_14":48.19,"sma_20":2711.75,"sma_60":2798.0,"sma_120":2932.0},{"date":"2026-01-22","open":2670,"high":2735,"low":2550,"close":2625,"volume":30798,"rsi_14":50.96,"sma_20":2705.25,"sma_60":2795.5,"sma_120":2928.17},{"date":"2026-01-23","open":2620,"high":2670,"low":2615,"close":2670,"volume":24667,"rsi_14":38.89,"sma_20":2701.75,"sma_60":2794.58,"sma_120":2924.71},{"date":"2026-01-26","open":2800,"high":2800,"low":2640,"close":2675,"volume":31420,"rsi_14":26.67,"sma_20":2702.0,"sma_60":2796.17,"sma_120":2921.42},{"date":"2026-01-27","open":2775,"high":2775,"low":2620,"close":2695,"volume":23634,"rsi_14":34.78,"sma_20":2704.0,"sma_60":2799.08,"sma_120":2918.96},{"date":"2026-01-28","open":2695,"high":2760,"low":2620,"close":2650,"volume":28149,"rsi_14":37.21,"sma_20":2703.75,"sma_60":2794.92,"sma_120":2915.21},{"date":"2026-01-29","open":2630,"high":2690,"low":2600,"close":2655,"volume":29988,"rsi_14":46.48,"sma_20":2703.5,"sma_60":2793.17,"sma_120":2912.62},{"date":"2026-01-30","open":2655,"high":2655,"low":2610,"close":2620,"volume":16583,"rsi_14":40.0,"sma_20":2704.0,"sma_60":2792.42,"sma_120":2909.96},{"date":"2026-02-02","open":2650,"high":2650,"low":2550,"close":2600,"volume":29317,"rsi_14":37.18,"sma_20":2693.5,"sma_60":2788.83,"sma_120":2907.0},{"date":"2026-02-03","open":2600,"high":2625,"low":2565,"close":2620,"volume":10696,"rsi_14":43.42,"sma_20":2678.5,"sma_60":2786.75,"sma_120":2904.08},{"date":"2026-02-04","open":2615,"high":2680,"low":2605,"close":2640,"volume":22148,"rsi_14":38.57,"sma_20":2668.75,"sma_60":2785.42,"sma_120":2901.08},{"date":"2026-02-05","open":2700,"high":2700,"low":2610,"close":2645,"volume":15802,"rsi_14":39.44,"sma_20":2663.0,"sma_60":2783.42,"sma_120":2897.75},{"date":"2026-02-06","open":2645,"high":2735,"low":2600,"close":2630,"volume":18319,"rsi_14":44.44,"sma_20":2660.5,"sma_60":2780.83,"sma_120":2894.88},{"date":"2026-02-09","open":2750,"high":2750,"low":2615,"close":2625,"volume":13575,"rsi_14":40.0,"sma_20":2657.0,"sma_60":2777.83,"sma_120":2891.58},{"date":"2026-02-10","open":2625,"high":2660,"low":2625,"close":2640,"volume":14702,"rsi_14":51.92,"sma_20":2654.0,"sma_60":2775.5,"sma_120":2888.38},{"date":"2026-02-11","open":2740,"high":2740,"low":2630,"close":2635,"volume":23454,"rsi_14":51.92,"sma_20":2652.25,"sma_60":2773.5,"sma_120":2885.17},{"date":"2026-02-12","open":2685,"high":2685,"low":2635,"close":2650,"volume":12432,"rsi_14":45.65,"sma_20":2648.75,"sma_60":2770.42,"sma_120":2882.29},{"date":"2026-02-13","open":2750,"high":2750,"low":2600,"close":2645,"volume":17162,"rsi_14":43.48,"sma_20":2645.0,"sma_60":2768.83,"sma_120":2878.04},{"date":"2026-02-19","open":2670,"high":2675,"low":2640,"close":2650,"volume":21953,"rsi_14":39.53,"sma_20":2644.25,"sma_60":2762.92,"sma_120":2875.04},{"date":"2026-02-20","open":2650,"high":2740,"low":2650,"close":2700,"volume":45172,"rsi_14":61.36,"sma_20":2645.0,"sma_60":2759.25,"sma_120":2872.08},{"date":"2026-02-23","open":2770,"high":2770,"low":2650,"close":2680,"volume":30330,"rsi_14":55.32,"sma_20":2647.5,"sma_60":2751.08,"sma_120":2868.96},{"date":"2026-02-24","open":2650,"high":2705,"low":2650,"close":2670,"volume":10510,"rsi_14":61.9,"sma_20":2649.75,"sma_60":2746.08,"sma_120":2865.29},{"date":"2026-02-25","open":2680,"high":2730,"low":2660,"close":2670,"volume":17982,"rsi_14":68.42,"sma_20":2649.75,"sma_60":2741.92,"sma_120":2862.17},{"date":"2026-02-26","open":2680,"high":2770,"low":2610,"close":2610,"volume":41673,"rsi_14":47.83,"sma_20":2644.25,"sma_60":2683.0,"sma_120":2777.17},{"date":"2026-02-27","open":2610,"high":2630,"low":2560,"close":2560,"volume":19720,"rsi_14":34.62,"sma_20":2639.75,"sma_60":2730.83,"sma_120":2853.38},{"date":"2026-03-03","open":2550,"high":2575,"low":2430,"close":2455,"volume":26566,"rsi_14":23.61,"sma_20":2630.0,"sma_60":2723.0,"sma_120":2849.08},{"date":"2026-03-04","open":2410,"high":2410,"low":2100,"close":2205,"volume":59376,"rsi_14":14.29,"sma_20":2607.5,"sma_60":2709.5,"sma_120":2843.12},{"date":"2026-03-05","open":2225,"high":2330,"low":2215,"close":2320,"volume":23538,"rsi_14":28.37,"sma_20":2592.5,"sma_60":2698.42,"sma_120":2837.5},{"date":"2026-03-06","open":2330,"high":2475,"low":2275,"close":2280,"volume":17744,"rsi_14":25.34,"sma_20":2576.5,"sma_60":2688.0,"sma_120":2831.75},{"date":"2026-03-09","open":2300,"high":2300,"low":2100,"close":2140,"volume":27557,"rsi_14":21.39,"sma_20":2552.5,"sma_60":2674.17,"sma_120":2824.54},{"date":"2026-03-10","open":2125,"high":2335,"low":2105,"close":2105,"volume":40142,"rsi_14":19.21,"sma_20":2525.75,"sma_60":2659.83,"sma_120":2817.21},{"date":"2026-03-11","open":2105,"high":2300,"low":2100,"close":2155,"volume":23242,"rsi_14":23.66,"sma_20":2501.25,"sma_60":2646.83,"sma_120":2809.17},{"date":"2026-03-12","open":2165,"high":2245,"low":2150,"close":2185,"volume":8037,"rsi_14":25.65,"sma_20":2479.0,"sma_60":2635.08,"sma_120":2801.96},{"date":"2026-03-13","open":2140,"high":2195,"low":2110,"close":2185,"volume":52665,"rsi_14":21.55,"sma_20":2457.0,"sma_60":2624.67,"sma_120":2794.0},{"date":"2026-03-16","open":2185,"high":2190,"low":2120,"close":2140,"volume":12644,"rsi_14":20.97,"sma_20":2432.0,"sma_60":2595.75,"sma_120":2715.79},{"date":"2026-03-17","open":2140,"high":2200,"low":2130,"close":2175,"volume":16462,"rsi_14":24.08,"sma_20":2409.0,"sma_60":2602.33,"sma_120":2778.42},{"date":"2026-03-18","open":2160,"high":2200,"low":2135,"close":2145,"volume":15203,"rsi_14":23.35,"sma_20":2383.75,"sma_60":2591.42,"sma_120":2770.5},{"date":"2026-03-19","open":2125,"high":2175,"low":2120,"close":2170,"volume":21446,"rsi_14":26.84,"sma_20":2360.0,"sma_60":2580.33,"sma_120":2762.92},{"date":"2026-03-20","open":2170,"high":2235,"low":2110,"close":2175,"volume":9600,"rsi_14":28.73,"sma_20":2336.25,"sma_60":2570.33,"sma_120":2755.62},{"date":"2026-03-23","open":2175,"high":2180,"low":2100,"close":2100,"volume":17410,"rsi_14":29.71,"sma_20":2306.25,"sma_60":2557.83,"sma_120":2747.33},{"date":"2026-03-24","open":2145,"high":2200,"low":2105,"close":2140,"volume":3053,"rsi_14":45.11,"sma_20":2279.25,"sma_60":2547.0,"sma_120":2737.5},{"date":"2026-03-25","open":2220,"high":2220,"low":2140,"close":2175,"volume":7754,"rsi_14":37.61,"sma_20":2254.5,"sma_60":2537.08,"sma_120":2728.21},{"date":"2026-03-26","open":2195,"high":2250,"low":2130,"close":2145,"volume":18213,"rsi_14":38.26,"sma_20":2228.25,"sma_60":2526.92,"sma_120":2718.92},{"date":"2026-03-27","open":2130,"high":2215,"low":2065,"close":2065,"volume":15121,"rsi_14":42.72,"sma_20":2201.0,"sma_60":2515.67,"sma_120":2709.58},{"date":"2026-03-30","open":2065,"high":2250,"low":2035,"close":2195,"volume":25668,"rsi_14":57.38,"sma_20":2182.75,"sma_60":2507.75,"sma_120":2701.62},{"date":"2026-03-31","open":2195,"high":2600,"low":2190,"close":2450,"volume":302460,"rsi_14":68.1,"sma_20":2182.5,"sma_60":2504.33,"sma_120":2695.38},{"date":"2026-04-01","open":2415,"high":2450,"low":2245,"close":2310,"volume":66349,"rsi_14":56.76,"sma_20":2187.75,"sma_60":2498.58,"sma_120":2687.79},{"date":"2026-04-02","open":2335,"high":2350,"low":2225,"close":2235,"volume":32523,"rsi_14":52.5,"sma_20":2183.5,"sma_60":2491.5,"sma_120":2679.96},{"date":"2026-04-03","open":2240,"high":2305,"low":2240,"close":2260,"volume":8736,"rsi_14":56.12,"sma_20":2182.5,"sma_60":2485.67,"sma_120":2672.54},{"date":"2026-04-06","open":2255,"high":2270,"low":2215,"close":2255,"volume":5849,"rsi_14":54.21,"sma_20":2188.25,"sma_60":2476.42,"sma_120":2665.21},{"date":"2026-04-07","open":2250,"high":2330,"low":2230,"close":2230,"volume":9397,"rsi_14":54.5,"sma_20":2194.5,"sma_60":2464.92,"sma_120":2658.79},{"date":"2026-04-08","open":2215,"high":2275,"low":2215,"close":2260,"volume":7683,"rsi_14":54.74,"sma_20":2199.75,"sma_60":2455.33,"sma_120":2653.04},{"date":"2026-04-09","open":2240,"high":2340,"low":2225,"close":2340,"volume":18159,"rsi_14":58.05,"sma_20":2207.5,"sma_60":2448.33,"sma_120":2647.83},{"date":"2026-04-10","open":2340,"high":2365,"low":2270,"close":2270,"volume":12103,"rsi_14":58.33,"sma_20":2211.75,"sma_60":2441.5,"sma_120":2641.75},{"date":"2026-04-13","open":2245,"high":2370,"low":2210,"close":2295,"volume":24366,"rsi_14":57.71,"sma_20":2219.5,"sma_60":2434.83,"sma_120":2634.29},{"date":"2026-04-14","open":2305,"high":2365,"low":2280,"close":2320,"volume":7743,"rsi_14":57.29,"sma_20":2226.75,"sma_60":2428.5,"sma_120":2626.96},{"date":"2026-04-15","open":2325,"high":2370,"low":2215,"close":2250,"volume":49189,"rsi_14":55.07,"sma_20":2232.0,"sma_60":2421.5,"sma_120":2620.58},{"date":"2026-04-16","open":2365,"high":2370,"low":2265,"close":2330,"volume":15497,"rsi_14":62.8,"sma_20":2240.0,"sma_60":2415.0,"sma_120":2615.04},{"date":"2026-04-17","open":2395,"high":2455,"low":2300,"close":2425,"volume":26024,"rsi_14":61.5,"sma_20":2252.5,"sma_60":2411.0,"sma_120":2610.29},{"date":"2026-04-20","open":2390,"high":2495,"low":2375,"close":2425,"volume":13732,"rsi_14":48.32,"sma_20":2268.75,"sma_60":2406.67,"sma_120":2605.67},{"date":"2026-04-21","open":2385,"high":2500,"low":2370,"close":2370,"volume":13859,"rsi_14":54.55,"sma_20":2280.25,"sma_60":2402.33,"sma_120":2601.33},{"date":"2026-04-22","open":2370,"high":2450,"low":2315,"close":2315,"volume":10532,"rsi_14":56.25,"sma_20":2287.25,"sma_60":2397.17,"sma_120":2596.79},{"date":"2026-04-23","open":2305,"high":2495,"low":2275,"close":2275,"volume":21473,"rsi_14":51.15,"sma_20":2293.75,"sma_60":2390.58,"sma_120":2592.62},{"date":"2026-04-24","open":2275,"high":2325,"low":2275,"close":2310,"volume":15516,"rsi_14":54.01,"sma_20":2306.0,"sma_60":2384.5,"sma_120":2589.17},{"date":"2026-04-27","open":2385,"high":2385,"low":2230,"close":2250,"volume":18341,"rsi_14":51.39,"sma_20":2308.75,"sma_60":2377.08,"sma_120":2586.42},{"date":"2026-04-28","open":2250,"high":2330,"low":2230,"close":2270,"volume":19051,"rsi_14":50.7,"sma_20":2299.75,"sma_60":2370.75,"sma_120":2584.33},{"date":"2026-04-29","open":2450,"high":2450,"low":2220,"close":2270,"volume":16858,"rsi_14":44.44,"sma_20":2297.75,"sma_60":2364.33,"sma_120":2541.12},{"date":"2026-04-30","open":2265,"high":2425,"low":2245,"close":2265,"volume":27101,"rsi_14":44.66,"sma_20":2305.0,"sma_60":2263.5,"sma_120":2275.88},{"date":"2026-05-04","open":2265,"high":2450,"low":2240,"close":2270,"volume":15537,"rsi_14":47.71,"sma_20":2299.75,"sma_60":2352.92,"sma_120":2571.67},{"date":"2026-05-06","open":2270,"high":2345,"low":2215,"close":2260,"volume":40884,"rsi_14":44.34,"sma_20":2300.0,"sma_60":2346.92,"sma_120":2567.04},{"date":"2026-05-07","open":2235,"high":2245,"low":2180,"close":2190,"volume":17875,"rsi_14":44.34,"sma_20":2298.0,"sma_60":2339.42,"sma_120":2562.42},{"date":"2026-05-08","open":2190,"high":2205,"low":2120,"close":2175,"volume":17972,"rsi_14":33.33,"sma_20":2293.75,"sma_60":2331.58,"sma_120":2557.5},{"date":"2026-05-11","open":2170,"high":2170,"low":2045,"close":2050,"volume":61379,"rsi_14":12.12,"sma_20":2279.25,"sma_60":2321.92,"sma_120":2551.38},{"date":"2026-05-12","open":2040,"high":2070,"low":1980,"close":1985,"volume":37103,"rsi_14":10.71,"sma_20":2265.0,"sma_60":2311.25,"sma_120":2544.54},{"date":"2026-05-13","open":1989,"high":2035,"low":1980,"close":1995,"volume":19662,"rsi_14":13.59,"sma_20":2250.0,"sma_60":2300.5,"sma_120":2538.0},{"date":"2026-05-14","open":1995,"high":2100,"low":1989,"close":2100,"volume":32888,"rsi_14":30.97,"sma_20":2239.0,"sma_60":2291.58,"sma_120":2532.54},{"date":"2026-05-15","open":2305,"high":2305,"low":2052,"close":2100,"volume":47623,"rsi_14":33.33,"sma_20":2231.5,"sma_60":2282.42,"sma_120":2526.42},{"date":"2026-05-18","open":2080,"high":2095,"low":2010,"close":2030,"volume":12747,"rsi_14":25.0,"sma_20":2216.5,"sma_60":2272.17,"sma_120":2520.5},{"date":"2026-05-19","open":2025,"high":2100,"low":1997,"close":2000,"volume":13318,"rsi_14":26.42,"sma_20":2195.25,"sma_60":2261.33,"sma_120":2512.12},{"date":"2026-05-20","open":2200,"high":2330,"low":1986,"close":2030,"volume":73552,"rsi_14":27.78,"sma_20":2175.5,"sma_60":2250.17,"sma_120":2504.71},{"date":"2026-05-21","open":2105,"high":2225,"low":2010,"close":2030,"volume":39059,"rsi_14":27.78,"sma_20":2158.5,"sma_60":2239.33,"sma_120":2495.21},{"date":"2026-05-22","open":2105,"high":2150,"low":2030,"close":2110,"volume":30088,"rsi_14":37.4,"sma_20":2148.25,"sma_60":2230.0,"sma_120":2488.04},{"date":"2026-05-26","open":2110,"high":2175,"low":2030,"close":2055,"volume":19957,"rsi_14":33.83,"sma_20":2137.25,"sma_60":2219.75,"sma_120":2480.83},{"date":"2026-05-27","open":2055,"high":2055,"low":1955,"close":1957,"volume":40017,"rsi_14":29.88,"sma_20":2119.6,"sma_60":2208.87,"sma_120":2472.64},{"date":"2026-05-28","open":1958,"high":2005,"low":1850,"close":1916,"volume":36120,"rsi_14":31.08,"sma_20":2102.9,"sma_60":2198.13,"sma_120":2464.48},{"date":"2026-05-29","open":1916,"high":1916,"low":1850,"close":1861,"volume":23021,"rsi_14":29.45,"sma_20":2082.45,"sma_60":2188.23,"sma_120":2455.62},{"date":"2026-06-01","open":1847,"high":1847,"low":1727,"close":1740,"volume":79334,"rsi_14":29.61,"sma_20":2055.95,"sma_60":2180.48,"sma_120":2444.99},{"date":"2026-06-02","open":1724,"high":1761,"low":1703,"close":1749,"volume":13282,"rsi_14":33.24,"sma_20":2030.15,"sma_60":2170.97,"sma_120":2434.69},{"date":"2026-06-04","open":1749,"high":1820,"low":1700,"close":1774,"volume":23527,"rsi_14":34.63,"sma_20":2005.35,"sma_60":2162.53,"sma_120":2425.27},{"date":"2026-06-05","open":1890,"high":1890,"low":1702,"close":1732,"volume":5806,"rsi_14":21.95,"sma_20":1978.95,"sma_60":2155.73,"sma_120":2414.95},{"date":"2026-06-08","open":1718,"high":1750,"low":1559,"close":1655,"volume":12150,"rsi_14":19.65,"sma_20":1952.2,"sma_60":2148.23,"sma_120":2404.03},{"date":"2026-06-09","open":1655,"high":1729,"low":1600,"close":1689,"volume":43236,"rsi_14":25.54,"sma_20":1927.9,"sma_60":2140.47,"sma_120":2393.65},{"date":"2026-06-10","open":1848,"high":1848,"low":1603,"close":1668,"volume":14709,"rsi_14":25.87,"sma_20":1908.8,"sma_60":2131.85,"sma_120":2383.47},{"date":"2026-06-11","open":1833,"high":1836,"low":1599,"close":1659,"volume":15194,"rsi_14":22.19,"sma_20":1892.5,"sma_60":2123.08,"sma_120":2373.88},{"date":"2026-06-12","open":1648,"high":1827,"low":1648,"close":1769,"volume":21388,"rsi_14":33.2,"sma_20":1881.2,"sma_60":2116.9,"sma_120":2364.82},{"date":"2026-06-15","open":1815,"high":1826,"low":1750,"close":1751,"volume":16227,"rsi_14":24.9,"sma_20":1863.75,"sma_60":2109.83,"sma_120":2356.08},{"date":"2026-06-16","open":1753,"high":1776,"low":1710,"close":1712,"volume":25547,"rsi_14":25.46,"sma_20":1844.35,"sma_60":2102.62,"sma_120":2347.02},{"date":"2026-06-17","open":1740,"high":1790,"low":1665,"close":1687,"volume":14589,"rsi_14":43.24,"sma_20":1731.7,"sma_60":2052.43,"sma_120":2284.05},{"date":"2026-06-18","open":1674,"high":1800,"low":1623,"close":1700,"volume":13901,"rsi_14":31.94,"sma_20":1812.2,"sma_60":2086.65,"sma_120":2328.49},{"date":"2026-06-19","open":1695,"high":1695,"low":1529,"close":1595,"volume":36672,"rsi_14":29.48,"sma_20":1790.45,"sma_60":2078.23,"sma_120":2318.03},{"date":"2026-06-22","open":1595,"high":1595,"low":1530,"close":1544,"volume":10078,"rsi_14":33.04,"sma_20":1766.15,"sma_60":2068.3,"sma_120":2307.65},{"date":"2026-06-23","open":1529,"high":1554,"low":1417,"close":1430,"volume":19544,"rsi_14":26.65,"sma_20":1732.15,"sma_60":2055.88,"sma_120":2296.48},{"date":"2026-06-24","open":1417,"high":1465,"low":1417,"close":1439,"volume":27486,"rsi_14":24.89,"sma_20":1701.35,"sma_60":2044.12,"sma_120":2285.52},{"date":"2026-06-25","open":1554,"high":1554,"low":1405,"close":1436,"volume":20319,"rsi_14":26.43,"sma_20":1675.3,"sma_60":2033.63,"sma_120":2274.65},{"date":"2026-06-26","open":1436,"high":1443,"low":1341,"close":1377,"volume":24817,"rsi_14":27.21,"sma_20":1648.35,"sma_60":2020.0,"sma_120":2263.88},{"date":"2026-06-29","open":1377,"high":1519,"low":1377,"close":1490,"volume":31508,"rsi_14":35.56,"sma_20":1629.8,"sma_60":2004.0,"sma_120":2254.17},{"date":"2026-06-30","open":1584,"high":1584,"low":1463,"close":1515,"volume":8501,"rsi_14":38.96,"sma_20":1618.55,"sma_60":1990.75,"sma_120":2244.67},{"date":"2026-07-01","open":1514,"high":1515,"low":1490,"close":1493,"volume":9223,"rsi_14":38.24,"sma_20":1605.75,"sma_60":1978.38,"sma_120":2234.94},{"date":"2026-07-02","open":1493,"high":1539,"low":1485,"close":1495,"volume":3358,"rsi_14":27.09,"sma_20":1591.8,"sma_60":1965.63,"sma_120":2225.65},{"date":"2026-07-03","open":1589,"high":1589,"low":1450,"close":1490,"volume":9470,"rsi_14":27.69,"sma_20":1579.7,"sma_60":1952.88,"sma_120":2214.65},{"date":"2026-07-06","open":1509,"high":1509,"low":1484,"close":1501,"volume":1549,"rsi_14":31.06,"sma_20":1572.0,"sma_60":1940.73,"sma_120":2202.82},{"date":"2026-07-07","open":1498,"high":1515,"low":1363,"close":1442,"volume":18491,"rsi_14":29.27,"sma_20":1559.65,"sma_60":1927.1,"sma_120":2191.22},{"date":"2026-07-08","open":1534,"high":1534,"low":1359,"close":1446,"volume":32686,"rsi_14":28.18,"sma_20":1548.55,"sma_60":1912.2,"sma_120":2180.27},{"date":"2026-07-09","open":1514,"high":1514,"low":1403,"close":1470,"volume":5856,"rsi_14":37.52,"sma_20":1539.1,"sma_60":1898.87,"sma_120":2170.18},{"date":"2026-07-10","open":1470,"high":1566,"low":1421,"close":1500,"volume":3204,"rsi_14":45.42,"sma_20":1525.65,"sma_60":1885.62,"sma_120":2160.22},{"date":"2026-07-13","open":1402,"high":1492,"low":1402,"close":1451,"volume":8991,"rsi_14":52.53,"sma_20":1510.65,"sma_60":1871.13,"sma_120":2149.82},{"date":"2026-07-14","open":1535,"high":1535,"low":1448,"close":1490,"volume":25082,"rsi_14":55.73,"sma_20":1499.55,"sma_60":1858.47,"sma_120":2139.98},{"date":"2026-07-15","open":1550,"high":1596,"low":1454,"close":1484,"volume":4424,"rsi_14":55.36,"sma_20":1489.4,"sma_60":1844.37,"sma_120":2129.68},{"date":"2026-07-16","open":1497,"high":1497,"low":1458,"close":1486,"volume":218,"rsi_14":63.94,"sma_20":1478.7,"sma_60":1828.72,"sma_120":2119.86},{"date":"2026-07-20","open":1455,"high":1455,"low":1270,"close":1270,"volume":32373,"rsi_14":27.73,"sma_20":1462.45,"sma_60":1809.47,"sma_120":2108.07},{"date":"2026-07-21","open":1274,"high":1409,"low":1270,"close":1315,"volume":16738,"rsi_14":30.54,"sma_20":1451.0,"sma_60":1791.88,"sma_120":2097.11},{"date":"2026-07-22","open":1275,"high":1336,"low":1264,"close":1334,"volume":7537,"rsi_14":34.44,"sma_20":1446.2,"sma_60":1775.53,"sma_120":2086.35},{"date":"2026-07-23","open":1329,"high":1342,"low":1310,"close":1320,"volume":4552,"rsi_14":33.27,"sma_20":1440.25,"sma_60":1759.62,"sma_120":2075.1},{"date":"2026-07-24","open":1333,"high":1354,"low":1320,"close":1350,"volume":14968,"rsi_14":37.23,"sma_20":1435.95,"sma_60":1743.62,"sma_120":2064.06},{"date":"2026-07-27","open":1350,"high":1375,"low":1321,"close":1370,"volume":7102,"rsi_14":38.24,"sma_20":1435.6,"sma_60":1728.95,"sma_120":2053.02},{"date":"2026-07-28","open":1370,"high":1370,"low":1210,"close":1320,"volume":27124,"rsi_14":38.87,"sma_20":1427.1,"sma_60":1713.12,"sma_120":2041.93},{"date":"2026-07-29","open":1327,"high":1327,"low":1106,"close":1190,"volume":13357,"rsi_14":31.01,"sma_20":1410.85,"sma_60":1695.12,"sma_120":2029.72},{"date":"2026-07-30","open":1201,"high":1213,"low":1175,"close":1199,"volume":10129,"rsi_14":29.44,"sma_20":1396.15,"sma_60":1677.35,"sma_120":2017.88},{"date":"2026-07-31","open":1210,"high":1246,"low":1180,"close":1232,"volume":3367,"rsi_14":29.76,"sma_20":1383.0,"sma_60":1660.05,"sma_120":2006.48},{"date":"2026-08-03","open":1244,"high":1268,"low":1166,"close":1241,"volume":12584,"rsi_14":33.12,"sma_20":1370.55,"sma_60":1643.07,"sma_120":1994.99},{"date":"2026-08-04","open":1247,"high":1352,"low":1242,"close":1310,"volume":18307,"rsi_14":36.2,"sma_20":1361.0,"sma_60":1628.4,"sma_120":1983.91},{"date":"2026-08-05","open":1323,"high":1520,"low":1305,"close":1337,"volume":20330,"rsi_14":39.08,"sma_20":1355.75,"sma_60":1614.43,"sma_120":1973.01},{"date":"2026-08-06","open":1339,"high":1399,"low":1315,"close":1338,"volume":9567,"rsi_14":38.99,"sma_20":1350.35,"sma_60":1602.57,"sma_120":1962.24},{"date":"2026-08-07","open":1345,"high":1398,"low":1300,"close":1373,"volume":10363,"rsi_14":60.49,"sma_20":1345.5,"sma_60":1592.37,"sma_120":1951.81},{"date":"2026-08-10","open":1373,"high":1478,"low":1373,"close":1413,"volume":14275,"rsi_14":60.08,"sma_20":1341.15,"sma_60":1582.67,"sma_120":1941.58},{"date":"2026-08-11","open":1589,"high":1589,"low":1395,"close":1483,"volume":15366,"rsi_14":63.87,"sma_20":1342.75,"sma_60":1572.38,"sma_120":1931.98},{"date":"2026-08-12","open":1483,"high":1483,"low":1462,"close":1475,"volume":10136,"rsi_14":64.6,"sma_20":1342.0,"sma_60":1561.97,"sma_120":1922.19},{"date":"2026-08-13","open":1475,"high":1475,"low":1442,"close":1461,"volume":3945,"rsi_14":60.78,"sma_20":1340.85,"sma_60":1552.48,"sma_120":1912.33},{"date":"2026-08-14","open":1452,"high":1490,"low":1452,"close":1480,"volume":2830,"rsi_14":60.7,"sma_20":1340.55,"sma_60":1543.82,"sma_120":1902.58},{"date":"2026-08-18","open":1470,"high":1484,"low":1455,"close":1478,"volume":14345,"rsi_14":66.95,"sma_20":1350.95,"sma_60":1534.62,"sma_120":1892.39},{"date":"2026-08-19","open":1463,"high":1463,"low":1415,"close":1440,"volume":2103,"rsi_14":83.42,"sma_20":1357.2,"sma_60":1524.78,"sma_120":1882.06},{"date":"2026-08-20","open":1439,"high":1478,"low":1429,"close":1470,"volume":3154,"rsi_14":84.3,"sma_20":1364.0,"sma_60":1514.12,"sma_120":1872.06},{"date":"2026-08-21","open":1470,"high":1470,"low":1430,"close":1440,"volume":10690,"rsi_14":76.53,"sma_20":1370.0,"sma_60":1503.87,"sma_120":1861.81},{"date":"2026-08-24","open":1440,"high":1481,"low":1429,"close":1465,"volume":16724,"rsi_14":77.45,"sma_20":1375.75,"sma_60":1495.67,"sma_120":1852.27},{"date":"2026-08-25","open":1465,"high":1465,"low":1407,"close":1464,"volume":6993,"rsi_14":72.65,"sma_20":1380.45,"sma_60":1488.13,"sma_120":1843.13},{"date":"2026-08-26","open":1464,"high":1465,"low":1412,"close":1465,"volume":6404,"rsi_14":70.38,"sma_20":1387.7,"sma_60":1481.53,"sma_120":1834.88},{"date":"2026-08-27","open":1465,"high":1567,"low":1452,"close":1554,"volume":17165,"rsi_14":76.87,"sma_20":1405.9,"sma_60":1478.43,"sma_120":1829.46},{"date":"2026-08-28","open":1549,"high":1584,"low":1515,"close":1540,"volume":12787,"rsi_14":71.92,"sma_20":1422.95,"sma_60":1474.95,"sma_120":1822.96},{"date":"2026-08-31","open":1540,"high":1588,"low":1532,"close":1577,"volume":9701,"rsi_14":71.69,"sma_20":1440.2,"sma_60":1471.67,"sma_120":1817.1},{"date":"2026-09-01","open":1577,"high":1628,"low":1543,"close":1576,"volume":9991,"rsi_14":65.05,"sma_20":1456.95,"sma_60":1469.07,"sma_120":1812.4},{"date":"2026-09-02","open":1576,"high":1576,"low":1540,"close":1540,"volume":8037,"rsi_14":59.64,"sma_20":1468.45,"sma_60":1467.15,"sma_120":1807.69},{"date":"2026-09-03","open":1540,"high":1600,"low":1534,"close":1537,"volume":9344,"rsi_14":61.66,"sma_20":1478.45,"sma_60":1464.62,"sma_120":1802.54},{"date":"2026-09-04","open":1537,"high":1570,"low":1507,"close":1557,"volume":2725,"rsi_14":61.77,"sma_20":1489.4,"sma_60":1462.77,"sma_120":1797.31},{"date":"2026-09-07","open":1543,"high":1557,"low":1529,"close":1557,"volume":4193,"rsi_14":62.15,"sma_20":1498.6,"sma_60":1461.07,"sma_120":1792.08},{"date":"2026-09-08","open":1556,"high":1609,"low":1521,"close":1543,"volume":9155,"rsi_14":67.11,"sma_20":1505.1,"sma_60":1457.3,"sma_120":1787.1},{"date":"2026-09-09","open":1543,"high":1543,"low":1500,"close":1518,"volume":4314,"rsi_14":58.11,"sma_20":1506.85,"sma_60":1453.42,"sma_120":1781.62},{"date":"2026-09-10","open":1518,"high":1518,"low":1493,"close":1494,"volume":1248,"rsi_14":59.31,"sma_20":1507.8,"sma_60":1449.78,"sma_120":1776.2},{"date":"2026-09-11","open":1493,"high":1494,"low":1485,"close":1490,"volume":1152,"rsi_14":54.65,"sma_20":1509.25,"sma_60":1446.5,"sma_120":1770.53},{"date":"2026-09-14","open":1490,"high":1525,"low":1470,"close":1510,"volume":4507,"rsi_14":57.99,"sma_20":1510.75,"sma_60":1443.33,"sma_120":1764.99},{"date":"2026-09-15","open":1520,"high":1520,"low":1470,"close":1508,"volume":1199,"rsi_14":57.44,"sma_20":1512.25,"sma_60":1441.88,"sma_120":1760.06},{"date":"2026-09-16","open":1508,"high":1508,"low":1479,"close":1493,"volume":1638,"rsi_14":35.81,"sma_20":1514.9,"sma_60":1441.03,"sma_120":1754.67},{"date":"2026-09-17","open":1481,"high":1502,"low":1460,"close":1502,"volume":2575,"rsi_14":40.95,"sma_20":1516.5,"sma_60":1442.23,"sma_120":1749.06},{"date":"2026-09-18","open":1654,"high":1939,"low":1471,"close":1696,"volume":30524,"rsi_14":66.21,"sma_20":1529.3,"sma_60":1446.52,"sma_120":1745.32},{"date":"2026-09-21","open":1595,"high":1798,"low":1430,"close":1480,"volume":234082,"rsi_14":41.75,"sma_20":1530.05,"sma_60":1447.25,"sma_120":1740.44},{"date":"2026-09-22","open":1527,"high":1670,"low":1447,"close":1540,"volume":14070,"rsi_14":50.0,"sma_20":1533.85,"sma_60":1449.97,"sma_120":1734.98},{"date":"2026-09-23","open":1503,"high":1584,"low":1469,"close":1544,"volume":3825,"rsi_14":50.58,"sma_20":1537.8,"sma_60":1450.87,"sma_120":1727.43},{"date":"2026-09-28","open":1549,"high":1549,"low":1484,"close":1519,"volume":4748,"rsi_14":46.9,"sma_20":1536.05,"sma_60":1450.93,"sma_120":1720.84},{"date":"2026-09-29","open":1520,"high":1920,"low":1462,"close":1557,"volume":13022,"rsi_14":50.0,"sma_20":1536.9,"sma_60":1452.0,"sma_120":1715.19},{"date":"2026-09-30","open":1485,"high":1720,"low":1453,"close":1515,"volume":11530,"rsi_14":47.94,"sma_20":1533.8,"sma_60":1452.33,"sma_120":1708.98},{"date":"2026-10-01","open":1481,"high":1607,"low":1480,"close":1534,"volume":4239,"rsi_14":51.19,"sma_20":1531.7,"sma_60":1453.07,"sma_120":1702.97},{"date":"2026-10-02","open":1549,"high":1578,"low":1470,"close":1492,"volume":10633,"rsi_14":49.86,"sma_20":1529.3,"sma_60":1452.92,"sma_120":1696.83},{"date":"2026-10-06","open":1487,"high":1536,"low":1465,"close":1523,"volume":12461,"rsi_14":52.3,"sma_20":1528.6,"sma_60":1454.27,"sma_120":1690.68},{"date":"2026-10-07","open":1500,"high":1700,"low":1479,"close":1516,"volume":6670,"rsi_14":50.43,"sma_20":1526.55,"sma_60":1455.43,"sma_120":1683.82},{"date":"2026-10-08","open":1492,"high":1700,"low":1452,"close":1515,"volume":3860,"rsi_14":50.5,"sma_20":1524.45,"sma_60":1456.18,"sma_120":1677.53},{"date":"2026-10-12","open":1490,"high":1505,"low":1473,"close":1485,"volume":4183,"rsi_14":49.44,"sma_20":1521.55,"sma_60":1455.93,"sma_120":1670.78},{"date":"2026-10-13","open":1502,"high":1518,"low":1450,"close":1511,"volume":34084,"rsi_14":50.61,"sma_20":1521.2,"sma_60":1456.93,"sma_120":1664.03},{"date":"2026-10-14","open":1533,"high":1699,"low":1460,"close":1470,"volume":2587,"rsi_14":30.58,"sma_20":1520.0,"sma_60":1456.6,"sma_120":1657.53},{"date":"2026-10-15","open":1441,"high":1455,"low":1361,"close":1420,"volume":4126,"rsi_14":42.79,"sma_20":1516.5,"sma_60":1455.53,"sma_120":1649.95},{"date":"2026-10-16","open":1400,"high":1508,"low":1400,"close":1498,"volume":4131,"rsi_14":45.16,"sma_20":1515.9,"sma_60":1455.73,"sma_120":1642.22},{"date":"2026-10-19","open":1526,"high":1526,"low":1401,"close":1526,"volume":3666,"rsi_14":48.03,"sma_20":1516.8,"sma_60":1460.0,"sma_120":1634.73},{"date":"2026-10-20","open":1464,"high":1512,"low":1463,"close":1471,"volume":781,"rsi_14":45.08,"sma_20":1515.7,"sma_60":1462.6,"sma_120":1627.24},{"date":"2026-10-21","open":1459,"high":1696,"low":1456,"close":1480,"volume":8490,"rsi_14":41.61,"sma_20":1514.6,"sma_60":1465.03,"sma_120":1620.28},{"date":"2026-10-22","open":1467,"high":1679,"low":1356,"close":1470,"volume":1235,"rsi_14":44.73,"sma_20":1503.3,"sma_60":1467.53,"sma_120":1613.58},{"date":"2026-10-23","open":1443,"high":1499,"low":1413,"close":1499,"volume":1175,"rsi_14":46.0,"sma_20":1504.25,"sma_60":1470.02,"sma_120":1606.82}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.77,"ttm_eps":null,"close":5100.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.28,"ttm_eps":null,"close":3450.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.72,"ttm_eps":null,"close":2825.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.72,"ttm_eps":null,"close":2600.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.92,"ttm_eps":null,"close":3045.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.52,"ttm_eps":null,"close":3175.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.75,"ttm_eps":null,"close":2655.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.92,"ttm_eps":null,"close":2450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.22,"ttm_eps":null,"close":1515.0}],"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":"프리시젼바이오","phase":"above-fold","symbol_resolved":true}