{"status":"ok","report":{"price_analysis":{"current":2035.0,"change_1d":6.0,"change_7d":-1.8,"change_30d":-2.0,"high_30d":2450.0,"low_30d":1855.0,"position_in_range":30.0,"support":1914.5,"resistance":2390.5},"summary":"인바이오(352940)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 212.28억. 현재가 1,955원, 전일 대비 +1.8%, 30일 -2.0%. ROE -0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.20만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 212.28억. 매출 361.83억, 영업이익 12.30억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.5,"roe":-0.09,"eps":-3.77,"revenue":36182790682.0,"operating_income":1230444378.0,"net_income":574528623.0,"market_cap":22096984415,"profit_margin":1.59,"roa":-0.05,"operating_margin":3.4,"gross_margin":46.71,"debt_ratio":0.7716750469656094,"total_assets":78879794864.0,"total_equity":44522721590.0,"total_debt":34357073274.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.3로 중립 구간입니다. MACD(-36.30)가 시그널선(-17.44)을 하회합니다(데드크로스). SMA20 2055, SMA60 2045 — 혼조세입니다. 볼린저밴드 1893~2217 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.28593996840442,"macd":-36.297703466694884,"macd_signal":-17.442961553494825,"sma_20":2055.05,"sma_60":2044.5166666666667,"bb_upper":2217.4119105578648,"bb_lower":1892.6880894421356,"atr_14":210.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.20만, 기관 순매수 0.00. 30일 누적: 외국인 3.24만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-12001.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-1681.0,"institution_net":0.0,"retail_net":1681.0},{"date":"2026-10-21","foreign_net":-730.0,"institution_net":0.0,"retail_net":730.0},{"date":"2026-10-20","foreign_net":-4556.0,"institution_net":0.0,"retail_net":4556.0},{"date":"2026-10-19","foreign_net":-2298.0,"institution_net":0.0,"retail_net":2298.0},{"date":"2026-10-16","foreign_net":-2736.0,"institution_net":0.0,"retail_net":2736.0},{"date":"2026-10-15","foreign_net":1515.0,"institution_net":0.0,"retail_net":-1515.0},{"date":"2026-10-14","foreign_net":2452.0,"institution_net":-329.0,"retail_net":-2123.0},{"date":"2026-10-13","foreign_net":-1400.0,"institution_net":329.0,"retail_net":1071.0},{"date":"2026-10-12","foreign_net":-440.0,"institution_net":0.0,"retail_net":440.0},{"date":"2026-10-08","foreign_net":-483.0,"institution_net":0.0,"retail_net":483.0},{"date":"2026-10-07","foreign_net":-504.0,"institution_net":0.0,"retail_net":504.0},{"date":"2026-10-06","foreign_net":90.0,"institution_net":0.0,"retail_net":-90.0},{"date":"2026-10-02","foreign_net":408.0,"institution_net":0.0,"retail_net":-408.0},{"date":"2026-10-01","foreign_net":-1051.0,"institution_net":0.0,"retail_net":1051.0},{"date":"2026-09-30","foreign_net":-371.0,"institution_net":0.0,"retail_net":371.0},{"date":"2026-09-29","foreign_net":94.0,"institution_net":0.0,"retail_net":-94.0},{"date":"2026-09-28","foreign_net":1491.0,"institution_net":0.0,"retail_net":-1491.0},{"date":"2026-09-23","foreign_net":2032.0,"institution_net":0.0,"retail_net":-2032.0},{"date":"2026-09-22","foreign_net":1977.0,"institution_net":0.0,"retail_net":-1977.0},{"date":"2026-09-21","foreign_net":-2992.0,"institution_net":0.0,"retail_net":2992.0},{"date":"2026-09-18","foreign_net":4953.0,"institution_net":-574.0,"retail_net":-4379.0},{"date":"2026-09-17","foreign_net":-1085.0,"institution_net":574.0,"retail_net":511.0},{"date":"2026-09-16","foreign_net":3597.0,"institution_net":0.0,"retail_net":-3597.0},{"date":"2026-09-15","foreign_net":7495.0,"institution_net":-573.0,"retail_net":-6922.0},{"date":"2026-09-14","foreign_net":6193.0,"institution_net":573.0,"retail_net":-6766.0},{"date":"2026-09-11","foreign_net":20567.0,"institution_net":-2894.0,"retail_net":-17673.0},{"date":"2026-09-10","foreign_net":-79.0,"institution_net":0.0,"retail_net":79.0},{"date":"2026-09-09","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-09-08","foreign_net":94.0,"institution_net":0.0,"retail_net":-94.0},{"date":"2026-09-07","foreign_net":-181.0,"institution_net":2894.0,"retail_net":-2713.0}],"periods":{"d1":{"foreign_net":-1681.0,"institution_net":0,"retail_net":1681.0},"d3":{"foreign_net":-6967.0,"institution_net":0,"retail_net":6967.0},"d7":{"foreign_net":-8034.0,"institution_net":-329.0,"retail_net":8363.0},"d14":{"foreign_net":-11414.0,"institution_net":0.0,"retail_net":11414.0},"d30":{"foreign_net":32367.0,"institution_net":0.0,"retail_net":-32367.0}}},"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 -4, PBR 0.48x) — 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 -4원"}]},"growth":{"grade":"F","percentile":20,"summary":"매출 -26.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-26.1,"unit":"%","percentile":27,"direction":"higher_better"},{"name":"영업이익 성장률","value":-94.5,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.3,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.0,"unit":"%","percentile":46,"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":44,"summary":"유동비율 1.7x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.72,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.71,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 0.48x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -26.1%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"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":46.71,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.4,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.5,"per_5y_high":207.21,"per_5y_low":24.54,"per_5y_avg":67.1,"per_percentile":null,"pbr_5y_high":0.83,"pbr_5y_low":0.59,"pbr_5y_avg":0.69,"pbr_percentile":0.0,"per_5y_median":36.02,"pbr_5y_median":0.67,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.83},{"quarter":"2024-Q3","per":null,"pbr":0.7},{"quarter":"2024-Q4","per":34.01,"pbr":0.63},{"quarter":"2025-Q1","per":69.93,"pbr":0.63},{"quarter":"2025-Q2","per":207.21,"pbr":0.8},{"quarter":"2025-Q3","per":null,"pbr":0.67},{"quarter":"2025-Q4","per":24.54,"pbr":0.7},{"quarter":"2026-Q1","per":28.88,"pbr":0.62},{"quarter":"2026-Q2","per":38.02,"pbr":0.59},{"quarter":"현재","per":null,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2215.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2275.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"AGRICULTURAL INPUTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":34.01,"eps":59.4,"close":2020.0,"source":"reported"},{"date":"2025-01","per":36.11,"eps":59.4,"close":2145.0,"source":"reported"},{"date":"2025-02","per":38.22,"eps":59.4,"close":2270.0,"source":"reported"},{"date":"2025-03","per":69.93,"eps":30.53,"close":2135.0,"source":"reported"},{"date":"2025-04","per":79.59,"eps":30.53,"close":2430.0,"source":"reported"},{"date":"2025-05","per":85.16,"eps":30.53,"close":2600.0,"source":"reported"},{"date":"2025-06","per":207.21,"eps":13.03,"close":2700.0,"source":"reported"},{"date":"2025-07","per":186.88,"eps":13.03,"close":2435.0,"source":"reported"},{"date":"2025-08","per":175.36,"eps":13.03,"close":2285.0,"source":"reported"},{"date":"2025-12","per":24.54,"eps":92.69,"close":2275.0,"source":"reported"},{"date":"2026-01","per":22.82,"eps":92.69,"close":2115.0,"source":"reported"},{"date":"2026-02","per":23.14,"eps":92.69,"close":2145.0,"source":"reported"},{"date":"2026-03","per":28.88,"eps":73.4,"close":2120.0,"source":"reported"},{"date":"2026-04","per":31.4,"eps":73.4,"close":2305.0,"source":"reported"},{"date":"2026-05","per":29.5,"eps":73.4,"close":2165.0,"source":"reported"},{"date":"2026-06","per":38.02,"eps":52.87,"close":2010.0,"source":"reported"},{"date":"2026-07","per":37.92,"eps":52.87,"close":2005.0,"source":"reported"},{"date":"2026-08","per":37.83,"eps":52.87,"close":2000.0,"source":"reported"},{"date":"2026-09","per":37.92,"eps":52.87,"close":2005.0,"source":"reported"},{"date":"2026-10","per":36.98,"eps":52.87,"close":1955.0,"source":"reported"}],"trailing_per_history_meta":{"avg":63.07,"std":56.09,"upper_1sd":119.16,"lower_1sd":6.98,"current":36.98,"count":20},"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":"0.5배"},{"label":"ROE","value":"-0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:07.235743+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":-0.0009208279174292049,"dividend_yield":null,"eps":-3.77,"revenue":10444714164.0,"operating_income":171592854.0,"net_income":-40997765.0,"market_cap":null,"profit_margin":-0.0039252165599043196,"operating_margin":0.01642867878485679,"roa":-0.000519749893755251,"gross_margin":0.4671434220590893,"total_equity":44522721590.0,"total_assets":78879794864.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.11,"pbr":0.6,"roe":0.049502373902560896,"dividend_yield":null,"eps":202.99,"revenue":14140770479.0,"operating_income":3129585561.0,"net_income":2206009898.0,"market_cap":25400000000.0,"profit_margin":0.15600351489164427,"operating_margin":0.2213164809971031,"roa":0.02975048124776158,"gross_margin":0.4312378985328979,"total_equity":44563719355.0,"total_assets":74150393724.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.011388489726756944,"dividend_yield":null,"eps":-44.39,"revenue":7661398056.0,"operating_income":-729028502.0,"net_income":-482390339.0,"market_cap":null,"profit_margin":-0.06296374832296013,"operating_margin":-0.09515606638256625,"roa":-0.006976800382448203,"gross_margin":0.30756113045903327,"total_equity":42357709457.0,"total_assets":69142058330.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.025852924705864866,"dividend_yield":null,"eps":-101.96,"revenue":3935907983.0,"operating_income":-1341705535.0,"net_income":-1108093171.0,"market_cap":null,"profit_margin":-0.28153431832910814,"operating_margin":-0.34088844068385327,"roa":-0.01668631368857428,"gross_margin":0.1943480930712602,"total_equity":42861424137.0,"total_assets":66407307910.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004141319990494175,"dividend_yield":null,"eps":16.76,"revenue":8525277463.0,"operating_income":-166549215.0,"net_income":182091841.0,"market_cap":null,"profit_margin":0.02135905157225497,"operating_margin":-0.01953592897390488,"roa":0.0026051222536264975,"gross_margin":0.3088877298632034,"total_equity":43969517308.0,"total_assets":69897618335.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05516884665485921,"dividend_yield":null,"eps":222.28,"revenue":13830378574.0,"operating_income":3154704776.0,"net_income":2415701761.0,"market_cap":null,"profit_margin":0.17466635118299112,"operating_margin":0.22809966908140833,"roa":0.0323841200444922,"gross_margin":0.43758942943017665,"total_equity":43787425467.0,"total_assets":74595257110.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04451084306001335,"dividend_yield":null,"eps":-169.45,"revenue":5165359309.0,"operating_income":-2178442925.0,"net_income":-1841490301.0,"market_cap":null,"profit_margin":-0.3565076872370584,"operating_margin":-0.4217408305370611,"roa":-0.02717215726977467,"gross_margin":0.0066267620415794,"total_equity":41371723706.0,"total_assets":67771221943.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014224651397149665,"dividend_yield":null,"eps":-56.56,"revenue":6040723556.0,"operating_income":-538039948.0,"net_income":-614692905.0,"market_cap":null,"profit_margin":-0.10175815848905237,"operating_margin":-0.08906879167903442,"roa":-0.008901141811600557,"gross_margin":0.32245073689314846,"total_equity":43213214007.0,"total_assets":69057758882.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008495290289531407,"dividend_yield":null,"eps":34.26,"revenue":8837041446.0,"operating_income":775683358.0,"net_income":372330792.0,"market_cap":null,"profit_margin":0.04213296885334083,"operating_margin":0.08777636302148446,"roa":0.005082707247917984,"gross_margin":0.36209565277623346,"total_equity":43827906912.0,"total_assets":73254424038.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06281049321409848,"dividend_yield":null,"eps":251.15,"revenue":15610903223.0,"operating_income":3346116271.0,"net_income":2729466169.0,"market_cap":null,"profit_margin":0.17484357759508737,"operating_margin":0.2143448218979456,"roa":0.03696103903155671,"gross_margin":0.4236346272556737,"total_equity":43455576120.0,"total_assets":73847116870.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.13993373437474763,"dividend_yield":null,"eps":-524.39,"revenue":4548726976.0,"operating_income":-5942204375.0,"net_income":-5698956652.0,"market_cap":null,"profit_margin":-1.2528684799217107,"operating_margin":-1.3063444797527457,"roa":-0.08593304508838304,"gross_margin":-0.7926822337380048,"total_equity":40726109951.0,"total_assets":66318569837.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03627190397520971,"dividend_yield":null,"eps":-153.15,"revenue":4508906240.0,"operating_income":-934848139.0,"net_income":-1664413179.0,"market_cap":null,"profit_margin":-0.3691390085325882,"operating_margin":-0.20733368343449962,"roa":-0.021283483741175457,"gross_margin":0.3260814363263406,"total_equity":45887119136.0,"total_assets":78202102590.0}],"current_price":2035.0,"change_pct":5.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-11","close":12200.0},{"date":"2020-12-14","close":11850.0},{"date":"2020-12-15","close":15400.0},{"date":"2020-12-16","close":18450.0},{"date":"2020-12-17","close":19650.0},{"date":"2020-12-18","close":18450.0},{"date":"2020-12-21","close":21650.0},{"date":"2020-12-22","close":18350.0},{"date":"2020-12-23","close":15900.0},{"date":"2020-12-24","close":14600.0},{"date":"2020-12-28","close":14200.0},{"date":"2020-12-29","close":15350.0},{"date":"2020-12-30","close":15650.0},{"date":"2021-01-04","close":16200.0},{"date":"2021-01-05","close":16550.0},{"date":"2021-01-06","close":17500.0},{"date":"2021-01-07","close":16350.0},{"date":"2021-01-08","close":15100.0},{"date":"2021-01-11","close":14050.0},{"date":"2021-01-12","close":13450.0},{"date":"2021-01-13","close":13700.0},{"date":"2021-01-14","close":15700.0},{"date":"2021-01-15","close":15300.0},{"date":"2021-01-18","close":14550.0},{"date":"2021-01-19","close":13800.0},{"date":"2021-01-20","close":13800.0},{"date":"2021-01-21","close":14100.0},{"date":"2021-01-22","close":13550.0},{"date":"2021-01-25","close":13600.0},{"date":"2021-01-26","close":13700.0},{"date":"2021-01-27","close":14900.0},{"date":"2021-01-28","close":14950.0},{"date":"2021-01-29","close":13700.0},{"date":"2021-02-01","close":13350.0},{"date":"2021-02-02","close":13800.0},{"date":"2021-02-03","close":13900.0},{"date":"2021-02-04","close":14350.0},{"date":"2021-02-05","close":14300.0},{"date":"2021-02-08","close":14400.0},{"date":"2021-02-09","close":13800.0},{"date":"2021-02-10","close":13800.0},{"date":"2021-02-15","close":13900.0},{"date":"2021-02-16","close":13650.0},{"date":"2021-02-17","close":14300.0},{"date":"2021-02-18","close":14400.0},{"date":"2021-02-19","close":14650.0},{"date":"2021-02-22","close":14300.0},{"date":"2021-02-23","close":15800.0},{"date":"2021-02-24","close":14500.0},{"date":"2021-02-25","close":14500.0},{"date":"2021-02-26","close":14550.0},{"date":"2021-03-02","close":13750.0},{"date":"2021-03-03","close":14250.0},{"date":"2021-03-04","close":14150.0},{"date":"2021-03-05","close":14550.0},{"date":"2021-03-08","close":13950.0},{"date":"2021-03-09","close":13350.0},{"date":"2021-03-10","close":12900.0},{"date":"2021-03-11","close":12150.0},{"date":"2021-03-12","close":12350.0},{"date":"2021-03-15","close":12200.0},{"date":"2021-03-16","close":12250.0},{"date":"2021-03-17","close":12900.0},{"date":"2021-03-18","close":12800.0},{"date":"2021-03-19","close":12800.0},{"date":"2021-03-22","close":12900.0},{"date":"2021-03-23","close":12650.0},{"date":"2021-03-24","close":12350.0},{"date":"2021-03-25","close":12350.0},{"date":"2021-03-26","close":12000.0},{"date":"2021-03-29","close":11300.0},{"date":"2021-03-30","close":11400.0},{"date":"2021-03-31","close":10900.0},{"date":"2021-04-01","close":10550.0},{"date":"2021-04-02","close":10400.0},{"date":"2021-04-05","close":10500.0},{"date":"2021-04-06","close":10650.0},{"date":"2021-04-07","close":10550.0},{"date":"2021-04-08","close":10550.0},{"date":"2021-04-09","close":10900.0},{"date":"2021-04-12","close":10950.0},{"date":"2021-04-13","close":11400.0},{"date":"2021-04-14","close":11400.0},{"date":"2021-04-15","close":11150.0},{"date":"2021-04-16","close":11100.0},{"date":"2021-04-19","close":11350.0},{"date":"2021-04-20","close":11200.0},{"date":"2021-04-21","close":11000.0},{"date":"2021-04-22","close":11000.0},{"date":"2021-04-23","close":10900.0},{"date":"2021-04-26","close":11050.0},{"date":"2021-04-27","close":11550.0},{"date":"2021-04-28","close":11300.0},{"date":"2021-04-29","close":11100.0},{"date":"2021-04-30","close":11900.0},{"date":"2021-05-03","close":11500.0},{"date":"2021-05-04","close":12300.0},{"date":"2021-05-06","close":12600.0},{"date":"2021-05-07","close":12150.0},{"date":"2021-05-10","close":12150.0},{"date":"2021-05-11","close":11950.0},{"date":"2021-05-12","close":12100.0},{"date":"2021-05-13","close":12050.0},{"date":"2021-05-14","close":12100.0},{"date":"2021-05-17","close":11800.0},{"date":"2021-05-18","close":12100.0},{"date":"2021-05-20","close":12300.0},{"date":"2021-05-21","close":12450.0},{"date":"2021-05-24","close":12000.0},{"date":"2021-05-25","close":12000.0},{"date":"2021-05-26","close":11700.0},{"date":"2021-05-27","close":11400.0},{"date":"2021-05-28","close":11500.0},{"date":"2021-05-31","close":11350.0},{"date":"2021-06-01","close":11100.0},{"date":"2021-06-02","close":11050.0},{"date":"2021-06-03","close":11050.0},{"date":"2021-06-04","close":11050.0},{"date":"2021-06-07","close":11050.0},{"date":"2021-06-08","close":10950.0},{"date":"2021-06-09","close":10950.0},{"date":"2021-06-10","close":11300.0},{"date":"2021-06-11","close":11200.0},{"date":"2021-06-14","close":11050.0},{"date":"2021-06-15","close":11050.0},{"date":"2021-06-16","close":11050.0},{"date":"2021-06-17","close":11100.0},{"date":"2021-06-18","close":11150.0},{"date":"2021-06-21","close":11850.0},{"date":"2021-06-22","close":11600.0},{"date":"2021-06-23","close":11650.0},{"date":"2021-06-24","close":11400.0},{"date":"2021-06-25","close":11400.0},{"date":"2021-06-28","close":11400.0},{"date":"2021-06-29","close":11600.0},{"date":"2021-06-30","close":11750.0},{"date":"2021-07-01","close":11700.0},{"date":"2021-07-02","close":11550.0},{"date":"2021-07-05","close":11550.0},{"date":"2021-07-06","close":11850.0},{"date":"2021-07-07","close":12150.0},{"date":"2021-07-08","close":11800.0},{"date":"2021-07-09","close":11400.0},{"date":"2021-07-12","close":11300.0},{"date":"2021-07-13","close":11400.0},{"date":"2021-07-14","close":11350.0},{"date":"2021-07-15","close":11450.0},{"date":"2021-07-16","close":11550.0},{"date":"2021-07-19","close":11300.0},{"date":"2021-07-20","close":11050.0},{"date":"2021-07-21","close":10800.0},{"date":"2021-07-22","close":10800.0},{"date":"2021-07-23","close":10900.0},{"date":"2021-07-26","close":10850.0},{"date":"2021-07-27","close":10950.0},{"date":"2021-07-28","close":10950.0},{"date":"2021-07-29","close":11350.0},{"date":"2021-07-30","close":11800.0},{"date":"2021-08-02","close":11700.0},{"date":"2021-08-03","close":11550.0},{"date":"2021-08-04","close":11500.0},{"date":"2021-08-05","close":11550.0},{"date":"2021-08-06","close":11800.0},{"date":"2021-08-09","close":11450.0},{"date":"2021-08-10","close":11050.0},{"date":"2021-08-11","close":10950.0},{"date":"2021-08-12","close":10950.0},{"date":"2021-08-13","close":10700.0},{"date":"2021-08-17","close":10100.0},{"date":"2021-08-18","close":10350.0},{"date":"2021-08-19","close":9550.0},{"date":"2021-08-20","close":9120.0},{"date":"2021-08-23","close":9150.0},{"date":"2021-08-24","close":9460.0},{"date":"2021-08-25","close":9490.0},{"date":"2021-08-26","close":9340.0},{"date":"2021-08-27","close":9390.0},{"date":"2021-08-30","close":9450.0},{"date":"2021-08-31","close":9490.0},{"date":"2021-09-01","close":9880.0},{"date":"2021-09-02","close":9880.0},{"date":"2021-09-03","close":9870.0},{"date":"2021-09-06","close":9900.0},{"date":"2021-09-07","close":9880.0},{"date":"2021-09-08","close":9850.0},{"date":"2021-09-09","close":9850.0},{"date":"2021-09-10","close":9700.0},{"date":"2021-09-13","close":9200.0},{"date":"2021-09-14","close":9290.0},{"date":"2021-09-15","close":9250.0},{"date":"2021-09-16","close":9280.0},{"date":"2021-09-17","close":9480.0},{"date":"2021-09-23","close":9270.0},{"date":"2021-09-24","close":9230.0},{"date":"2021-09-27","close":9220.0},{"date":"2021-09-28","close":9060.0},{"date":"2021-09-29","close":8880.0},{"date":"2021-09-30","close":8880.0},{"date":"2021-10-01","close":8530.0},{"date":"2021-10-05","close":7930.0},{"date":"2021-10-06","close":7590.0},{"date":"2021-10-07","close":8040.0},{"date":"2021-10-08","close":8050.0},{"date":"2021-10-12","close":7730.0},{"date":"2021-10-13","close":7760.0},{"date":"2021-10-14","close":8100.0},{"date":"2021-10-15","close":8210.0},{"date":"2021-10-18","close":8270.0},{"date":"2021-10-19","close":8260.0},{"date":"2021-10-20","close":8450.0},{"date":"2021-10-21","close":8270.0},{"date":"2021-10-22","close":8320.0},{"date":"2021-10-25","close":8260.0},{"date":"2021-10-26","close":8280.0},{"date":"2021-10-27","close":8140.0},{"date":"2021-10-28","close":8080.0},{"date":"2021-10-29","close":8020.0},{"date":"2021-11-01","close":7950.0},{"date":"2021-11-02","close":8010.0},{"date":"2021-11-03","close":7990.0},{"date":"2021-11-04","close":8400.0},{"date":"2021-11-05","close":8480.0},{"date":"2021-11-08","close":8160.0},{"date":"2021-11-09","close":8040.0},{"date":"2021-11-10","close":7760.0},{"date":"2021-11-11","close":7600.0},{"date":"2021-11-12","close":7690.0},{"date":"2021-11-15","close":7860.0},{"date":"2021-11-16","close":7810.0},{"date":"2021-11-17","close":7660.0},{"date":"2021-11-18","close":7680.0},{"date":"2021-11-19","close":7860.0},{"date":"2021-11-22","close":7820.0},{"date":"2021-11-23","close":7790.0},{"date":"2021-11-24","close":7770.0},{"date":"2021-11-25","close":7720.0},{"date":"2021-11-26","close":7620.0},{"date":"2021-11-29","close":7300.0},{"date":"2021-11-30","close":6770.0},{"date":"2021-12-01","close":6920.0},{"date":"2021-12-02","close":7200.0},{"date":"2021-12-03","close":7320.0},{"date":"2021-12-06","close":7220.0},{"date":"2021-12-07","close":7370.0},{"date":"2021-12-08","close":7510.0},{"date":"2021-12-09","close":7630.0},{"date":"2021-12-10","close":7650.0},{"date":"2021-12-13","close":7680.0},{"date":"2021-12-14","close":7560.0},{"date":"2021-12-15","close":7790.0},{"date":"2021-12-16","close":7830.0},{"date":"2021-12-17","close":7890.0},{"date":"2021-12-20","close":7640.0},{"date":"2021-12-21","close":7620.0},{"date":"2021-12-22","close":7640.0},{"date":"2021-12-23","close":7660.0},{"date":"2021-12-24","close":7760.0},{"date":"2021-12-27","close":7740.0},{"date":"2021-12-28","close":7820.0},{"date":"2021-12-29","close":7930.0},{"date":"2021-12-30","close":7950.0},{"date":"2022-01-03","close":7890.0},{"date":"2022-01-04","close":7930.0},{"date":"2022-01-05","close":7910.0},{"date":"2022-01-06","close":8250.0},{"date":"2022-01-07","close":8150.0},{"date":"2022-01-10","close":7990.0},{"date":"2022-01-11","close":7720.0},{"date":"2022-01-12","close":7840.0},{"date":"2022-01-13","close":7830.0},{"date":"2022-01-14","close":7730.0},{"date":"2022-01-17","close":7480.0},{"date":"2022-01-18","close":7320.0},{"date":"2022-01-19","close":7290.0},{"date":"2022-01-20","close":7530.0},{"date":"2022-01-21","close":7570.0},{"date":"2022-01-24","close":7320.0},{"date":"2022-01-25","close":7000.0},{"date":"2022-01-26","close":7090.0},{"date":"2022-01-27","close":6900.0},{"date":"2022-01-28","close":7000.0},{"date":"2022-02-03","close":7160.0},{"date":"2022-02-04","close":7270.0},{"date":"2022-02-07","close":7250.0},{"date":"2022-02-08","close":7250.0},{"date":"2022-02-09","close":7420.0},{"date":"2022-02-10","close":7360.0},{"date":"2022-02-11","close":7500.0},{"date":"2022-02-14","close":7100.0},{"date":"2022-02-15","close":7410.0},{"date":"2022-02-16","close":7540.0},{"date":"2022-02-17","close":7400.0},{"date":"2022-02-18","close":7450.0},{"date":"2022-02-21","close":7460.0},{"date":"2022-02-22","close":7390.0},{"date":"2022-02-23","close":7390.0},{"date":"2022-02-24","close":7140.0},{"date":"2022-02-25","close":7130.0},{"date":"2022-02-28","close":7130.0},{"date":"2022-03-02","close":7200.0},{"date":"2022-03-03","close":7200.0},{"date":"2022-03-04","close":7200.0},{"date":"2022-03-07","close":7700.0},{"date":"2022-03-08","close":7170.0},{"date":"2022-03-10","close":5820.0},{"date":"2022-03-11","close":5690.0},{"date":"2022-03-14","close":5650.0},{"date":"2022-03-15","close":5740.0},{"date":"2022-03-16","close":5740.0},{"date":"2022-03-17","close":5740.0},{"date":"2022-03-18","close":6140.0},{"date":"2022-03-21","close":6140.0},{"date":"2022-03-22","close":6490.0},{"date":"2022-03-23","close":6440.0},{"date":"2022-03-24","close":6400.0},{"date":"2022-03-25","close":6390.0},{"date":"2022-03-28","close":6200.0},{"date":"2022-03-29","close":6260.0},{"date":"2022-03-30","close":6230.0},{"date":"2022-03-31","close":6400.0},{"date":"2022-04-01","close":6380.0},{"date":"2022-04-04","close":6440.0},{"date":"2022-04-05","close":6730.0},{"date":"2022-04-06","close":6660.0},{"date":"2022-04-07","close":6460.0},{"date":"2022-04-08","close":6400.0},{"date":"2022-04-11","close":6490.0},{"date":"2022-04-12","close":6300.0},{"date":"2022-04-13","close":6280.0},{"date":"2022-04-14","close":6420.0},{"date":"2022-04-15","close":6420.0},{"date":"2022-04-18","close":6580.0},{"date":"2022-04-19","close":6870.0},{"date":"2022-04-20","close":6830.0},{"date":"2022-04-21","close":6690.0},{"date":"2022-04-22","close":7010.0},{"date":"2022-04-25","close":7070.0},{"date":"2022-04-26","close":6830.0},{"date":"2022-04-27","close":6550.0},{"date":"2022-04-28","close":6510.0},{"date":"2022-04-29","close":6520.0},{"date":"2022-05-02","close":6680.0},{"date":"2022-05-03","close":6930.0},{"date":"2022-05-04","close":6600.0},{"date":"2022-05-06","close":6460.0},{"date":"2022-05-09","close":6290.0},{"date":"2022-05-10","close":6160.0},{"date":"2022-05-11","close":6180.0},{"date":"2022-05-12","close":5980.0},{"date":"2022-05-13","close":6110.0},{"date":"2022-05-16","close":6360.0},{"date":"2022-05-17","close":6430.0},{"date":"2022-05-18","close":6440.0},{"date":"2022-05-19","close":6350.0},{"date":"2022-05-20","close":6330.0},{"date":"2022-05-23","close":6230.0},{"date":"2022-05-24","close":6260.0},{"date":"2022-05-25","close":6180.0},{"date":"2022-05-26","close":6250.0},{"date":"2022-05-27","close":6380.0},{"date":"2022-05-30","close":6640.0},{"date":"2022-05-31","close":6620.0},{"date":"2022-06-02","close":6550.0},{"date":"2022-06-03","close":6710.0},{"date":"2022-06-07","close":6760.0},{"date":"2022-06-08","close":6830.0},{"date":"2022-06-09","close":6600.0},{"date":"2022-06-10","close":6580.0},{"date":"2022-06-13","close":6280.0},{"date":"2022-06-14","close":6200.0},{"date":"2022-06-15","close":5920.0},{"date":"2022-06-16","close":5880.0},{"date":"2022-06-17","close":5730.0},{"date":"2022-06-20","close":5290.0},{"date":"2022-06-21","close":5440.0},{"date":"2022-06-22","close":5110.0},{"date":"2022-06-23","close":4720.0},{"date":"2022-06-24","close":4970.0},{"date":"2022-06-27","close":5160.0},{"date":"2022-06-28","close":5490.0},{"date":"2022-06-29","close":5490.0},{"date":"2022-06-30","close":5450.0},{"date":"2022-07-01","close":5370.0},{"date":"2022-07-04","close":5220.0},{"date":"2022-07-05","close":5240.0},{"date":"2022-07-06","close":5300.0},{"date":"2022-07-07","close":5340.0},{"date":"2022-07-08","close":5300.0},{"date":"2022-07-11","close":5330.0},{"date":"2022-07-12","close":5310.0},{"date":"2022-07-13","close":5350.0},{"date":"2022-07-14","close":5350.0},{"date":"2022-07-15","close":5340.0},{"date":"2022-07-18","close":5500.0},{"date":"2022-07-19","close":5590.0},{"date":"2022-07-20","close":5600.0},{"date":"2022-07-21","close":5630.0},{"date":"2022-07-22","close":5620.0},{"date":"2022-07-25","close":5620.0},{"date":"2022-07-26","close":5550.0},{"date":"2022-07-27","close":5530.0},{"date":"2022-07-28","close":5540.0},{"date":"2022-07-29","close":5480.0},{"date":"2022-08-01","close":5600.0},{"date":"2022-08-02","close":5530.0},{"date":"2022-08-03","close":5550.0},{"date":"2022-08-04","close":5570.0},{"date":"2022-08-05","close":5660.0},{"date":"2022-08-08","close":5700.0},{"date":"2022-08-09","close":6010.0},{"date":"2022-08-10","close":5930.0},{"date":"2022-08-11","close":5940.0},{"date":"2022-08-12","close":6000.0},{"date":"2022-08-16","close":5930.0},{"date":"2022-08-17","close":5920.0},{"date":"2022-08-18","close":5980.0},{"date":"2022-08-19","close":5850.0},{"date":"2022-08-22","close":6040.0},{"date":"2022-08-23","close":5950.0},{"date":"2022-08-24","close":5800.0},{"date":"2022-08-25","close":5850.0},{"date":"2022-08-26","close":5930.0},{"date":"2022-08-29","close":6050.0},{"date":"2022-08-30","close":6020.0},{"date":"2022-08-31","close":5960.0},{"date":"2022-09-01","close":5670.0},{"date":"2022-09-02","close":5490.0},{"date":"2022-09-05","close":5250.0},{"date":"2022-09-06","close":5260.0},{"date":"2022-09-07","close":5140.0},{"date":"2022-09-08","close":5220.0},{"date":"2022-09-13","close":5280.0},{"date":"2022-09-14","close":5270.0},{"date":"2022-09-15","close":5250.0},{"date":"2022-09-16","close":5160.0},{"date":"2022-09-19","close":4930.0},{"date":"2022-09-20","close":5030.0},{"date":"2022-09-21","close":4995.0},{"date":"2022-09-22","close":4955.0},{"date":"2022-09-23","close":4955.0},{"date":"2022-09-26","close":4690.0},{"date":"2022-09-27","close":4575.0},{"date":"2022-09-28","close":4300.0},{"date":"2022-09-29","close":4360.0},{"date":"2022-09-30","close":4380.0},{"date":"2022-10-04","close":4445.0},{"date":"2022-10-05","close":4505.0},{"date":"2022-10-06","close":4610.0},{"date":"2022-10-07","close":4610.0},{"date":"2022-10-11","close":4475.0},{"date":"2022-10-12","close":4460.0},{"date":"2022-10-13","close":4300.0},{"date":"2022-10-14","close":4340.0},{"date":"2022-10-17","close":4385.0},{"date":"2022-10-18","close":4340.0},{"date":"2022-10-19","close":4230.0},{"date":"2022-10-20","close":4245.0},{"date":"2022-10-21","close":4230.0},{"date":"2022-10-24","close":4235.0},{"date":"2022-10-25","close":4205.0},{"date":"2022-10-26","close":4150.0},{"date":"2022-10-27","close":4230.0},{"date":"2022-10-28","close":4240.0},{"date":"2022-10-31","close":4265.0},{"date":"2022-11-01","close":4325.0},{"date":"2022-11-02","close":4315.0},{"date":"2022-11-03","close":4290.0},{"date":"2022-11-04","close":4300.0},{"date":"2022-11-07","close":4230.0},{"date":"2022-11-08","close":4350.0},{"date":"2022-11-09","close":5380.0},{"date":"2022-11-10","close":5000.0},{"date":"2022-11-11","close":4975.0},{"date":"2022-11-14","close":4940.0},{"date":"2022-11-15","close":4995.0},{"date":"2022-11-16","close":4970.0},{"date":"2022-11-17","close":4925.0},{"date":"2022-11-18","close":4915.0},{"date":"2022-11-21","close":4875.0},{"date":"2022-11-22","close":4760.0},{"date":"2022-11-23","close":4800.0},{"date":"2022-11-24","close":4865.0},{"date":"2022-11-25","close":4910.0},{"date":"2022-11-28","close":4895.0},{"date":"2022-11-29","close":4890.0},{"date":"2022-11-30","close":4895.0},{"date":"2022-12-01","close":4935.0},{"date":"2022-12-02","close":4915.0},{"date":"2022-12-05","close":4940.0},{"date":"2022-12-06","close":4825.0},{"date":"2022-12-07","close":4710.0},{"date":"2022-12-08","close":4700.0},{"date":"2022-12-09","close":4725.0},{"date":"2022-12-12","close":4750.0},{"date":"2022-12-13","close":4740.0},{"date":"2022-12-14","close":4780.0},{"date":"2022-12-15","close":4795.0},{"date":"2022-12-16","close":4710.0},{"date":"2022-12-19","close":4735.0},{"date":"2022-12-20","close":4720.0},{"date":"2022-12-21","close":4605.0},{"date":"2022-12-22","close":4585.0},{"date":"2022-12-23","close":4475.0},{"date":"2022-12-26","close":4390.0},{"date":"2022-12-27","close":4340.0},{"date":"2022-12-28","close":4320.0},{"date":"2022-12-29","close":4265.0},{"date":"2023-01-02","close":4110.0},{"date":"2023-01-03","close":4095.0},{"date":"2023-01-04","close":4135.0},{"date":"2023-01-05","close":4160.0},{"date":"2023-01-06","close":4235.0},{"date":"2023-01-09","close":4300.0},{"date":"2023-01-10","close":4335.0},{"date":"2023-01-11","close":4350.0},{"date":"2023-01-12","close":4390.0},{"date":"2023-01-13","close":4415.0},{"date":"2023-01-16","close":4445.0},{"date":"2023-01-17","close":4500.0},{"date":"2023-01-18","close":4490.0},{"date":"2023-01-19","close":4455.0},{"date":"2023-01-20","close":4550.0},{"date":"2023-01-25","close":4570.0},{"date":"2023-01-26","close":4575.0},{"date":"2023-01-27","close":4595.0},{"date":"2023-01-30","close":4680.0},{"date":"2023-01-31","close":4820.0},{"date":"2023-02-01","close":4735.0},{"date":"2023-02-02","close":4895.0},{"date":"2023-02-03","close":4935.0},{"date":"2023-02-06","close":4930.0},{"date":"2023-02-07","close":4930.0},{"date":"2023-02-08","close":4970.0},{"date":"2023-02-09","close":4830.0},{"date":"2023-02-10","close":4765.0},{"date":"2023-02-13","close":4760.0},{"date":"2023-02-14","close":4750.0},{"date":"2023-02-15","close":4755.0},{"date":"2023-02-16","close":4820.0},{"date":"2023-02-17","close":4815.0},{"date":"2023-02-20","close":4815.0},{"date":"2023-02-21","close":4840.0},{"date":"2023-02-22","close":4840.0},{"date":"2023-02-23","close":4750.0},{"date":"2023-02-24","close":4680.0},{"date":"2023-02-27","close":4650.0},{"date":"2023-02-28","close":4630.0},{"date":"2023-03-02","close":4510.0},{"date":"2023-03-03","close":4495.0},{"date":"2023-03-06","close":4495.0},{"date":"2023-03-07","close":4525.0},{"date":"2023-03-08","close":4540.0},{"date":"2023-03-09","close":4530.0},{"date":"2023-03-10","close":4405.0},{"date":"2023-03-13","close":4350.0},{"date":"2023-03-14","close":4160.0},{"date":"2023-03-15","close":4185.0},{"date":"2023-03-16","close":4080.0},{"date":"2023-03-17","close":4175.0},{"date":"2023-03-20","close":4290.0},{"date":"2023-03-21","close":4260.0},{"date":"2023-03-22","close":4225.0},{"date":"2023-03-23","close":4240.0},{"date":"2023-03-24","close":4150.0},{"date":"2023-03-27","close":4155.0},{"date":"2023-03-28","close":4160.0},{"date":"2023-03-29","close":4125.0},{"date":"2023-03-30","close":4160.0},{"date":"2023-03-31","close":4095.0},{"date":"2023-04-03","close":4065.0},{"date":"2023-04-04","close":4080.0},{"date":"2023-04-05","close":4195.0},{"date":"2023-04-06","close":4230.0},{"date":"2023-04-07","close":4255.0},{"date":"2023-04-10","close":4270.0},{"date":"2023-04-11","close":4215.0},{"date":"2023-04-12","close":4180.0},{"date":"2023-04-13","close":4130.0},{"date":"2023-04-14","close":4190.0},{"date":"2023-04-17","close":4275.0},{"date":"2023-04-18","close":4285.0},{"date":"2023-04-19","close":4255.0},{"date":"2023-04-20","close":4270.0},{"date":"2023-04-21","close":4280.0},{"date":"2023-04-24","close":4280.0},{"date":"2023-04-25","close":4015.0},{"date":"2023-04-26","close":4010.0},{"date":"2023-04-27","close":3815.0},{"date":"2023-04-28","close":3890.0},{"date":"2023-05-02","close":3980.0},{"date":"2023-05-03","close":3985.0},{"date":"2023-05-04","close":4035.0},{"date":"2023-05-08","close":4105.0},{"date":"2023-05-09","close":4110.0},{"date":"2023-05-10","close":4095.0},{"date":"2023-05-11","close":4065.0},{"date":"2023-05-12","close":3950.0},{"date":"2023-05-15","close":4110.0},{"date":"2023-05-16","close":4445.0},{"date":"2023-05-17","close":4485.0},{"date":"2023-05-18","close":4595.0},{"date":"2023-05-19","close":4460.0},{"date":"2023-05-22","close":4465.0},{"date":"2023-05-23","close":4510.0},{"date":"2023-05-24","close":4445.0},{"date":"2023-05-25","close":4330.0},{"date":"2023-05-26","close":4390.0},{"date":"2023-05-30","close":4650.0},{"date":"2023-05-31","close":4730.0},{"date":"2023-06-01","close":4795.0},{"date":"2023-06-02","close":4825.0},{"date":"2023-06-05","close":4840.0},{"date":"2023-06-07","close":4870.0},{"date":"2023-06-08","close":5120.0},{"date":"2023-06-09","close":5330.0},{"date":"2023-06-12","close":5580.0},{"date":"2023-06-13","close":5380.0},{"date":"2023-06-14","close":5380.0},{"date":"2023-06-15","close":4800.0},{"date":"2023-06-16","close":4725.0},{"date":"2023-06-19","close":4670.0},{"date":"2023-06-20","close":5050.0},{"date":"2023-06-21","close":4700.0},{"date":"2023-06-22","close":4805.0},{"date":"2023-06-23","close":4860.0},{"date":"2023-06-26","close":4900.0},{"date":"2023-06-27","close":4860.0},{"date":"2023-06-28","close":4770.0},{"date":"2023-06-29","close":4950.0},{"date":"2023-06-30","close":5000.0},{"date":"2023-07-03","close":4955.0},{"date":"2023-07-04","close":5150.0},{"date":"2023-07-05","close":5080.0},{"date":"2023-07-06","close":4970.0},{"date":"2023-07-07","close":5130.0},{"date":"2023-07-10","close":4985.0},{"date":"2023-07-11","close":4895.0},{"date":"2023-07-12","close":4700.0},{"date":"2023-07-13","close":5010.0},{"date":"2023-07-14","close":5450.0},{"date":"2023-07-17","close":5820.0},{"date":"2023-07-18","close":5540.0},{"date":"2023-07-19","close":5340.0},{"date":"2023-07-20","close":5340.0},{"date":"2023-07-21","close":5280.0},{"date":"2023-07-24","close":5240.0},{"date":"2023-07-25","close":5330.0},{"date":"2023-07-26","close":5320.0},{"date":"2023-07-27","close":5300.0},{"date":"2023-07-28","close":5100.0},{"date":"2023-07-31","close":5130.0},{"date":"2023-08-01","close":5070.0},{"date":"2023-08-02","close":5040.0},{"date":"2023-08-03","close":4995.0},{"date":"2023-08-04","close":5120.0},{"date":"2023-08-07","close":5070.0},{"date":"2023-08-08","close":4990.0},{"date":"2023-08-09","close":5030.0},{"date":"2023-08-10","close":5080.0},{"date":"2023-08-11","close":5260.0},{"date":"2023-08-14","close":5090.0},{"date":"2023-08-16","close":4500.0},{"date":"2023-08-17","close":4400.0},{"date":"2023-08-18","close":4315.0},{"date":"2023-08-21","close":4295.0},{"date":"2023-08-22","close":4365.0},{"date":"2023-08-23","close":4315.0},{"date":"2023-08-24","close":4425.0},{"date":"2023-08-25","close":4575.0},{"date":"2023-08-28","close":4600.0},{"date":"2023-08-29","close":4715.0},{"date":"2023-08-30","close":4760.0},{"date":"2023-08-31","close":4835.0},{"date":"2023-09-01","close":4840.0},{"date":"2023-09-04","close":4790.0},{"date":"2023-09-05","close":4960.0},{"date":"2023-09-06","close":4720.0},{"date":"2023-09-07","close":4470.0},{"date":"2023-09-08","close":4630.0},{"date":"2023-09-11","close":4460.0},{"date":"2023-09-12","close":4535.0},{"date":"2023-09-13","close":4615.0},{"date":"2023-09-14","close":4525.0},{"date":"2023-09-15","close":4595.0},{"date":"2023-09-18","close":4525.0},{"date":"2023-09-19","close":4385.0},{"date":"2023-09-20","close":4305.0},{"date":"2023-09-21","close":4400.0},{"date":"2023-09-22","close":4410.0},{"date":"2023-09-25","close":4225.0},{"date":"2023-09-26","close":4180.0},{"date":"2023-09-27","close":4185.0},{"date":"2023-10-04","close":4080.0},{"date":"2023-10-05","close":3990.0},{"date":"2023-10-06","close":4040.0},{"date":"2023-10-10","close":4130.0},{"date":"2023-10-11","close":4130.0},{"date":"2023-10-12","close":4275.0},{"date":"2023-10-13","close":4310.0},{"date":"2023-10-16","close":4200.0},{"date":"2023-10-17","close":4195.0},{"date":"2023-10-18","close":4120.0},{"date":"2023-10-19","close":4150.0},{"date":"2023-10-20","close":3995.0},{"date":"2023-10-23","close":3780.0},{"date":"2023-10-24","close":3795.0},{"date":"2023-10-25","close":3950.0},{"date":"2023-10-26","close":3865.0},{"date":"2023-10-27","close":3815.0},{"date":"2023-10-30","close":3830.0},{"date":"2023-10-31","close":3785.0},{"date":"2023-11-01","close":3820.0},{"date":"2023-11-02","close":3875.0},{"date":"2023-11-03","close":3900.0},{"date":"2023-11-06","close":3930.0},{"date":"2023-11-07","close":5100.0},{"date":"2023-11-08","close":5300.0},{"date":"2023-11-09","close":5240.0},{"date":"2023-11-10","close":4575.0},{"date":"2023-11-13","close":4225.0},{"date":"2023-11-14","close":4365.0},{"date":"2023-11-15","close":4480.0},{"date":"2023-11-16","close":4425.0},{"date":"2023-11-17","close":4295.0},{"date":"2023-11-20","close":4200.0},{"date":"2023-11-21","close":4160.0},{"date":"2023-11-22","close":3990.0},{"date":"2023-11-23","close":3935.0},{"date":"2023-11-24","close":3995.0},{"date":"2023-11-27","close":3905.0},{"date":"2023-11-28","close":3805.0},{"date":"2023-11-29","close":3760.0},{"date":"2023-11-30","close":3765.0},{"date":"2023-12-01","close":3800.0},{"date":"2023-12-04","close":3810.0},{"date":"2023-12-05","close":3815.0},{"date":"2023-12-06","close":3835.0},{"date":"2023-12-07","close":3830.0},{"date":"2023-12-08","close":3860.0},{"date":"2023-12-11","close":3800.0},{"date":"2023-12-12","close":3755.0},{"date":"2023-12-13","close":3675.0},{"date":"2023-12-14","close":3480.0},{"date":"2023-12-15","close":3530.0},{"date":"2023-12-18","close":3570.0},{"date":"2023-12-19","close":3625.0},{"date":"2023-12-20","close":3650.0},{"date":"2023-12-21","close":3590.0},{"date":"2023-12-22","close":3485.0},{"date":"2023-12-26","close":3485.0},{"date":"2023-12-27","close":3475.0},{"date":"2023-12-28","close":3505.0},{"date":"2024-01-02","close":3555.0},{"date":"2024-01-03","close":3570.0},{"date":"2024-01-04","close":3535.0},{"date":"2024-01-05","close":3545.0},{"date":"2024-01-08","close":3590.0},{"date":"2024-01-09","close":3630.0},{"date":"2024-01-10","close":3570.0},{"date":"2024-01-11","close":3565.0},{"date":"2024-01-12","close":3485.0},{"date":"2024-01-15","close":3475.0},{"date":"2024-01-16","close":3400.0},{"date":"2024-01-17","close":3280.0},{"date":"2024-01-18","close":3425.0},{"date":"2024-01-19","close":3390.0},{"date":"2024-01-22","close":3415.0},{"date":"2024-01-23","close":3415.0},{"date":"2024-01-24","close":3375.0},{"date":"2024-01-25","close":3360.0},{"date":"2024-01-26","close":3355.0},{"date":"2024-01-29","close":3285.0},{"date":"2024-01-30","close":3250.0},{"date":"2024-01-31","close":3200.0},{"date":"2024-02-01","close":3165.0},{"date":"2024-02-02","close":3215.0},{"date":"2024-02-05","close":3250.0},{"date":"2024-02-06","close":3190.0},{"date":"2024-02-07","close":3215.0},{"date":"2024-02-08","close":3260.0},{"date":"2024-02-13","close":3265.0},{"date":"2024-02-14","close":3255.0},{"date":"2024-02-15","close":3285.0},{"date":"2024-02-16","close":3275.0},{"date":"2024-02-19","close":3255.0},{"date":"2024-02-20","close":3260.0},{"date":"2024-02-21","close":3260.0},{"date":"2024-02-22","close":3245.0},{"date":"2024-02-23","close":3240.0},{"date":"2024-02-26","close":3235.0},{"date":"2024-02-27","close":3195.0},{"date":"2024-02-28","close":3215.0},{"date":"2024-02-29","close":3120.0},{"date":"2024-03-04","close":3120.0},{"date":"2024-03-05","close":3055.0},{"date":"2024-03-06","close":3025.0},{"date":"2024-03-07","close":2935.0},{"date":"2024-03-08","close":2880.0},{"date":"2024-03-11","close":3040.0},{"date":"2024-03-12","close":3040.0},{"date":"2024-03-13","close":2995.0},{"date":"2024-03-14","close":3025.0},{"date":"2024-03-15","close":3015.0},{"date":"2024-03-18","close":3000.0},{"date":"2024-03-19","close":2930.0},{"date":"2024-03-20","close":2980.0},{"date":"2024-03-21","close":2995.0},{"date":"2024-03-22","close":2995.0},{"date":"2024-03-25","close":3030.0},{"date":"2024-03-26","close":3030.0},{"date":"2024-03-27","close":2995.0},{"date":"2024-03-28","close":2990.0},{"date":"2024-03-29","close":3050.0},{"date":"2024-04-01","close":3080.0},{"date":"2024-04-02","close":3040.0},{"date":"2024-04-03","close":3000.0},{"date":"2024-04-04","close":2980.0},{"date":"2024-04-05","close":2915.0},{"date":"2024-04-08","close":2810.0},{"date":"2024-04-09","close":2835.0},{"date":"2024-04-11","close":2830.0},{"date":"2024-04-12","close":2840.0},{"date":"2024-04-15","close":2725.0},{"date":"2024-04-16","close":2635.0},{"date":"2024-04-17","close":2645.0},{"date":"2024-04-18","close":2755.0},{"date":"2024-04-19","close":2825.0},{"date":"2024-04-22","close":2845.0},{"date":"2024-04-23","close":2785.0},{"date":"2024-04-24","close":2780.0},{"date":"2024-04-25","close":2745.0},{"date":"2024-04-26","close":2725.0},{"date":"2024-04-29","close":2745.0},{"date":"2024-04-30","close":2760.0},{"date":"2024-05-02","close":2770.0},{"date":"2024-05-03","close":2750.0},{"date":"2024-05-07","close":2760.0},{"date":"2024-05-08","close":2800.0},{"date":"2024-05-09","close":2795.0},{"date":"2024-05-10","close":2795.0},{"date":"2024-05-13","close":2770.0},{"date":"2024-05-14","close":2805.0},{"date":"2024-05-16","close":2825.0},{"date":"2024-05-17","close":2960.0},{"date":"2024-05-20","close":2960.0},{"date":"2024-05-21","close":2945.0},{"date":"2024-05-22","close":3045.0},{"date":"2024-05-23","close":3010.0},{"date":"2024-05-24","close":2955.0},{"date":"2024-05-27","close":3020.0},{"date":"2024-05-28","close":3000.0},{"date":"2024-05-29","close":2985.0},{"date":"2024-05-30","close":2960.0},{"date":"2024-05-31","close":2930.0},{"date":"2024-06-03","close":2980.0},{"date":"2024-06-04","close":2960.0},{"date":"2024-06-05","close":2905.0},{"date":"2024-06-07","close":3000.0},{"date":"2024-06-10","close":3055.0},{"date":"2024-06-11","close":3060.0},{"date":"2024-06-12","close":3060.0},{"date":"2024-06-13","close":3035.0},{"date":"2024-06-14","close":3015.0},{"date":"2024-06-17","close":2925.0},{"date":"2024-06-18","close":2920.0},{"date":"2024-06-19","close":2920.0},{"date":"2024-06-20","close":2900.0},{"date":"2024-06-21","close":2885.0},{"date":"2024-06-24","close":2855.0},{"date":"2024-06-25","close":2800.0},{"date":"2024-06-26","close":2800.0},{"date":"2024-06-27","close":2810.0},{"date":"2024-06-28","close":2810.0},{"date":"2024-07-01","close":2825.0},{"date":"2024-07-02","close":2780.0},{"date":"2024-07-03","close":2725.0},{"date":"2024-07-04","close":2695.0},{"date":"2024-07-05","close":2640.0},{"date":"2024-07-08","close":2640.0},{"date":"2024-07-09","close":2670.0},{"date":"2024-07-10","close":2700.0},{"date":"2024-07-11","close":2720.0},{"date":"2024-07-12","close":2765.0},{"date":"2024-07-15","close":2765.0},{"date":"2024-07-16","close":2770.0},{"date":"2024-07-17","close":2785.0},{"date":"2024-07-18","close":2710.0},{"date":"2024-07-19","close":2675.0},{"date":"2024-07-22","close":2640.0},{"date":"2024-07-23","close":2620.0},{"date":"2024-07-24","close":2610.0},{"date":"2024-07-25","close":2610.0},{"date":"2024-07-26","close":2620.0},{"date":"2024-07-29","close":2610.0},{"date":"2024-07-30","close":2520.0},{"date":"2024-07-31","close":2520.0},{"date":"2024-08-01","close":2375.0},{"date":"2024-08-02","close":2395.0},{"date":"2024-08-05","close":2325.0},{"date":"2024-08-06","close":2260.0},{"date":"2024-08-07","close":2295.0},{"date":"2024-08-08","close":2325.0},{"date":"2024-08-09","close":2360.0},{"date":"2024-08-12","close":2405.0},{"date":"2024-08-13","close":2450.0},{"date":"2024-08-14","close":2455.0},{"date":"2024-08-16","close":2520.0},{"date":"2024-08-19","close":2535.0},{"date":"2024-08-20","close":2485.0},{"date":"2024-08-21","close":2480.0},{"date":"2024-08-22","close":2460.0},{"date":"2024-08-23","close":2450.0},{"date":"2024-08-26","close":2390.0},{"date":"2024-08-27","close":2390.0},{"date":"2024-08-28","close":2360.0},{"date":"2024-08-29","close":2415.0},{"date":"2024-08-30","close":2450.0},{"date":"2024-09-02","close":2410.0},{"date":"2024-09-03","close":2390.0},{"date":"2024-09-04","close":2295.0},{"date":"2024-09-05","close":2235.0},{"date":"2024-09-06","close":2220.0},{"date":"2024-09-09","close":2220.0},{"date":"2024-09-10","close":2280.0},{"date":"2024-09-11","close":2230.0},{"date":"2024-09-12","close":2235.0},{"date":"2024-09-13","close":2260.0},{"date":"2024-09-19","close":2295.0},{"date":"2024-09-20","close":2260.0},{"date":"2024-09-23","close":2230.0},{"date":"2024-09-24","close":2260.0},{"date":"2024-09-25","close":2285.0},{"date":"2024-09-26","close":2345.0},{"date":"2024-09-27","close":2310.0},{"date":"2024-09-30","close":2320.0},{"date":"2024-10-02","close":2355.0},{"date":"2024-10-04","close":2315.0},{"date":"2024-10-07","close":2295.0},{"date":"2024-10-08","close":2275.0},{"date":"2024-10-10","close":2290.0},{"date":"2024-10-11","close":2250.0},{"date":"2024-10-14","close":2260.0},{"date":"2024-10-15","close":2235.0},{"date":"2024-10-16","close":2245.0},{"date":"2024-10-17","close":2220.0},{"date":"2024-10-18","close":2330.0},{"date":"2024-10-21","close":2300.0},{"date":"2024-10-22","close":2260.0},{"date":"2024-10-23","close":2285.0},{"date":"2024-10-24","close":2265.0},{"date":"2024-10-25","close":2245.0},{"date":"2024-10-28","close":2220.0},{"date":"2024-10-29","close":2225.0},{"date":"2024-10-30","close":2215.0},{"date":"2024-10-31","close":2230.0},{"date":"2024-11-01","close":2230.0},{"date":"2024-11-04","close":2240.0},{"date":"2024-11-05","close":2260.0},{"date":"2024-11-06","close":2250.0},{"date":"2024-11-07","close":2260.0},{"date":"2024-11-08","close":2230.0},{"date":"2024-11-11","close":2165.0},{"date":"2024-11-12","close":2110.0},{"date":"2024-11-13","close":2110.0},{"date":"2024-11-14","close":2100.0},{"date":"2024-11-15","close":2125.0},{"date":"2024-11-18","close":2155.0},{"date":"2024-11-19","close":2185.0},{"date":"2024-11-20","close":2190.0},{"date":"2024-11-21","close":2235.0},{"date":"2024-11-22","close":2195.0},{"date":"2024-11-25","close":2180.0},{"date":"2024-11-26","close":2220.0},{"date":"2024-11-27","close":2350.0},{"date":"2024-11-28","close":2345.0},{"date":"2024-11-29","close":2275.0},{"date":"2024-12-02","close":2220.0},{"date":"2024-12-03","close":2155.0},{"date":"2024-12-04","close":2150.0},{"date":"2024-12-05","close":2150.0},{"date":"2024-12-06","close":2140.0},{"date":"2024-12-09","close":2065.0},{"date":"2024-12-10","close":2130.0},{"date":"2024-12-11","close":2135.0},{"date":"2024-12-12","close":2130.0},{"date":"2024-12-13","close":2125.0},{"date":"2024-12-16","close":2140.0},{"date":"2024-12-17","close":2195.0},{"date":"2024-12-18","close":2200.0},{"date":"2024-12-19","close":2160.0},{"date":"2024-12-20","close":2120.0},{"date":"2024-12-23","close":2110.0},{"date":"2024-12-24","close":2100.0},{"date":"2024-12-26","close":2110.0},{"date":"2024-12-27","close":2045.0},{"date":"2024-12-30","close":2020.0},{"date":"2025-01-02","close":2075.0},{"date":"2025-01-03","close":2070.0},{"date":"2025-01-06","close":2085.0},{"date":"2025-01-07","close":2070.0},{"date":"2025-01-08","close":2070.0},{"date":"2025-01-09","close":2065.0},{"date":"2025-01-10","close":2150.0},{"date":"2025-01-13","close":2100.0},{"date":"2025-01-14","close":2095.0},{"date":"2025-01-15","close":2105.0},{"date":"2025-01-16","close":2120.0},{"date":"2025-01-17","close":2130.0},{"date":"2025-01-20","close":2155.0},{"date":"2025-01-21","close":2165.0},{"date":"2025-01-22","close":2135.0},{"date":"2025-01-23","close":2130.0},{"date":"2025-01-24","close":2130.0},{"date":"2025-01-31","close":2145.0},{"date":"2025-02-03","close":2110.0},{"date":"2025-02-04","close":2150.0},{"date":"2025-02-05","close":2185.0},{"date":"2025-02-06","close":2200.0},{"date":"2025-02-07","close":2195.0},{"date":"2025-02-10","close":2190.0},{"date":"2025-02-11","close":2230.0},{"date":"2025-02-12","close":2225.0},{"date":"2025-02-13","close":2285.0},{"date":"2025-02-14","close":2260.0},{"date":"2025-02-17","close":2330.0},{"date":"2025-02-18","close":2330.0},{"date":"2025-02-19","close":2340.0},{"date":"2025-02-20","close":2350.0},{"date":"2025-02-21","close":2330.0},{"date":"2025-02-24","close":2345.0},{"date":"2025-02-25","close":2320.0},{"date":"2025-02-26","close":2350.0},{"date":"2025-02-27","close":2370.0},{"date":"2025-02-28","close":2270.0},{"date":"2025-03-04","close":2225.0},{"date":"2025-03-05","close":2310.0},{"date":"2025-03-06","close":2305.0},{"date":"2025-03-07","close":2205.0},{"date":"2025-03-10","close":2205.0},{"date":"2025-03-11","close":2190.0},{"date":"2025-03-12","close":2210.0},{"date":"2025-03-13","close":2225.0},{"date":"2025-03-14","close":2235.0},{"date":"2025-03-17","close":2225.0},{"date":"2025-03-18","close":2185.0},{"date":"2025-03-19","close":2105.0},{"date":"2025-03-20","close":2130.0},{"date":"2025-03-21","close":2110.0},{"date":"2025-03-24","close":2165.0},{"date":"2025-03-25","close":2165.0},{"date":"2025-03-26","close":2180.0},{"date":"2025-03-27","close":2160.0},{"date":"2025-03-28","close":2150.0},{"date":"2025-03-31","close":2135.0},{"date":"2025-04-01","close":2155.0},{"date":"2025-04-02","close":2250.0},{"date":"2025-04-03","close":2270.0},{"date":"2025-04-04","close":2180.0},{"date":"2025-04-07","close":2115.0},{"date":"2025-04-08","close":2175.0},{"date":"2025-04-09","close":2140.0},{"date":"2025-04-10","close":2150.0},{"date":"2025-04-11","close":2190.0},{"date":"2025-04-14","close":2205.0},{"date":"2025-04-15","close":2370.0},{"date":"2025-04-16","close":2395.0},{"date":"2025-04-17","close":2340.0},{"date":"2025-04-18","close":2460.0},{"date":"2025-04-21","close":2450.0},{"date":"2025-04-22","close":2510.0},{"date":"2025-04-23","close":2540.0},{"date":"2025-04-24","close":2535.0},{"date":"2025-04-25","close":2570.0},{"date":"2025-04-28","close":2550.0},{"date":"2025-04-29","close":2455.0},{"date":"2025-04-30","close":2430.0},{"date":"2025-05-02","close":2460.0},{"date":"2025-05-07","close":2420.0},{"date":"2025-05-08","close":2470.0},{"date":"2025-05-09","close":2500.0},{"date":"2025-05-12","close":2550.0},{"date":"2025-05-13","close":2550.0},{"date":"2025-05-14","close":2575.0},{"date":"2025-05-15","close":2630.0},{"date":"2025-05-16","close":2645.0},{"date":"2025-05-19","close":2655.0},{"date":"2025-05-20","close":2655.0},{"date":"2025-05-21","close":2610.0},{"date":"2025-05-22","close":2565.0},{"date":"2025-05-23","close":2570.0},{"date":"2025-05-26","close":2550.0},{"date":"2025-05-27","close":2505.0},{"date":"2025-05-28","close":2560.0},{"date":"2025-05-29","close":2580.0},{"date":"2025-05-30","close":2600.0},{"date":"2025-06-02","close":2595.0},{"date":"2025-06-04","close":2595.0},{"date":"2025-06-05","close":2640.0},{"date":"2025-06-09","close":2640.0},{"date":"2025-06-10","close":2710.0},{"date":"2025-06-11","close":2685.0},{"date":"2025-06-12","close":2765.0},{"date":"2025-06-13","close":2795.0},{"date":"2025-06-16","close":2695.0},{"date":"2025-06-17","close":2680.0},{"date":"2025-06-18","close":2700.0},{"date":"2025-06-19","close":2725.0},{"date":"2025-06-20","close":2745.0},{"date":"2025-06-23","close":2640.0},{"date":"2025-06-24","close":2630.0},{"date":"2025-06-25","close":2700.0},{"date":"2025-06-26","close":2565.0},{"date":"2025-06-27","close":2680.0},{"date":"2025-06-30","close":2700.0},{"date":"2025-07-01","close":2700.0},{"date":"2025-07-02","close":2655.0},{"date":"2025-07-03","close":2610.0},{"date":"2025-07-04","close":2550.0},{"date":"2025-07-07","close":2485.0},{"date":"2025-07-08","close":2475.0},{"date":"2025-07-09","close":2600.0},{"date":"2025-07-10","close":2565.0},{"date":"2025-07-11","close":2600.0},{"date":"2025-07-14","close":2555.0},{"date":"2025-07-15","close":2520.0},{"date":"2025-07-16","close":2475.0},{"date":"2025-07-17","close":2475.0},{"date":"2025-07-18","close":2535.0},{"date":"2025-07-21","close":2535.0},{"date":"2025-07-22","close":2500.0},{"date":"2025-07-23","close":2470.0},{"date":"2025-07-24","close":2445.0},{"date":"2025-07-25","close":2470.0},{"date":"2025-07-28","close":2460.0},{"date":"2025-07-29","close":2435.0},{"date":"2025-07-30","close":2435.0},{"date":"2025-07-31","close":2435.0},{"date":"2025-08-01","close":2365.0},{"date":"2025-08-04","close":2370.0},{"date":"2025-08-05","close":2380.0},{"date":"2025-08-06","close":2405.0},{"date":"2025-08-07","close":2450.0},{"date":"2025-08-08","close":2390.0},{"date":"2025-08-11","close":2390.0},{"date":"2025-08-12","close":2405.0},{"date":"2025-08-13","close":2385.0},{"date":"2025-08-14","close":2370.0},{"date":"2025-08-18","close":2305.0},{"date":"2025-08-19","close":2275.0},{"date":"2025-08-20","close":2290.0},{"date":"2025-08-21","close":2290.0},{"date":"2025-08-22","close":2305.0},{"date":"2025-08-25","close":2280.0},{"date":"2025-08-26","close":2280.0},{"date":"2025-08-27","close":2250.0},{"date":"2025-08-28","close":2295.0},{"date":"2025-08-29","close":2285.0},{"date":"2025-09-01","close":2245.0},{"date":"2025-09-02","close":2245.0},{"date":"2025-09-03","close":2245.0},{"date":"2025-09-04","close":2260.0},{"date":"2025-09-05","close":2240.0},{"date":"2025-09-08","close":2240.0},{"date":"2025-09-09","close":2205.0},{"date":"2025-09-10","close":2280.0},{"date":"2025-09-11","close":2275.0},{"date":"2025-09-12","close":2270.0},{"date":"2025-09-15","close":2280.0},{"date":"2025-09-16","close":2290.0},{"date":"2025-09-17","close":2270.0},{"date":"2025-09-18","close":2275.0},{"date":"2025-09-19","close":2265.0},{"date":"2025-09-22","close":2265.0},{"date":"2025-09-23","close":2270.0},{"date":"2025-09-24","close":2250.0},{"date":"2025-09-25","close":2220.0},{"date":"2025-09-26","close":2220.0},{"date":"2025-09-29","close":2215.0},{"date":"2025-09-30","close":2215.0},{"date":"2025-10-01","close":2140.0},{"date":"2025-10-02","close":2140.0},{"date":"2025-10-10","close":2135.0},{"date":"2025-10-13","close":2115.0},{"date":"2025-10-14","close":2125.0},{"date":"2025-10-15","close":2130.0},{"date":"2025-10-16","close":2195.0},{"date":"2025-10-17","close":2140.0},{"date":"2025-10-20","close":2155.0},{"date":"2025-10-21","close":2170.0},{"date":"2025-10-22","close":2195.0},{"date":"2025-10-23","close":2240.0},{"date":"2025-10-24","close":2215.0},{"date":"2025-10-27","close":2235.0},{"date":"2025-10-28","close":2270.0},{"date":"2025-10-29","close":2275.0},{"date":"2025-10-30","close":2275.0},{"date":"2025-10-31","close":2250.0},{"date":"2025-11-03","close":2220.0},{"date":"2025-11-04","close":2220.0},{"date":"2025-11-05","close":2225.0},{"date":"2025-11-06","close":2175.0},{"date":"2025-11-07","close":2170.0},{"date":"2025-11-10","close":2185.0},{"date":"2025-11-11","close":2165.0},{"date":"2025-11-12","close":2170.0},{"date":"2025-11-13","close":2200.0},{"date":"2025-11-14","close":2160.0},{"date":"2025-11-17","close":2160.0},{"date":"2025-11-18","close":2160.0},{"date":"2025-11-19","close":2160.0},{"date":"2025-11-20","close":2190.0},{"date":"2025-11-21","close":2180.0},{"date":"2025-11-24","close":2185.0},{"date":"2025-11-25","close":2195.0},{"date":"2025-11-26","close":2195.0},{"date":"2025-11-27","close":2200.0},{"date":"2025-11-28","close":2270.0},{"date":"2025-12-01","close":2290.0},{"date":"2025-12-02","close":2295.0},{"date":"2025-12-03","close":2290.0},{"date":"2025-12-04","close":2305.0},{"date":"2025-12-05","close":2300.0},{"date":"2025-12-08","close":2300.0},{"date":"2025-12-09","close":2300.0},{"date":"2025-12-10","close":2305.0},{"date":"2025-12-11","close":2305.0},{"date":"2025-12-12","close":2300.0},{"date":"2025-12-15","close":2300.0},{"date":"2025-12-16","close":2290.0},{"date":"2025-12-17","close":2290.0},{"date":"2025-12-18","close":2305.0},{"date":"2025-12-19","close":2285.0},{"date":"2025-12-22","close":2280.0},{"date":"2025-12-23","close":2250.0},{"date":"2025-12-24","close":2270.0},{"date":"2025-12-26","close":2270.0},{"date":"2025-12-29","close":2270.0},{"date":"2025-12-30","close":2275.0},{"date":"2026-01-02","close":2290.0},{"date":"2026-01-05","close":2245.0},{"date":"2026-01-06","close":2245.0},{"date":"2026-01-07","close":2245.0},{"date":"2026-01-08","close":2215.0},{"date":"2026-01-09","close":2160.0},{"date":"2026-01-12","close":2175.0},{"date":"2026-01-13","close":2180.0},{"date":"2026-01-14","close":2160.0},{"date":"2026-01-15","close":2135.0},{"date":"2026-01-16","close":2135.0},{"date":"2026-01-19","close":2150.0},{"date":"2026-01-20","close":2145.0},{"date":"2026-01-21","close":2125.0},{"date":"2026-01-22","close":2095.0},{"date":"2026-01-23","close":2100.0},{"date":"2026-01-26","close":2110.0},{"date":"2026-01-27","close":2125.0},{"date":"2026-01-28","close":2140.0},{"date":"2026-01-29","close":2115.0},{"date":"2026-01-30","close":2115.0},{"date":"2026-02-02","close":2090.0},{"date":"2026-02-03","close":2100.0},{"date":"2026-02-04","close":2175.0},{"date":"2026-02-05","close":2135.0},{"date":"2026-02-06","close":2135.0},{"date":"2026-02-09","close":2105.0},{"date":"2026-02-10","close":2085.0},{"date":"2026-02-11","close":2105.0},{"date":"2026-02-12","close":2105.0},{"date":"2026-02-13","close":2170.0},{"date":"2026-02-19","close":2105.0},{"date":"2026-02-20","close":2115.0},{"date":"2026-02-23","close":2105.0},{"date":"2026-02-24","close":2110.0},{"date":"2026-02-25","close":2110.0},{"date":"2026-02-26","close":2110.0},{"date":"2026-02-27","close":2145.0},{"date":"2026-03-03","close":2095.0},{"date":"2026-03-04","close":2020.0},{"date":"2026-03-05","close":1999.0},{"date":"2026-03-06","close":2000.0},{"date":"2026-03-09","close":2050.0},{"date":"2026-03-10","close":2010.0},{"date":"2026-03-11","close":2005.0},{"date":"2026-03-12","close":2000.0},{"date":"2026-03-13","close":2010.0},{"date":"2026-03-16","close":1987.0},{"date":"2026-03-17","close":1984.0},{"date":"2026-03-18","close":1997.0},{"date":"2026-03-19","close":2070.0},{"date":"2026-03-20","close":2035.0},{"date":"2026-03-23","close":2015.0},{"date":"2026-03-24","close":2055.0},{"date":"2026-03-25","close":2065.0},{"date":"2026-03-26","close":2070.0},{"date":"2026-03-27","close":2120.0},{"date":"2026-03-30","close":2150.0},{"date":"2026-03-31","close":2120.0},{"date":"2026-04-01","close":2130.0},{"date":"2026-04-02","close":2140.0},{"date":"2026-04-03","close":2155.0},{"date":"2026-04-06","close":2170.0},{"date":"2026-04-07","close":2220.0},{"date":"2026-04-08","close":2200.0},{"date":"2026-04-09","close":2195.0},{"date":"2026-04-10","close":2230.0},{"date":"2026-04-13","close":2255.0},{"date":"2026-04-14","close":2305.0},{"date":"2026-04-15","close":2340.0},{"date":"2026-04-16","close":2350.0},{"date":"2026-04-17","close":2345.0},{"date":"2026-04-20","close":2350.0},{"date":"2026-04-21","close":2410.0},{"date":"2026-04-22","close":2375.0},{"date":"2026-04-23","close":2320.0},{"date":"2026-04-24","close":2320.0},{"date":"2026-04-27","close":2310.0},{"date":"2026-04-28","close":2290.0},{"date":"2026-04-29","close":2265.0},{"date":"2026-04-30","close":2305.0},{"date":"2026-05-04","close":2320.0},{"date":"2026-05-06","close":2370.0},{"date":"2026-05-07","close":2340.0},{"date":"2026-05-08","close":2295.0},{"date":"2026-05-11","close":2270.0},{"date":"2026-05-12","close":2245.0},{"date":"2026-05-13","close":2245.0},{"date":"2026-05-14","close":2295.0},{"date":"2026-05-15","close":2260.0},{"date":"2026-05-18","close":2250.0},{"date":"2026-05-19","close":2320.0},{"date":"2026-05-20","close":2230.0},{"date":"2026-05-21","close":2230.0},{"date":"2026-05-22","close":2270.0},{"date":"2026-05-26","close":2195.0},{"date":"2026-05-27","close":2205.0},{"date":"2026-05-28","close":2165.0},{"date":"2026-05-29","close":2165.0},{"date":"2026-06-01","close":2075.0},{"date":"2026-06-02","close":2000.0},{"date":"2026-06-04","close":1999.0},{"date":"2026-06-05","close":2035.0},{"date":"2026-06-08","close":2015.0},{"date":"2026-06-09","close":2015.0},{"date":"2026-06-10","close":1996.0},{"date":"2026-06-11","close":2005.0},{"date":"2026-06-12","close":2030.0},{"date":"2026-06-15","close":2065.0},{"date":"2026-06-16","close":2075.0},{"date":"2026-06-17","close":2095.0},{"date":"2026-06-18","close":2090.0},{"date":"2026-06-19","close":2090.0},{"date":"2026-06-22","close":2060.0},{"date":"2026-06-23","close":2040.0},{"date":"2026-06-24","close":2025.0},{"date":"2026-06-25","close":2050.0},{"date":"2026-06-26","close":2000.0},{"date":"2026-06-29","close":2010.0},{"date":"2026-06-30","close":2010.0},{"date":"2026-07-01","close":2010.0},{"date":"2026-07-02","close":2000.0},{"date":"2026-07-03","close":2010.0},{"date":"2026-07-06","close":2035.0},{"date":"2026-07-07","close":2030.0},{"date":"2026-07-08","close":2010.0},{"date":"2026-07-09","close":2005.0},{"date":"2026-07-10","close":2015.0},{"date":"2026-07-13","close":2010.0},{"date":"2026-07-14","close":1996.0},{"date":"2026-07-15","close":1996.0},{"date":"2026-07-16","close":2015.0},{"date":"2026-07-20","close":2005.0},{"date":"2026-07-21","close":1994.0},{"date":"2026-07-22","close":2015.0},{"date":"2026-07-23","close":2015.0},{"date":"2026-07-24","close":2015.0},{"date":"2026-07-27","close":2025.0},{"date":"2026-07-28","close":2015.0},{"date":"2026-07-29","close":2000.0},{"date":"2026-07-30","close":1999.0},{"date":"2026-07-31","close":2005.0},{"date":"2026-08-03","close":1994.0},{"date":"2026-08-04","close":2005.0},{"date":"2026-08-05","close":1993.0},{"date":"2026-08-06","close":1988.0},{"date":"2026-08-07","close":2010.0},{"date":"2026-08-10","close":1992.0},{"date":"2026-08-11","close":2005.0},{"date":"2026-08-12","close":2010.0},{"date":"2026-08-13","close":2005.0},{"date":"2026-08-14","close":2015.0},{"date":"2026-08-18","close":2025.0},{"date":"2026-08-19","close":2025.0},{"date":"2026-08-20","close":2090.0},{"date":"2026-08-21","close":2080.0},{"date":"2026-08-24","close":2025.0},{"date":"2026-08-25","close":2015.0},{"date":"2026-08-26","close":1990.0},{"date":"2026-08-27","close":1980.0},{"date":"2026-08-28","close":1980.0},{"date":"2026-08-31","close":2000.0},{"date":"2026-09-01","close":2000.0},{"date":"2026-09-02","close":2045.0},{"date":"2026-09-03","close":2010.0},{"date":"2026-09-04","close":2045.0},{"date":"2026-09-07","close":2000.0},{"date":"2026-09-08","close":1994.0},{"date":"2026-09-09","close":2005.0},{"date":"2026-09-10","close":1985.0},{"date":"2026-09-11","close":2225.0},{"date":"2026-09-14","close":2260.0},{"date":"2026-09-15","close":2165.0},{"date":"2026-09-16","close":2265.0},{"date":"2026-09-17","close":2155.0},{"date":"2026-09-18","close":2130.0},{"date":"2026-09-21","close":2190.0},{"date":"2026-09-22","close":2150.0},{"date":"2026-09-23","close":2190.0},{"date":"2026-09-28","close":2095.0},{"date":"2026-09-29","close":2110.0},{"date":"2026-09-30","close":2005.0},{"date":"2026-10-01","close":2110.0},{"date":"2026-10-02","close":2075.0},{"date":"2026-10-06","close":2050.0},{"date":"2026-10-07","close":2030.0},{"date":"2026-10-08","close":2155.0},{"date":"2026-10-12","close":2125.0},{"date":"2026-10-13","close":2035.0},{"date":"2026-10-14","close":2025.0},{"date":"2026-10-15","close":1994.0},{"date":"2026-10-16","close":1947.0},{"date":"2026-10-19","close":1991.0},{"date":"2026-10-20","close":1954.0},{"date":"2026-10-21","close":1950.0},{"date":"2026-10-22","close":1920.0},{"date":"2026-10-23","close":1955.0}],"chart_data":[{"date":"2024-10-23","open":2260,"high":2295,"low":2250,"close":2285,"volume":12886,"rsi_14":46.07,"sma_20":2283.25,"sma_60":2361.42,"sma_120":2604.0},{"date":"2024-10-24","open":2285,"high":2290,"low":2245,"close":2265,"volume":9124,"rsi_14":39.53,"sma_20":2285.0,"sma_60":2355.5,"sma_120":2599.71},{"date":"2024-10-25","open":2250,"high":2260,"low":2220,"close":2245,"volume":13048,"rsi_14":41.46,"sma_20":2284.25,"sma_60":2349.42,"sma_120":2595.54},{"date":"2024-10-28","open":2225,"high":2255,"low":2210,"close":2220,"volume":6125,"rsi_14":40.96,"sma_20":2281.0,"sma_60":2342.92,"sma_120":2591.33},{"date":"2024-10-29","open":2225,"high":2240,"low":2210,"close":2225,"volume":9883,"rsi_14":43.75,"sma_20":2275.0,"sma_60":2336.33,"sma_120":2587.0},{"date":"2024-10-30","open":2225,"high":2240,"low":2200,"close":2215,"volume":7866,"rsi_14":40.51,"sma_20":2270.25,"sma_60":2329.75,"sma_120":2582.46},{"date":"2024-10-31","open":2215,"high":2250,"low":2200,"close":2230,"volume":9456,"rsi_14":47.3,"sma_20":2265.75,"sma_60":2324.92,"sma_120":2577.96},{"date":"2024-11-01","open":2240,"high":2245,"low":2180,"close":2230,"volume":13003,"rsi_14":45.83,"sma_20":2259.5,"sma_60":2320.08,"sma_120":2573.62},{"date":"2024-11-04","open":2200,"high":2250,"low":2195,"close":2240,"volume":6211,"rsi_14":50.72,"sma_20":2255.75,"sma_60":2317.83,"sma_120":2569.29},{"date":"2024-11-05","open":2255,"high":2275,"low":2225,"close":2260,"volume":10255,"rsi_14":52.11,"sma_20":2254.0,"sma_60":2315.58,"sma_120":2564.79},{"date":"2024-11-06","open":2250,"high":2275,"low":2230,"close":2250,"volume":6319,"rsi_14":54.41,"sma_20":2252.75,"sma_60":2314.33,"sma_120":2560.25},{"date":"2024-11-07","open":2250,"high":2275,"low":2225,"close":2260,"volume":14448,"rsi_14":35.42,"sma_20":2251.25,"sma_60":2314.33,"sma_120":2555.79},{"date":"2024-11-08","open":2255,"high":2265,"low":2225,"close":2230,"volume":9905,"rsi_14":35.42,"sma_20":2250.25,"sma_60":2313.25,"sma_120":2551.29},{"date":"2024-11-11","open":2250,"high":2250,"low":2155,"close":2165,"volume":20359,"rsi_14":32.08,"sma_20":2245.5,"sma_60":2310.58,"sma_120":2545.96},{"date":"2024-11-12","open":2165,"high":2170,"low":2050,"close":2110,"volume":32628,"rsi_14":20.34,"sma_20":2239.25,"sma_60":2306.42,"sma_120":2540.0},{"date":"2024-11-13","open":2110,"high":2110,"low":2015,"close":2110,"volume":24302,"rsi_14":21.82,"sma_20":2232.5,"sma_60":2301.5,"sma_120":2532.92},{"date":"2024-11-14","open":2095,"high":2135,"low":2085,"close":2100,"volume":14162,"rsi_14":22.64,"sma_20":2226.5,"sma_60":2295.67,"sma_120":2525.75},{"date":"2024-11-15","open":2100,"high":2125,"low":2025,"close":2125,"volume":20674,"rsi_14":32.08,"sma_20":2216.25,"sma_60":2290.17,"sma_120":2518.92},{"date":"2024-11-18","open":2115,"high":2155,"low":2085,"close":2155,"volume":14633,"rsi_14":37.93,"sma_20":2209.0,"sma_60":2284.08,"sma_120":2511.5},{"date":"2024-11-19","open":2150,"high":2185,"low":2100,"close":2185,"volume":8334,"rsi_14":45.16,"sma_20":2205.25,"sma_60":2278.25,"sma_120":2504.62},{"date":"2024-11-20","open":2165,"high":2195,"low":2125,"close":2190,"volume":14443,"rsi_14":43.33,"sma_20":2200.5,"sma_60":2273.33,"sma_120":2498.25},{"date":"2024-11-21","open":2160,"high":2290,"low":2100,"close":2235,"volume":30219,"rsi_14":50.72,"sma_20":2199.0,"sma_60":2269.25,"sma_120":2491.71},{"date":"2024-11-22","open":2155,"high":2220,"low":2145,"close":2195,"volume":19599,"rsi_14":44.0,"sma_20":2196.5,"sma_60":2264.83,"sma_120":2485.0},{"date":"2024-11-25","open":2170,"high":2195,"low":2160,"close":2180,"volume":14397,"rsi_14":39.19,"sma_20":2194.5,"sma_60":2260.33,"sma_120":2478.29},{"date":"2024-11-26","open":2180,"high":2230,"low":2165,"close":2220,"volume":21198,"rsi_14":46.25,"sma_20":2194.25,"sma_60":2257.5,"sma_120":2472.12},{"date":"2024-11-27","open":2235,"high":2395,"low":2180,"close":2350,"volume":107617,"rsi_14":58.65,"sma_20":2201.0,"sma_60":2256.83,"sma_120":2467.29},{"date":"2024-11-28","open":2325,"high":2395,"low":2280,"close":2345,"volume":15493,"rsi_14":61.62,"sma_20":2206.75,"sma_60":2256.58,"sma_120":2462.0},{"date":"2024-11-29","open":2340,"high":2340,"low":2230,"close":2275,"volume":24753,"rsi_14":61.0,"sma_20":2209.0,"sma_60":2254.25,"sma_120":2456.29},{"date":"2024-12-02","open":2245,"high":2350,"low":2220,"close":2220,"volume":28427,"rsi_14":61.0,"sma_20":2208.0,"sma_60":2250.42,"sma_120":2450.58},{"date":"2024-12-03","open":2190,"high":2245,"low":2100,"close":2155,"volume":27194,"rsi_14":53.98,"sma_20":2202.75,"sma_60":2246.17,"sma_120":2443.54},{"date":"2024-12-04","open":2155,"high":2190,"low":1968,"close":2150,"volume":61905,"rsi_14":54.46,"sma_20":2197.75,"sma_60":2242.17,"sma_120":2436.0},{"date":"2024-12-05","open":2150,"high":2165,"low":2110,"close":2150,"volume":9799,"rsi_14":52.34,"sma_20":2192.25,"sma_60":2239.75,"sma_120":2428.42},{"date":"2024-12-06","open":2140,"high":2165,"low":2065,"close":2140,"volume":16151,"rsi_14":48.54,"sma_20":2187.75,"sma_60":2238.17,"sma_120":2420.75},{"date":"2024-12-09","open":2040,"high":2125,"low":1965,"close":2065,"volume":46479,"rsi_14":39.29,"sma_20":2182.75,"sma_60":2235.58,"sma_120":2412.67},{"date":"2024-12-10","open":2065,"high":2130,"low":2040,"close":2130,"volume":22858,"rsi_14":45.16,"sma_20":2183.75,"sma_60":2234.08,"sma_120":2405.29},{"date":"2024-12-11","open":2130,"high":2135,"low":2105,"close":2135,"volume":12567,"rsi_14":41.38,"sma_20":2185.0,"sma_60":2231.67,"sma_120":2398.71},{"date":"2024-12-12","open":2135,"high":2150,"low":2110,"close":2130,"volume":14479,"rsi_14":44.04,"sma_20":2186.5,"sma_60":2230.0,"sma_120":2392.12},{"date":"2024-12-13","open":2130,"high":2145,"low":2095,"close":2125,"volume":19906,"rsi_14":44.86,"sma_20":2186.5,"sma_60":2228.17,"sma_120":2385.5},{"date":"2024-12-16","open":2130,"high":2155,"low":2110,"close":2140,"volume":34404,"rsi_14":42.16,"sma_20":2185.75,"sma_60":2226.17,"sma_120":2379.17},{"date":"2024-12-17","open":2125,"high":2200,"low":2125,"close":2195,"volume":12056,"rsi_14":32.18,"sma_20":2186.25,"sma_60":2224.5,"sma_120":2373.42},{"date":"2024-12-18","open":2195,"high":2210,"low":2190,"close":2200,"volume":7586,"rsi_14":33.33,"sma_20":2186.75,"sma_60":2223.5,"sma_120":2367.96},{"date":"2024-12-19","open":2180,"high":2215,"low":2150,"close":2160,"volume":13135,"rsi_14":35.8,"sma_20":2183.0,"sma_60":2222.33,"sma_120":2362.62},{"date":"2024-12-20","open":2110,"high":2175,"low":2110,"close":2120,"volume":8819,"rsi_14":37.18,"sma_20":2179.25,"sma_60":2220.0,"sma_120":2356.96},{"date":"2024-12-23","open":2120,"high":2145,"low":2100,"close":2110,"volume":12472,"rsi_14":43.28,"sma_20":2175.75,"sma_60":2217.08,"sma_120":2351.12},{"date":"2024-12-24","open":2115,"high":2160,"low":2090,"close":2100,"volume":19142,"rsi_14":42.65,"sma_20":2169.75,"sma_60":2213.0,"sma_120":2345.21},{"date":"2024-12-26","open":2095,"high":2155,"low":2055,"close":2110,"volume":20787,"rsi_14":44.29,"sma_20":2157.75,"sma_60":2209.67,"sma_120":2339.25},{"date":"2024-12-27","open":2090,"high":2100,"low":2015,"close":2045,"volume":26793,"rsi_14":38.27,"sma_20":2142.75,"sma_60":2205.08,"sma_120":2333.12},{"date":"2024-12-30","open":1995,"high":2050,"low":1995,"close":2020,"volume":26535,"rsi_14":43.66,"sma_20":2130.0,"sma_60":2199.5,"sma_120":2327.25},{"date":"2025-01-02","open":2020,"high":2075,"low":2020,"close":2075,"volume":3175,"rsi_14":42.03,"sma_20":2122.75,"sma_60":2195.5,"sma_120":2322.08},{"date":"2025-01-03","open":2075,"high":2090,"low":2045,"close":2070,"volume":5455,"rsi_14":40.58,"sma_20":2118.5,"sma_60":2191.75,"sma_120":2317.33},{"date":"2025-01-06","open":2070,"high":2110,"low":2060,"close":2085,"volume":6412,"rsi_14":43.66,"sma_20":2115.25,"sma_60":2188.58,"sma_120":2312.71},{"date":"2025-01-07","open":2065,"high":2100,"low":2065,"close":2070,"volume":4531,"rsi_14":42.47,"sma_20":2111.25,"sma_60":2184.92,"sma_120":2307.71},{"date":"2025-01-08","open":2045,"high":2085,"low":2045,"close":2070,"volume":6418,"rsi_14":40.0,"sma_20":2107.75,"sma_60":2181.92,"sma_120":2302.46},{"date":"2025-01-09","open":2060,"high":2085,"low":2060,"close":2065,"volume":3828,"rsi_14":28.33,"sma_20":2107.75,"sma_60":2178.67,"sma_120":2297.0},{"date":"2025-01-10","open":2065,"high":2150,"low":2060,"close":2150,"volume":9850,"rsi_14":43.42,"sma_20":2108.75,"sma_60":2177.25,"sma_120":2291.88},{"date":"2025-01-13","open":2130,"high":2195,"low":2070,"close":2100,"volume":10523,"rsi_14":42.31,"sma_20":2107.0,"sma_60":2174.83,"sma_120":2286.33},{"date":"2025-01-14","open":2145,"high":2150,"low":2080,"close":2095,"volume":8156,"rsi_14":46.48,"sma_20":2105.25,"sma_60":2172.75,"sma_120":2280.71},{"date":"2025-01-15","open":2100,"high":2150,"low":2065,"close":2105,"volume":6880,"rsi_14":49.3,"sma_20":2104.25,"sma_60":2169.0,"sma_120":2275.04},{"date":"2025-01-16","open":2105,"high":2135,"low":2070,"close":2120,"volume":14294,"rsi_14":52.78,"sma_20":2103.25,"sma_60":2166.0,"sma_120":2270.12},{"date":"2025-01-17","open":2155,"high":2225,"low":2080,"close":2130,"volume":21239,"rsi_14":52.78,"sma_20":2100.0,"sma_60":2163.83,"sma_120":2265.58},{"date":"2025-01-20","open":2105,"high":2205,"low":2105,"close":2155,"volume":10211,"rsi_14":67.19,"sma_20":2097.75,"sma_60":2161.67,"sma_120":2261.54},{"date":"2025-01-21","open":2170,"high":2170,"low":2130,"close":2165,"volume":2174,"rsi_14":73.77,"sma_20":2098.0,"sma_60":2160.0,"sma_120":2257.75},{"date":"2025-01-22","open":2145,"high":2160,"low":2125,"close":2135,"volume":8418,"rsi_14":60.71,"sma_20":2098.75,"sma_60":2158.17,"sma_120":2253.79},{"date":"2025-01-23","open":2110,"high":2150,"low":2110,"close":2130,"volume":8326,"rsi_14":60.71,"sma_20":2099.75,"sma_60":2156.67,"sma_120":2249.79},{"date":"2025-01-24","open":2110,"high":2165,"low":2110,"close":2130,"volume":12796,"rsi_14":58.49,"sma_20":2101.25,"sma_60":2155.08,"sma_120":2245.71},{"date":"2025-01-31","open":2125,"high":2165,"low":2125,"close":2145,"volume":8497,"rsi_14":64.15,"sma_20":2103.0,"sma_60":2153.92,"sma_120":2241.83},{"date":"2025-02-03","open":2145,"high":2145,"low":2090,"close":2110,"volume":5397,"rsi_14":56.67,"sma_20":2106.25,"sma_60":2151.92,"sma_120":2238.42},{"date":"2025-02-04","open":2110,"high":2165,"low":2085,"close":2150,"volume":4198,"rsi_14":62.69,"sma_20":2112.75,"sma_60":2150.58,"sma_120":2235.33},{"date":"2025-02-05","open":2135,"high":2190,"low":2135,"close":2185,"volume":6207,"rsi_14":56.14,"sma_20":2118.25,"sma_60":2149.67,"sma_120":2233.75},{"date":"2025-02-06","open":2165,"high":2240,"low":2165,"close":2200,"volume":3088,"rsi_14":70.0,"sma_20":2124.75,"sma_60":2148.67,"sma_120":2232.12},{"date":"2025-02-07","open":2190,"high":2215,"low":2165,"close":2195,"volume":2628,"rsi_14":70.0,"sma_20":2130.25,"sma_60":2147.75,"sma_120":2231.04},{"date":"2025-02-10","open":2180,"high":2210,"low":2160,"close":2190,"volume":1307,"rsi_14":67.35,"sma_20":2136.25,"sma_60":2146.58,"sma_120":2230.46},{"date":"2025-02-11","open":2190,"high":2255,"low":2190,"close":2230,"volume":30210,"rsi_14":70.37,"sma_20":2144.25,"sma_60":2146.58,"sma_120":2229.92},{"date":"2025-02-12","open":2245,"high":2255,"low":2200,"close":2225,"volume":2317,"rsi_14":67.92,"sma_20":2152.25,"sma_60":2147.58,"sma_120":2229.08},{"date":"2025-02-13","open":2200,"high":2290,"low":2200,"close":2285,"volume":22459,"rsi_14":71.67,"sma_20":2159.0,"sma_60":2150.5,"sma_120":2228.46},{"date":"2025-02-14","open":2285,"high":2315,"low":2255,"close":2260,"volume":23091,"rsi_14":65.08,"sma_20":2167.0,"sma_60":2153.0,"sma_120":2227.25},{"date":"2025-02-17","open":2275,"high":2345,"low":2275,"close":2330,"volume":10691,"rsi_14":77.46,"sma_20":2178.75,"sma_60":2156.83,"sma_120":2226.25},{"date":"2025-02-18","open":2345,"high":2345,"low":2330,"close":2330,"volume":4030,"rsi_14":78.57,"sma_20":2190.0,"sma_60":2160.25,"sma_120":2225.21},{"date":"2025-02-19","open":2330,"high":2345,"low":2320,"close":2340,"volume":5987,"rsi_14":79.17,"sma_20":2201.0,"sma_60":2163.33,"sma_120":2223.71},{"date":"2025-02-20","open":2350,"high":2355,"low":2305,"close":2350,"volume":16663,"rsi_14":78.87,"sma_20":2212.0,"sma_60":2166.08,"sma_120":2222.17},{"date":"2025-02-21","open":2350,"high":2365,"low":2240,"close":2330,"volume":7037,"rsi_14":82.35,"sma_20":2220.75,"sma_60":2168.42,"sma_120":2220.88},{"date":"2025-02-24","open":2330,"high":2360,"low":2305,"close":2345,"volume":25095,"rsi_14":80.95,"sma_20":2229.75,"sma_60":2170.25,"sma_120":2219.75},{"date":"2025-02-25","open":2320,"high":2365,"low":2315,"close":2320,"volume":4534,"rsi_14":72.13,"sma_20":2239.0,"sma_60":2172.33,"sma_120":2218.58},{"date":"2025-02-26","open":2310,"high":2395,"low":2310,"close":2350,"volume":9579,"rsi_14":73.44,"sma_20":2250.0,"sma_60":2175.17,"sma_120":2217.75},{"date":"2025-02-27","open":2315,"high":2375,"low":2315,"close":2370,"volume":3987,"rsi_14":76.12,"sma_20":2262.0,"sma_60":2177.67,"sma_120":2217.58},{"date":"2025-02-28","open":2330,"high":2400,"low":2260,"close":2270,"volume":13127,"rsi_14":59.3,"sma_20":2268.25,"sma_60":2176.33,"sma_120":2216.58},{"date":"2025-03-04","open":2270,"high":2380,"low":2225,"close":2225,"volume":3621,"rsi_14":49.43,"sma_20":2274.0,"sma_60":2174.33,"sma_120":2215.46},{"date":"2025-03-05","open":2270,"high":2335,"low":2200,"close":2310,"volume":2734,"rsi_14":58.25,"sma_20":2282.0,"sma_60":2174.92,"sma_120":2214.58},{"date":"2025-03-06","open":2295,"high":2310,"low":2165,"close":2305,"volume":10741,"rsi_14":52.17,"sma_20":2288.0,"sma_60":2176.33,"sma_120":2213.38},{"date":"2025-03-07","open":2305,"high":2310,"low":2200,"close":2205,"volume":6586,"rsi_14":44.86,"sma_20":2288.25,"sma_60":2177.17,"sma_120":2211.67},{"date":"2025-03-10","open":2160,"high":2275,"low":2160,"close":2205,"volume":12884,"rsi_14":36.56,"sma_20":2288.75,"sma_60":2178.08,"sma_120":2210.12},{"date":"2025-03-11","open":2160,"high":2205,"low":2145,"close":2190,"volume":10087,"rsi_14":35.42,"sma_20":2288.75,"sma_60":2178.75,"sma_120":2209.25},{"date":"2025-03-12","open":2180,"high":2270,"low":2165,"close":2210,"volume":1591,"rsi_14":36.73,"sma_20":2287.75,"sma_60":2179.92,"sma_120":2209.04},{"date":"2025-03-13","open":2225,"high":2275,"low":2210,"close":2225,"volume":3591,"rsi_14":37.37,"sma_20":2287.75,"sma_60":2182.58,"sma_120":2209.08},{"date":"2025-03-14","open":2230,"high":2270,"low":2200,"close":2235,"volume":3859,"rsi_14":40.21,"sma_20":2285.25,"sma_60":2184.33,"sma_120":2209.21},{"date":"2025-03-17","open":2210,"high":2300,"low":2200,"close":2225,"volume":7744,"rsi_14":37.5,"sma_20":2283.5,"sma_60":2185.83,"sma_120":2208.75},{"date":"2025-03-18","open":2200,"high":2240,"low":2185,"close":2185,"volume":2322,"rsi_14":36.36,"sma_20":2276.25,"sma_60":2186.75,"sma_120":2208.38},{"date":"2025-03-19","open":2075,"high":2225,"low":2040,"close":2105,"volume":34283,"rsi_14":27.52,"sma_20":2265.0,"sma_60":2186.42,"sma_120":2207.29},{"date":"2025-03-20","open":2120,"high":2135,"low":2105,"close":2130,"volume":2083,"rsi_14":28.18,"sma_20":2254.5,"sma_60":2186.25,"sma_120":2206.21},{"date":"2025-03-21","open":2120,"high":2230,"low":2100,"close":2110,"volume":5389,"rsi_14":32.98,"sma_20":2242.5,"sma_60":2184.83,"sma_120":2204.67},{"date":"2025-03-24","open":2110,"high":2170,"low":2080,"close":2165,"volume":7084,"rsi_14":43.75,"sma_20":2234.25,"sma_60":2184.25,"sma_120":2203.88},{"date":"2025-03-25","open":2150,"high":2165,"low":2130,"close":2165,"volume":2028,"rsi_14":31.65,"sma_20":2225.25,"sma_60":2184.33,"sma_120":2203.33},{"date":"2025-03-26","open":2165,"high":2235,"low":2125,"close":2180,"volume":4572,"rsi_14":34.57,"sma_20":2218.25,"sma_60":2185.33,"sma_120":2202.67},{"date":"2025-03-27","open":2195,"high":2235,"low":2100,"close":2160,"volume":6225,"rsi_14":43.08,"sma_20":2208.75,"sma_60":2186.17,"sma_120":2201.62},{"date":"2025-03-28","open":2160,"high":2305,"low":2135,"close":2150,"volume":34444,"rsi_14":41.79,"sma_20":2197.75,"sma_60":2187.0,"sma_120":2200.0},{"date":"2025-03-31","open":2160,"high":2205,"low":2075,"close":2135,"volume":21390,"rsi_14":41.79,"sma_20":2191.0,"sma_60":2187.42,"sma_120":2198.54},{"date":"2025-04-01","open":2135,"high":2185,"low":2130,"close":2155,"volume":3238,"rsi_14":41.79,"sma_20":2187.5,"sma_60":2189.25,"sma_120":2197.17},{"date":"2025-04-02","open":2180,"high":2250,"low":2165,"close":2250,"volume":10368,"rsi_14":53.01,"sma_20":2184.5,"sma_60":2193.08,"sma_120":2196.29},{"date":"2025-04-03","open":2235,"high":2275,"low":2140,"close":2270,"volume":15666,"rsi_14":54.12,"sma_20":2182.75,"sma_60":2196.33,"sma_120":2195.92},{"date":"2025-04-04","open":2255,"high":2295,"low":2180,"close":2180,"volume":11698,"rsi_14":45.54,"sma_20":2181.5,"sma_60":2198.17,"sma_120":2194.96},{"date":"2025-04-07","open":2170,"high":2190,"low":2100,"close":2115,"volume":8962,"rsi_14":43.4,"sma_20":2177.0,"sma_60":2198.67,"sma_120":2193.62},{"date":"2025-04-08","open":2115,"high":2245,"low":2100,"close":2175,"volume":13008,"rsi_14":56.86,"sma_20":2176.25,"sma_60":2200.42,"sma_120":2192.67},{"date":"2025-04-09","open":2160,"high":2180,"low":2140,"close":2140,"volume":6671,"rsi_14":50.96,"sma_20":2172.75,"sma_60":2201.58,"sma_120":2191.75},{"date":"2025-04-10","open":2155,"high":2260,"low":2150,"close":2150,"volume":18502,"rsi_14":53.92,"sma_20":2169.0,"sma_60":2203.0,"sma_120":2190.83},{"date":"2025-04-11","open":2170,"high":2205,"low":2135,"close":2190,"volume":23807,"rsi_14":52.53,"sma_20":2166.75,"sma_60":2203.67,"sma_120":2190.46},{"date":"2025-04-14","open":2190,"high":2210,"low":2150,"close":2205,"volume":17586,"rsi_14":53.92,"sma_20":2165.75,"sma_60":2205.42,"sma_120":2190.12},{"date":"2025-04-15","open":2205,"high":2445,"low":2205,"close":2370,"volume":98069,"rsi_14":64.39,"sma_20":2175.0,"sma_60":2210.0,"sma_120":2191.38},{"date":"2025-04-16","open":2370,"high":2410,"low":2310,"close":2395,"volume":25402,"rsi_14":67.67,"sma_20":2189.5,"sma_60":2214.83,"sma_120":2191.92},{"date":"2025-04-17","open":2375,"high":2400,"low":2285,"close":2340,"volume":19595,"rsi_14":63.38,"sma_20":2200.0,"sma_60":2218.5,"sma_120":2192.25},{"date":"2025-04-18","open":2340,"high":2485,"low":2310,"close":2460,"volume":39654,"rsi_14":69.94,"sma_20":2217.5,"sma_60":2224.0,"sma_120":2193.92},{"date":"2025-04-21","open":2460,"high":2510,"low":2415,"close":2450,"volume":48746,"rsi_14":68.32,"sma_20":2231.75,"sma_60":2228.92,"sma_120":2195.29},{"date":"2025-04-22","open":2450,"high":2525,"low":2445,"close":2510,"volume":26285,"rsi_14":66.88,"sma_20":2249.0,"sma_60":2234.67,"sma_120":2197.33},{"date":"2025-04-23","open":2510,"high":2550,"low":2485,"close":2540,"volume":26232,"rsi_14":67.31,"sma_20":2267.0,"sma_60":2241.42,"sma_120":2199.79},{"date":"2025-04-24","open":2540,"high":2590,"low":2490,"close":2535,"volume":21987,"rsi_14":75.54,"sma_20":2285.75,"sma_60":2248.17,"sma_120":2202.42},{"date":"2025-04-25","open":2535,"high":2590,"low":2520,"close":2570,"volume":21534,"rsi_14":84.21,"sma_20":2306.75,"sma_60":2255.5,"sma_120":2205.29},{"date":"2025-04-28","open":2540,"high":2605,"low":2540,"close":2550,"volume":36757,"rsi_14":80.0,"sma_20":2327.5,"sma_60":2262.25,"sma_120":2208.08},{"date":"2025-04-29","open":2545,"high":2590,"low":2455,"close":2455,"volume":24386,"rsi_14":72.99,"sma_20":2342.5,"sma_60":2268.0,"sma_120":2209.96},{"date":"2025-04-30","open":2455,"high":2500,"low":2400,"close":2430,"volume":21549,"rsi_14":70.0,"sma_20":2351.5,"sma_60":2272.67,"sma_120":2211.62},{"date":"2025-05-02","open":2430,"high":2530,"low":2430,"close":2460,"volume":12338,"rsi_14":69.57,"sma_20":2361.0,"sma_60":2277.25,"sma_120":2213.46},{"date":"2025-05-07","open":2430,"high":2500,"low":2410,"close":2420,"volume":7486,"rsi_14":65.03,"sma_20":2373.0,"sma_60":2280.92,"sma_120":2214.79},{"date":"2025-05-08","open":2435,"high":2510,"low":2435,"close":2470,"volume":8011,"rsi_14":58.33,"sma_20":2390.75,"sma_60":2285.5,"sma_120":2216.62},{"date":"2025-05-09","open":2510,"high":2510,"low":2455,"close":2500,"volume":3260,"rsi_14":58.68,"sma_20":2407.0,"sma_60":2290.67,"sma_120":2218.62},{"date":"2025-05-12","open":2550,"high":2555,"low":2485,"close":2550,"volume":6962,"rsi_14":67.5,"sma_20":2427.5,"sma_60":2296.0,"sma_120":2221.29},{"date":"2025-05-13","open":2580,"high":2580,"low":2535,"close":2550,"volume":7809,"rsi_14":59.38,"sma_20":2447.5,"sma_60":2301.42,"sma_120":2224.5},{"date":"2025-05-14","open":2550,"high":2585,"low":2525,"close":2575,"volume":15928,"rsi_14":62.63,"sma_20":2466.75,"sma_60":2306.25,"sma_120":2228.38},{"date":"2025-05-15","open":2555,"high":2660,"low":2550,"close":2630,"volume":45761,"rsi_14":62.24,"sma_20":2488.0,"sma_60":2312.42,"sma_120":2232.71},{"date":"2025-05-16","open":2690,"high":2690,"low":2600,"close":2645,"volume":21050,"rsi_14":61.05,"sma_20":2501.75,"sma_60":2317.67,"sma_120":2237.25},{"date":"2025-05-19","open":2620,"high":2655,"low":2505,"close":2655,"volume":26412,"rsi_14":62.5,"sma_20":2514.75,"sma_60":2323.08,"sma_120":2241.67},{"date":"2025-05-20","open":2610,"high":2660,"low":2565,"close":2655,"volume":17911,"rsi_14":59.55,"sma_20":2530.5,"sma_60":2328.33,"sma_120":2245.83},{"date":"2025-05-21","open":2635,"high":2655,"low":2600,"close":2610,"volume":9839,"rsi_14":56.38,"sma_20":2538.0,"sma_60":2332.67,"sma_120":2249.38},{"date":"2025-05-22","open":2585,"high":2630,"low":2565,"close":2565,"volume":21468,"rsi_14":63.1,"sma_20":2543.75,"sma_60":2336.58,"sma_120":2252.5},{"date":"2025-05-23","open":2540,"high":2650,"low":2540,"close":2570,"volume":7197,"rsi_14":67.5,"sma_20":2546.75,"sma_60":2340.33,"sma_120":2255.29},{"date":"2025-05-26","open":2550,"high":2635,"low":2550,"close":2550,"volume":3327,"rsi_14":61.54,"sma_20":2547.25,"sma_60":2344.17,"sma_120":2258.25},{"date":"2025-05-27","open":2525,"high":2600,"low":2460,"close":2505,"volume":15520,"rsi_14":60.76,"sma_20":2545.75,"sma_60":2346.75,"sma_120":2260.96},{"date":"2025-05-28","open":2475,"high":2620,"low":2475,"close":2560,"volume":15427,"rsi_14":61.25,"sma_20":2545.25,"sma_60":2349.92,"sma_120":2263.79},{"date":"2025-05-29","open":2560,"high":2600,"low":2520,"close":2580,"volume":5714,"rsi_14":60.26,"sma_20":2546.75,"sma_60":2355.08,"sma_120":2265.71},{"date":"2025-05-30","open":2625,"high":2625,"low":2550,"close":2600,"volume":8626,"rsi_14":56.94,"sma_20":2554.0,"sma_60":2361.33,"sma_120":2267.83},{"date":"2025-06-02","open":2580,"high":2635,"low":2555,"close":2595,"volume":6658,"rsi_14":56.16,"sma_20":2562.25,"sma_60":2366.08,"sma_120":2270.5},{"date":"2025-06-04","open":2595,"high":2610,"low":2530,"close":2595,"volume":17784,"rsi_14":52.94,"sma_20":2569.0,"sma_60":2370.92,"sma_120":2273.62},{"date":"2025-06-05","open":2630,"high":2660,"low":2570,"close":2640,"volume":24538,"rsi_14":51.52,"sma_20":2580.0,"sma_60":2378.17,"sma_120":2277.67},{"date":"2025-06-09","open":2640,"high":2675,"low":2565,"close":2640,"volume":31141,"rsi_14":49.21,"sma_20":2588.5,"sma_60":2385.42,"sma_120":2281.75},{"date":"2025-06-10","open":2690,"high":2740,"low":2645,"close":2710,"volume":38853,"rsi_14":57.33,"sma_20":2599.0,"sma_60":2394.08,"sma_120":2286.42},{"date":"2025-06-11","open":2710,"high":2750,"low":2685,"close":2685,"volume":15054,"rsi_14":53.75,"sma_20":2605.75,"sma_60":2402.0,"sma_120":2290.96},{"date":"2025-06-12","open":2660,"high":2770,"low":2660,"close":2765,"volume":21058,"rsi_14":67.82,"sma_20":2616.5,"sma_60":2411.0,"sma_120":2296.79},{"date":"2025-06-13","open":2770,"high":2800,"low":2660,"close":2795,"volume":13772,"rsi_14":77.38,"sma_20":2627.5,"sma_60":2420.33,"sma_120":2302.33},{"date":"2025-06-16","open":2790,"high":2790,"low":2685,"close":2695,"volume":21813,"rsi_14":62.14,"sma_20":2630.75,"sma_60":2428.17,"sma_120":2307.0},{"date":"2025-06-17","open":2695,"high":2795,"low":2675,"close":2680,"volume":6473,"rsi_14":62.75,"sma_20":2632.5,"sma_60":2436.42,"sma_120":2311.58},{"date":"2025-06-18","open":2680,"high":2745,"low":2680,"close":2700,"volume":2478,"rsi_14":70.1,"sma_20":2634.75,"sma_60":2446.33,"sma_120":2316.38},{"date":"2025-06-19","open":2705,"high":2790,"low":2705,"close":2725,"volume":13686,"rsi_14":68.13,"sma_20":2638.25,"sma_60":2456.25,"sma_120":2321.25},{"date":"2025-06-20","open":2750,"high":2750,"low":2680,"close":2745,"volume":10557,"rsi_14":68.13,"sma_20":2645.0,"sma_60":2466.83,"sma_120":2325.83},{"date":"2025-06-23","open":2700,"high":2745,"low":2640,"close":2640,"volume":13116,"rsi_14":53.7,"sma_20":2648.75,"sma_60":2474.75,"sma_120":2329.5},{"date":"2025-06-24","open":2700,"high":2700,"low":2615,"close":2630,"volume":13808,"rsi_14":53.21,"sma_20":2651.75,"sma_60":2482.5,"sma_120":2333.42},{"date":"2025-06-25","open":2630,"high":2705,"low":2600,"close":2700,"volume":14606,"rsi_14":58.54,"sma_20":2659.25,"sma_60":2491.17,"sma_120":2338.25},{"date":"2025-06-26","open":2660,"high":2710,"low":2565,"close":2565,"volume":9178,"rsi_14":44.68,"sma_20":2662.25,"sma_60":2497.92,"sma_120":2342.04},{"date":"2025-06-27","open":2695,"high":2695,"low":2570,"close":2680,"volume":9273,"rsi_14":52.44,"sma_20":2668.25,"sma_60":2506.75,"sma_120":2346.88},{"date":"2025-06-30","open":2705,"high":2710,"low":2640,"close":2700,"volume":6923,"rsi_14":49.35,"sma_20":2674.25,"sma_60":2516.17,"sma_120":2351.79},{"date":"2025-07-01","open":2700,"high":2795,"low":2645,"close":2700,"volume":84721,"rsi_14":51.01,"sma_20":2679.25,"sma_60":2525.25,"sma_120":2357.25},{"date":"2025-07-02","open":2700,"high":2725,"low":2575,"close":2655,"volume":29953,"rsi_14":42.25,"sma_20":2682.25,"sma_60":2532.0,"sma_120":2362.54},{"date":"2025-07-03","open":2655,"high":2705,"low":2580,"close":2610,"volume":41047,"rsi_14":37.24,"sma_20":2683.0,"sma_60":2537.67,"sma_120":2367.0},{"date":"2025-07-04","open":2610,"high":2655,"low":2515,"close":2550,"volume":11590,"rsi_14":39.42,"sma_20":2678.5,"sma_60":2543.83,"sma_120":2371.0},{"date":"2025-07-07","open":2525,"high":2535,"low":2475,"close":2485,"volume":11783,"rsi_14":36.73,"sma_20":2670.75,"sma_60":2550.0,"sma_120":2374.33},{"date":"2025-07-08","open":2505,"high":2530,"low":2470,"close":2475,"volume":19288,"rsi_14":34.48,"sma_20":2659.0,"sma_60":2555.0,"sma_120":2377.71},{"date":"2025-07-09","open":2495,"high":2600,"low":2440,"close":2600,"volume":19670,"rsi_14":42.42,"sma_20":2654.75,"sma_60":2562.67,"sma_120":2382.12},{"date":"2025-07-10","open":2625,"high":2625,"low":2480,"close":2565,"volume":13629,"rsi_14":39.29,"sma_20":2644.75,"sma_60":2569.58,"sma_120":2386.29},{"date":"2025-07-11","open":2590,"high":2640,"low":2530,"close":2600,"volume":11013,"rsi_14":47.4,"sma_20":2635.0,"sma_60":2576.42,"sma_120":2390.04},{"date":"2025-07-14","open":2615,"high":2645,"low":2555,"close":2555,"volume":9293,"rsi_14":45.34,"sma_20":2628.0,"sma_60":2582.25,"sma_120":2393.83},{"date":"2025-07-15","open":2580,"high":2580,"low":2505,"close":2520,"volume":7408,"rsi_14":38.31,"sma_20":2620.0,"sma_60":2584.75,"sma_120":2397.38},{"date":"2025-07-16","open":2545,"high":2545,"low":2460,"close":2475,"volume":11856,"rsi_14":43.38,"sma_20":2608.75,"sma_60":2586.08,"sma_120":2400.46},{"date":"2025-07-17","open":2520,"high":2570,"low":2475,"close":2475,"volume":7512,"rsi_14":31.86,"sma_20":2596.25,"sma_60":2588.33,"sma_120":2403.42},{"date":"2025-07-18","open":2500,"high":2540,"low":2435,"close":2535,"volume":6816,"rsi_14":36.36,"sma_20":2585.75,"sma_60":2589.58,"sma_120":2406.79},{"date":"2025-07-21","open":2550,"high":2555,"low":2450,"close":2535,"volume":8168,"rsi_14":36.36,"sma_20":2580.5,"sma_60":2591.0,"sma_120":2409.96},{"date":"2025-07-22","open":2570,"high":2570,"low":2490,"close":2500,"volume":8894,"rsi_14":36.97,"sma_20":2574.0,"sma_60":2590.83,"sma_120":2412.75},{"date":"2025-07-23","open":2520,"high":2545,"low":2415,"close":2470,"volume":15041,"rsi_14":37.93,"sma_20":2562.5,"sma_60":2589.67,"sma_120":2415.54},{"date":"2025-07-24","open":2515,"high":2515,"low":2430,"close":2445,"volume":8491,"rsi_14":40.37,"sma_20":2556.5,"sma_60":2588.17,"sma_120":2418.17},{"date":"2025-07-25","open":2465,"high":2475,"low":2435,"close":2470,"volume":5003,"rsi_14":48.51,"sma_20":2546.0,"sma_60":2586.5,"sma_120":2421.0},{"date":"2025-07-28","open":2490,"high":2505,"low":2435,"close":2460,"volume":4234,"rsi_14":48.51,"sma_20":2534.0,"sma_60":2585.0,"sma_120":2423.62},{"date":"2025-07-29","open":2490,"high":2495,"low":2435,"close":2435,"volume":8508,"rsi_14":29.63,"sma_20":2520.75,"sma_60":2584.67,"sma_120":2426.33},{"date":"2025-07-30","open":2455,"high":2465,"low":2435,"close":2435,"volume":4168,"rsi_14":32.43,"sma_20":2509.75,"sma_60":2584.75,"sma_120":2428.71},{"date":"2025-07-31","open":2480,"high":2480,"low":2400,"close":2435,"volume":4828,"rsi_14":25.37,"sma_20":2501.0,"sma_60":2584.33,"sma_120":2430.79},{"date":"2025-08-01","open":2485,"high":2520,"low":2300,"close":2365,"volume":15542,"rsi_14":23.61,"sma_20":2491.75,"sma_60":2583.42,"sma_120":2432.17},{"date":"2025-08-04","open":2335,"high":2395,"low":2335,"close":2370,"volume":8475,"rsi_14":27.27,"sma_20":2486.0,"sma_60":2581.75,"sma_120":2433.62},{"date":"2025-08-05","open":2370,"high":2415,"low":2325,"close":2380,"volume":12987,"rsi_14":33.9,"sma_20":2481.25,"sma_60":2579.75,"sma_120":2435.21},{"date":"2025-08-06","open":2400,"high":2415,"low":2350,"close":2405,"volume":11035,"rsi_14":39.06,"sma_20":2471.5,"sma_60":2577.33,"sma_120":2436.67},{"date":"2025-08-07","open":2415,"high":2585,"low":2395,"close":2450,"volume":24206,"rsi_14":36.07,"sma_20":2465.75,"sma_60":2575.67,"sma_120":2438.54},{"date":"2025-08-08","open":2460,"high":2480,"low":2365,"close":2390,"volume":59944,"rsi_14":30.14,"sma_20":2455.25,"sma_60":2572.58,"sma_120":2439.42},{"date":"2025-08-11","open":2390,"high":2400,"low":2340,"close":2390,"volume":5762,"rsi_14":33.33,"sma_20":2447.0,"sma_60":2568.58,"sma_120":2440.5},{"date":"2025-08-12","open":2400,"high":2500,"low":2390,"close":2405,"volume":7121,"rsi_14":39.68,"sma_20":2441.25,"sma_60":2564.58,"sma_120":2441.12},{"date":"2025-08-13","open":2415,"high":2455,"low":2365,"close":2385,"volume":20163,"rsi_14":40.32,"sma_20":2436.75,"sma_60":2560.08,"sma_120":2441.58},{"date":"2025-08-14","open":2385,"high":2405,"low":2335,"close":2370,"volume":13567,"rsi_14":33.33,"sma_20":2431.5,"sma_60":2555.33,"sma_120":2441.83},{"date":"2025-08-18","open":2370,"high":2370,"low":2295,"close":2305,"volume":20944,"rsi_14":28.17,"sma_20":2420.0,"sma_60":2550.25,"sma_120":2441.46},{"date":"2025-08-19","open":2305,"high":2325,"low":2255,"close":2275,"volume":9142,"rsi_14":27.78,"sma_20":2407.0,"sma_60":2545.42,"sma_120":2441.0},{"date":"2025-08-20","open":2295,"high":2310,"low":2215,"close":2290,"volume":13469,"rsi_14":30.67,"sma_20":2396.5,"sma_60":2540.75,"sma_120":2440.54},{"date":"2025-08-21","open":2310,"high":2320,"low":2265,"close":2290,"volume":6714,"rsi_14":30.67,"sma_20":2387.5,"sma_60":2536.42,"sma_120":2440.29},{"date":"2025-08-22","open":2310,"high":2310,"low":2270,"close":2305,"volume":6144,"rsi_14":40.62,"sma_20":2380.5,"sma_60":2533.08,"sma_120":2439.92},{"date":"2025-08-25","open":2300,"high":2320,"low":2255,"close":2280,"volume":17615,"rsi_14":36.76,"sma_20":2371.0,"sma_60":2528.42,"sma_120":2439.17},{"date":"2025-08-26","open":2300,"high":2345,"low":2275,"close":2280,"volume":3469,"rsi_14":34.85,"sma_20":2362.0,"sma_60":2523.42,"sma_120":2439.25},{"date":"2025-08-27","open":2305,"high":2320,"low":2250,"close":2250,"volume":15908,"rsi_14":26.87,"sma_20":2352.75,"sma_60":2517.58,"sma_120":2439.46},{"date":"2025-08-28","open":2270,"high":2310,"low":2250,"close":2295,"volume":12885,"rsi_14":26.87,"sma_20":2345.75,"sma_60":2512.58,"sma_120":2439.33},{"date":"2025-08-29","open":2305,"high":2305,"low":2210,"close":2285,"volume":4170,"rsi_14":31.58,"sma_20":2338.25,"sma_60":2507.42,"sma_120":2439.17},{"date":"2025-09-01","open":2280,"high":2315,"low":2210,"close":2245,"volume":13901,"rsi_14":27.69,"sma_20":2332.25,"sma_60":2500.83,"sma_120":2439.5},{"date":"2025-09-02","open":2240,"high":2295,"low":2190,"close":2245,"volume":17746,"rsi_14":24.19,"sma_20":2326.0,"sma_60":2494.25,"sma_120":2439.83},{"date":"2025-09-03","open":2225,"high":2245,"low":2200,"close":2245,"volume":11245,"rsi_14":25.86,"sma_20":2319.25,"sma_60":2486.5,"sma_120":2440.29},{"date":"2025-09-04","open":2270,"high":2285,"low":2220,"close":2260,"volume":5461,"rsi_14":31.03,"sma_20":2312.0,"sma_60":2479.42,"sma_120":2440.71},{"date":"2025-09-05","open":2250,"high":2270,"low":2220,"close":2240,"volume":3390,"rsi_14":36.73,"sma_20":2301.5,"sma_60":2470.67,"sma_120":2440.83},{"date":"2025-09-08","open":2220,"high":2270,"low":2210,"close":2240,"volume":12465,"rsi_14":41.86,"sma_20":2294.0,"sma_60":2461.42,"sma_120":2440.88},{"date":"2025-09-09","open":2220,"high":2245,"low":2205,"close":2205,"volume":15097,"rsi_14":31.91,"sma_20":2284.75,"sma_60":2453.25,"sma_120":2440.71},{"date":"2025-09-10","open":2235,"high":2295,"low":2215,"close":2280,"volume":7391,"rsi_14":48.39,"sma_20":2278.5,"sma_60":2446.58,"sma_120":2441.5},{"date":"2025-09-11","open":2280,"high":2310,"low":2250,"close":2275,"volume":4309,"rsi_14":45.0,"sma_20":2273.0,"sma_60":2439.5,"sma_120":2442.92},{"date":"2025-09-12","open":2255,"high":2320,"low":2255,"close":2270,"volume":4034,"rsi_14":48.21,"sma_20":2268.0,"sma_60":2431.92,"sma_120":2444.08},{"date":"2025-09-15","open":2250,"high":2345,"low":2250,"close":2280,"volume":6054,"rsi_14":50.0,"sma_20":2266.75,"sma_60":2424.17,"sma_120":2445.5},{"date":"2025-09-16","open":2255,"high":2345,"low":2255,"close":2290,"volume":12522,"rsi_14":57.41,"sma_20":2267.5,"sma_60":2418.33,"sma_120":2446.54},{"date":"2025-09-17","open":2270,"high":2300,"low":2225,"close":2270,"volume":11513,"rsi_14":44.9,"sma_20":2266.5,"sma_60":2412.33,"sma_120":2447.42},{"date":"2025-09-18","open":2265,"high":2340,"low":2205,"close":2275,"volume":8909,"rsi_14":46.81,"sma_20":2265.5,"sma_60":2405.17,"sma_120":2448.17},{"date":"2025-09-19","open":2265,"high":2340,"low":2205,"close":2265,"volume":15791,"rsi_14":55.0,"sma_20":2263.5,"sma_60":2400.17,"sma_120":2449.04},{"date":"2025-09-22","open":2245,"high":2270,"low":2225,"close":2265,"volume":11315,"rsi_14":55.0,"sma_20":2262.75,"sma_60":2393.25,"sma_120":2450.0},{"date":"2025-09-23","open":2260,"high":2285,"low":2230,"close":2270,"volume":4734,"rsi_14":56.1,"sma_20":2262.25,"sma_60":2386.08,"sma_120":2451.12},{"date":"2025-09-24","open":2250,"high":2270,"low":2205,"close":2250,"volume":9999,"rsi_14":47.62,"sma_20":2262.25,"sma_60":2378.58,"sma_120":2451.92},{"date":"2025-09-25","open":2230,"high":2245,"low":2210,"close":2220,"volume":5592,"rsi_14":45.45,"sma_20":2258.5,"sma_60":2371.33,"sma_120":2451.67},{"date":"2025-09-26","open":2200,"high":2220,"low":2135,"close":2220,"volume":28736,"rsi_14":45.45,"sma_20":2255.25,"sma_60":2364.83,"sma_120":2451.25},{"date":"2025-09-29","open":2295,"high":2295,"low":2175,"close":2215,"volume":15890,"rsi_14":52.63,"sma_20":2253.75,"sma_60":2359.25,"sma_120":2451.54},{"date":"2025-09-30","open":2195,"high":2325,"low":2175,"close":2215,"volume":15003,"rsi_14":21.74,"sma_20":2252.25,"sma_60":2354.75,"sma_120":2452.38},{"date":"2025-10-01","open":2195,"high":2315,"low":2135,"close":2140,"volume":25286,"rsi_14":13.51,"sma_20":2247.0,"sma_60":2349.17,"sma_120":2452.08},{"date":"2025-10-02","open":2165,"high":2190,"low":2130,"close":2140,"volume":19342,"rsi_14":12.5,"sma_20":2240.0,"sma_60":2341.17,"sma_120":2451.92},{"date":"2025-10-10","open":2100,"high":2135,"low":2100,"close":2135,"volume":9891,"rsi_14":14.63,"sma_20":2234.75,"sma_60":2334.0,"sma_120":2451.79},{"date":"2025-10-13","open":2090,"high":2150,"low":2090,"close":2115,"volume":11771,"rsi_14":9.3,"sma_20":2228.5,"sma_60":2325.92,"sma_120":2451.17},{"date":"2025-10-14","open":2170,"high":2170,"low":2100,"close":2125,"volume":14815,"rsi_14":14.63,"sma_20":2224.5,"sma_60":2318.75,"sma_120":2450.5},{"date":"2025-10-15","open":2110,"high":2155,"low":2110,"close":2130,"volume":3554,"rsi_14":16.67,"sma_20":2217.0,"sma_60":2312.25,"sma_120":2448.5},{"date":"2025-10-16","open":2135,"high":2255,"low":2115,"close":2195,"volume":7086,"rsi_14":37.04,"sma_20":2213.0,"sma_60":2307.58,"sma_120":2446.83},{"date":"2025-10-17","open":2180,"high":2225,"low":2125,"close":2140,"volume":12439,"rsi_14":30.77,"sma_20":2206.5,"sma_60":2302.0,"sma_120":2445.17},{"date":"2025-10-20","open":2140,"high":2265,"low":2140,"close":2155,"volume":10681,"rsi_14":32.84,"sma_20":2200.25,"sma_60":2295.67,"sma_120":2442.62},{"date":"2025-10-21","open":2155,"high":2225,"low":2145,"close":2170,"volume":8338,"rsi_14":37.88,"sma_20":2194.25,"sma_60":2289.58,"sma_120":2440.29},{"date":"2025-10-22","open":2155,"high":2205,"low":2125,"close":2195,"volume":3232,"rsi_14":46.15,"sma_20":2190.5,"sma_60":2284.5,"sma_120":2437.67},{"date":"2025-10-23","open":2180,"high":2260,"low":2165,"close":2240,"volume":5368,"rsi_14":52.7,"sma_20":2189.0,"sma_60":2280.67,"sma_120":2435.17},{"date":"2025-10-24","open":2240,"high":2280,"low":2150,"close":2215,"volume":9550,"rsi_14":50.0,"sma_20":2186.5,"sma_60":2276.83,"sma_120":2432.5},{"date":"2025-10-27","open":2195,"high":2275,"low":2150,"close":2235,"volume":17294,"rsi_14":52.44,"sma_20":2185.0,"sma_60":2272.92,"sma_120":2429.71},{"date":"2025-10-28","open":2220,"high":2295,"low":2220,"close":2270,"volume":15568,"rsi_14":67.57,"sma_20":2185.0,"sma_60":2269.75,"sma_120":2427.38},{"date":"2025-10-29","open":2270,"high":2305,"low":2215,"close":2275,"volume":19199,"rsi_14":71.83,"sma_20":2186.25,"sma_60":2267.08,"sma_120":2425.88},{"date":"2025-10-30","open":2290,"high":2310,"low":2180,"close":2275,"volume":19859,"rsi_14":70.59,"sma_20":2189.0,"sma_60":2264.42,"sma_120":2424.58},{"date":"2025-10-31","open":2260,"high":2300,"low":2230,"close":2250,"volume":2666,"rsi_14":69.57,"sma_20":2190.5,"sma_60":2261.33,"sma_120":2422.83},{"date":"2025-11-03","open":2235,"high":2345,"low":2135,"close":2220,"volume":25651,"rsi_14":63.01,"sma_20":2190.75,"sma_60":2258.92,"sma_120":2421.17},{"date":"2025-11-04","open":2165,"high":2220,"low":2125,"close":2220,"volume":21428,"rsi_14":62.5,"sma_20":2191.0,"sma_60":2256.42,"sma_120":2419.08},{"date":"2025-11-05","open":2205,"high":2285,"low":2140,"close":2225,"volume":6924,"rsi_14":55.0,"sma_20":2195.25,"sma_60":2253.83,"sma_120":2416.79},{"date":"2025-11-06","open":2210,"high":2225,"low":2175,"close":2175,"volume":4391,"rsi_14":55.93,"sma_20":2198.0,"sma_60":2250.0,"sma_120":2413.67},{"date":"2025-11-07","open":2160,"high":2175,"low":2145,"close":2170,"volume":4344,"rsi_14":52.63,"sma_20":2199.75,"sma_60":2245.33,"sma_120":2410.5},{"date":"2025-11-10","open":2145,"high":2185,"low":2145,"close":2185,"volume":39901,"rsi_14":52.63,"sma_20":2203.25,"sma_60":2241.92,"sma_120":2407.25},{"date":"2025-11-11","open":2185,"high":2185,"low":2150,"close":2165,"volume":11259,"rsi_14":44.64,"sma_20":2205.25,"sma_60":2238.17,"sma_120":2403.38},{"date":"2025-11-12","open":2170,"high":2170,"low":2145,"close":2170,"volume":6005,"rsi_14":35.42,"sma_20":2207.25,"sma_60":2234.25,"sma_120":2399.42},{"date":"2025-11-13","open":2180,"high":2210,"low":2150,"close":2200,"volume":4434,"rsi_14":46.94,"sma_20":2207.5,"sma_60":2231.17,"sma_120":2395.62},{"date":"2025-11-14","open":2185,"high":2230,"low":2155,"close":2160,"volume":12104,"rsi_14":35.85,"sma_20":2208.5,"sma_60":2227.67,"sma_120":2391.5},{"date":"2025-11-17","open":2185,"high":2185,"low":2130,"close":2160,"volume":6532,"rsi_14":26.09,"sma_20":2208.75,"sma_60":2225.25,"sma_120":2387.75},{"date":"2025-11-18","open":2230,"high":2230,"low":2095,"close":2160,"volume":8919,"rsi_14":24.44,"sma_20":2208.25,"sma_60":2223.33,"sma_120":2384.38},{"date":"2025-11-19","open":2155,"high":2165,"low":2115,"close":2160,"volume":8594,"rsi_14":24.44,"sma_20":2206.5,"sma_60":2221.17,"sma_120":2380.96},{"date":"2025-11-20","open":2160,"high":2205,"low":2145,"close":2190,"volume":10916,"rsi_14":36.96,"sma_20":2204.0,"sma_60":2219.5,"sma_120":2377.96},{"date":"2025-11-21","open":2195,"high":2195,"low":2100,"close":2180,"volume":14725,"rsi_14":40.48,"sma_20":2202.25,"sma_60":2217.42,"sma_120":2375.25},{"date":"2025-11-24","open":2165,"high":2190,"low":2115,"close":2185,"volume":8090,"rsi_14":41.86,"sma_20":2199.75,"sma_60":2215.83,"sma_120":2372.12},{"date":"2025-11-25","open":2155,"high":2200,"low":2155,"close":2195,"volume":4345,"rsi_14":43.18,"sma_20":2196.0,"sma_60":2214.42,"sma_120":2368.92},{"date":"2025-11-26","open":2195,"high":2215,"low":2145,"close":2195,"volume":6035,"rsi_14":55.88,"sma_20":2192.0,"sma_60":2213.5,"sma_120":2365.54},{"date":"2025-11-27","open":2185,"high":2210,"low":2140,"close":2200,"volume":6706,"rsi_14":58.82,"sma_20":2188.25,"sma_60":2211.92,"sma_120":2362.25},{"date":"2025-11-28","open":2205,"high":2295,"low":2180,"close":2270,"volume":15500,"rsi_14":68.89,"sma_20":2189.25,"sma_60":2211.67,"sma_120":2359.54},{"date":"2025-12-01","open":2270,"high":2290,"low":2235,"close":2290,"volume":9774,"rsi_14":77.78,"sma_20":2192.75,"sma_60":2212.42,"sma_120":2356.62},{"date":"2025-12-02","open":2290,"high":2300,"low":2250,"close":2295,"volume":5024,"rsi_14":77.78,"sma_20":2196.5,"sma_60":2213.25,"sma_120":2353.75},{"date":"2025-12-03","open":2295,"high":2295,"low":2255,"close":2290,"volume":2191,"rsi_14":72.5,"sma_20":2199.75,"sma_60":2214.0,"sma_120":2350.25},{"date":"2025-12-04","open":2280,"high":2310,"low":2250,"close":2305,"volume":10873,"rsi_14":91.43,"sma_20":2206.25,"sma_60":2214.75,"sma_120":2347.08},{"date":"2025-12-05","open":2285,"high":2310,"low":2270,"close":2300,"volume":5924,"rsi_14":88.89,"sma_20":2212.75,"sma_60":2215.75,"sma_120":2343.21},{"date":"2025-12-08","open":2305,"high":2305,"low":2270,"close":2300,"volume":8794,"rsi_14":88.89,"sma_20":2218.5,"sma_60":2216.75,"sma_120":2339.08},{"date":"2025-12-09","open":2295,"high":2300,"low":2260,"close":2300,"volume":16939,"rsi_14":88.89,"sma_20":2225.25,"sma_60":2218.33,"sma_120":2335.79},{"date":"2025-12-10","open":2270,"high":2305,"low":2270,"close":2305,"volume":5819,"rsi_14":87.1,"sma_20":2232.0,"sma_60":2218.75,"sma_120":2332.67},{"date":"2025-12-11","open":2300,"high":2310,"low":2270,"close":2305,"volume":5735,"rsi_14":93.1,"sma_20":2237.25,"sma_60":2219.25,"sma_120":2329.38},{"date":"2025-12-12","open":2320,"high":2320,"low":2265,"close":2300,"volume":13386,"rsi_14":89.66,"sma_20":2244.25,"sma_60":2219.75,"sma_120":2325.83},{"date":"2025-12-15","open":2280,"high":2305,"low":2275,"close":2300,"volume":2502,"rsi_14":88.89,"sma_20":2251.25,"sma_60":2220.08,"sma_120":2322.12},{"date":"2025-12-16","open":2295,"high":2330,"low":2210,"close":2290,"volume":4777,"rsi_14":82.76,"sma_20":2257.75,"sma_60":2220.08,"sma_120":2319.21},{"date":"2025-12-17","open":2320,"high":2320,"low":2240,"close":2290,"volume":2592,"rsi_14":82.14,"sma_20":2264.25,"sma_60":2220.42,"sma_120":2316.38},{"date":"2025-12-18","open":2295,"high":2310,"low":2230,"close":2305,"volume":17773,"rsi_14":70.59,"sma_20":2270.0,"sma_60":2221.0,"sma_120":2313.08},{"date":"2025-12-19","open":2300,"high":2320,"low":2270,"close":2285,"volume":9793,"rsi_14":47.06,"sma_20":2275.25,"sma_60":2221.33,"sma_120":2310.75},{"date":"2025-12-22","open":2285,"high":2290,"low":2235,"close":2280,"volume":6392,"rsi_14":41.18,"sma_20":2280.0,"sma_60":2221.58,"sma_120":2307.42},{"date":"2025-12-23","open":2280,"high":2285,"low":2205,"close":2250,"volume":8319,"rsi_14":31.82,"sma_20":2282.75,"sma_60":2221.25,"sma_120":2303.67},{"date":"2025-12-24","open":2250,"high":2340,"low":2230,"close":2270,"volume":11892,"rsi_14":34.78,"sma_20":2286.5,"sma_60":2221.58,"sma_120":2300.08},{"date":"2025-12-26","open":2270,"high":2295,"low":2225,"close":2270,"volume":9786,"rsi_14":36.36,"sma_20":2290.0,"sma_60":2222.42,"sma_120":2296.88},{"date":"2025-12-29","open":2245,"high":2270,"low":2175,"close":2270,"volume":6674,"rsi_14":36.36,"sma_20":2290.0,"sma_60":2223.25,"sma_120":2294.04},{"date":"2025-12-30","open":2245,"high":2280,"low":2230,"close":2275,"volume":8962,"rsi_14":39.13,"sma_20":2289.25,"sma_60":2224.25,"sma_120":2291.75},{"date":"2026-01-02","open":2275,"high":2305,"low":2245,"close":2290,"volume":16802,"rsi_14":44.0,"sma_20":2289.0,"sma_60":2225.5,"sma_120":2290.12},{"date":"2026-01-05","open":2300,"high":2300,"low":2200,"close":2245,"volume":18442,"rsi_14":32.35,"sma_20":2286.75,"sma_60":2227.25,"sma_120":2288.21},{"date":"2026-01-06","open":2260,"high":2260,"low":2115,"close":2245,"volume":14751,"rsi_14":33.33,"sma_20":2283.75,"sma_60":2229.33,"sma_120":2285.25},{"date":"2026-01-07","open":2245,"high":2260,"low":2130,"close":2245,"volume":26759,"rsi_14":33.33,"sma_20":2281.0,"sma_60":2231.17,"sma_120":2282.58},{"date":"2026-01-08","open":2245,"high":2260,"low":2160,"close":2215,"volume":7346,"rsi_14":29.73,"sma_20":2276.75,"sma_60":2232.83,"sma_120":2279.38},{"date":"2026-01-09","open":2200,"high":2215,"low":2160,"close":2160,"volume":9647,"rsi_14":22.92,"sma_20":2269.75,"sma_60":2233.42,"sma_120":2276.08},{"date":"2026-01-12","open":2145,"high":2185,"low":2145,"close":2175,"volume":14448,"rsi_14":22.92,"sma_20":2263.25,"sma_60":2234.17,"sma_120":2273.21},{"date":"2026-01-13","open":2175,"high":2200,"low":2150,"close":2180,"volume":8349,"rsi_14":26.67,"sma_20":2257.0,"sma_60":2233.92,"sma_120":2270.75},{"date":"2026-01-14","open":2225,"high":2225,"low":2150,"close":2160,"volume":5118,"rsi_14":25.0,"sma_20":2250.0,"sma_60":2234.25,"sma_120":2268.12},{"date":"2026-01-15","open":2155,"high":2200,"low":2125,"close":2135,"volume":26239,"rsi_14":25.53,"sma_20":2241.75,"sma_60":2233.92,"sma_120":2264.79},{"date":"2026-01-16","open":2160,"high":2245,"low":2115,"close":2135,"volume":11529,"rsi_14":18.6,"sma_20":2234.0,"sma_60":2233.33,"sma_120":2261.46},{"date":"2026-01-19","open":2150,"high":2175,"low":2115,"close":2150,"volume":15881,"rsi_14":23.91,"sma_20":2218.5,"sma_60":2230.83,"sma_120":2258.54},{"date":"2026-01-20","open":2145,"high":2165,"low":2125,"close":2145,"volume":6222,"rsi_14":21.74,"sma_20":2211.5,"sma_60":2229.67,"sma_120":2255.83},{"date":"2026-01-21","open":2150,"high":2185,"low":2065,"close":2125,"volume":14456,"rsi_14":14.89,"sma_20":2203.75,"sma_60":2227.83,"sma_120":2253.17},{"date":"2026-01-22","open":2125,"high":2145,"low":2030,"close":2095,"volume":26403,"rsi_14":15.91,"sma_20":2196.0,"sma_60":2224.92,"sma_120":2250.04},{"date":"2026-01-23","open":2220,"high":2220,"low":2095,"close":2100,"volume":10159,"rsi_14":17.78,"sma_20":2187.5,"sma_60":2222.0,"sma_120":2247.04},{"date":"2026-01-26","open":2160,"high":2160,"low":2095,"close":2110,"volume":13428,"rsi_14":21.28,"sma_20":2179.5,"sma_60":2219.25,"sma_120":2244.33},{"date":"2026-01-27","open":2110,"high":2220,"low":2105,"close":2125,"volume":21992,"rsi_14":29.55,"sma_20":2172.25,"sma_60":2217.17,"sma_120":2241.75},{"date":"2026-01-28","open":2130,"high":2140,"low":2100,"close":2140,"volume":18521,"rsi_14":44.44,"sma_20":2165.5,"sma_60":2215.83,"sma_120":2239.29},{"date":"2026-01-29","open":2140,"high":2140,"low":2090,"close":2115,"volume":21874,"rsi_14":34.21,"sma_20":2156.75,"sma_60":2214.08,"sma_120":2237.21},{"date":"2026-01-30","open":2120,"high":2130,"low":2085,"close":2115,"volume":22285,"rsi_14":32.43,"sma_20":2150.25,"sma_60":2212.25,"sma_120":2235.08},{"date":"2026-02-02","open":2130,"high":2130,"low":2045,"close":2090,"volume":14130,"rsi_14":31.58,"sma_20":2142.5,"sma_60":2210.83,"sma_120":2232.67},{"date":"2026-02-03","open":2075,"high":2100,"low":2030,"close":2100,"volume":17292,"rsi_14":40.0,"sma_20":2135.25,"sma_60":2209.67,"sma_120":2230.12},{"date":"2026-02-04","open":2085,"high":2175,"low":2075,"close":2175,"volume":24989,"rsi_14":58.0,"sma_20":2133.25,"sma_60":2210.33,"sma_120":2227.83},{"date":"2026-02-05","open":2175,"high":2175,"low":2105,"close":2135,"volume":27464,"rsi_14":50.0,"sma_20":2132.0,"sma_60":2209.5,"sma_120":2225.71},{"date":"2026-02-06","open":2135,"high":2140,"low":2070,"close":2135,"volume":13097,"rsi_14":47.27,"sma_20":2130.0,"sma_60":2209.0,"sma_120":2223.58},{"date":"2026-02-09","open":2155,"high":2155,"low":2090,"close":2105,"volume":17128,"rsi_14":43.33,"sma_20":2126.25,"sma_60":2207.92,"sma_120":2221.08},{"date":"2026-02-10","open":2120,"high":2120,"low":2070,"close":2085,"volume":20588,"rsi_14":43.33,"sma_20":2122.5,"sma_60":2206.0,"sma_120":2218.58},{"date":"2026-02-11","open":2095,"high":2135,"low":2085,"close":2105,"volume":14144,"rsi_14":51.72,"sma_20":2121.0,"sma_60":2205.08,"sma_120":2216.38},{"date":"2026-02-12","open":2145,"high":2145,"low":2085,"close":2105,"volume":9667,"rsi_14":50.88,"sma_20":2119.5,"sma_60":2204.17,"sma_120":2214.71},{"date":"2026-02-13","open":2100,"high":2175,"low":2070,"close":2170,"volume":62901,"rsi_14":58.82,"sma_20":2121.25,"sma_60":2204.33,"sma_120":2213.83},{"date":"2026-02-19","open":2170,"high":2250,"low":2105,"close":2105,"volume":32451,"rsi_14":47.44,"sma_20":2119.0,"sma_60":2203.42,"sma_120":2212.29},{"date":"2026-02-20","open":2105,"high":2175,"low":2070,"close":2115,"volume":13589,"rsi_14":46.75,"sma_20":2117.5,"sma_60":2202.17,"sma_120":2210.83},{"date":"2026-02-23","open":2115,"high":2225,"low":2070,"close":2105,"volume":36371,"rsi_14":48.65,"sma_20":2116.5,"sma_60":2200.92,"sma_120":2209.17},{"date":"2026-02-24","open":2105,"high":2210,"low":2105,"close":2110,"volume":18009,"rsi_14":49.33,"sma_20":2117.25,"sma_60":2199.67,"sma_120":2207.75},{"date":"2026-02-25","open":2200,"high":2200,"low":2090,"close":2110,"volume":13467,"rsi_14":52.86,"sma_20":2117.75,"sma_60":2198.25,"sma_120":2206.33},{"date":"2026-02-26","open":2110,"high":2155,"low":2085,"close":2110,"volume":11765,"rsi_14":51.47,"sma_20":2118.5,"sma_60":2156.58,"sma_120":2205.62},{"date":"2026-02-27","open":2110,"high":2270,"low":2075,"close":2145,"volume":38220,"rsi_14":45.0,"sma_20":2118.75,"sma_60":2195.92,"sma_120":2203.92},{"date":"2026-03-03","open":2145,"high":2145,"low":2075,"close":2095,"volume":10857,"rsi_14":43.55,"sma_20":2116.5,"sma_60":2193.0,"sma_120":2202.33},{"date":"2026-03-04","open":2075,"high":2095,"low":1815,"close":2020,"volume":51375,"rsi_14":35.06,"sma_20":2111.75,"sma_60":2188.5,"sma_120":2200.46},{"date":"2026-03-05","open":2010,"high":2035,"low":1999,"close":1999,"volume":11373,"rsi_14":35.9,"sma_20":2105.95,"sma_60":2183.57,"sma_120":2198.41},{"date":"2026-03-06","open":1999,"high":2030,"low":1935,"close":2000,"volume":20298,"rsi_14":38.1,"sma_20":2101.45,"sma_60":2178.73,"sma_120":2196.37},{"date":"2026-03-09","open":1930,"high":2210,"low":1930,"close":2050,"volume":102527,"rsi_14":42.89,"sma_20":2098.95,"sma_60":2174.48,"sma_120":2194.62},{"date":"2026-03-10","open":2035,"high":2150,"low":1989,"close":2010,"volume":19849,"rsi_14":38.88,"sma_20":2090.7,"sma_60":2169.65,"sma_120":2192.7},{"date":"2026-03-11","open":2010,"high":2080,"low":1993,"close":2005,"volume":13101,"rsi_14":27.52,"sma_20":2084.2,"sma_60":2164.73,"sma_120":2190.74},{"date":"2026-03-12","open":2090,"high":2090,"low":1997,"close":2000,"volume":3741,"rsi_14":32.9,"sma_20":2077.45,"sma_60":2159.73,"sma_120":2189.03},{"date":"2026-03-13","open":2010,"high":2090,"low":1992,"close":2010,"volume":36581,"rsi_14":32.9,"sma_20":2072.7,"sma_60":2154.82,"sma_120":2186.78},{"date":"2026-03-16","open":1993,"high":2045,"low":1980,"close":1987,"volume":14961,"rsi_14":31.56,"sma_20":2067.8,"sma_60":2114.1,"sma_120":2192.8},{"date":"2026-03-17","open":1993,"high":2000,"low":1961,"close":1984,"volume":13750,"rsi_14":30.19,"sma_20":2061.75,"sma_60":2144.25,"sma_120":2182.0},{"date":"2026-03-18","open":1981,"high":1998,"low":1977,"close":1997,"volume":16169,"rsi_14":32.93,"sma_20":2056.35,"sma_60":2139.2,"sma_120":2179.64},{"date":"2026-03-19","open":2000,"high":2105,"low":1975,"close":2070,"volume":35863,"rsi_14":45.05,"sma_20":2051.35,"sma_60":2135.53,"sma_120":2177.81},{"date":"2026-03-20","open":2070,"high":2080,"low":2015,"close":2035,"volume":13439,"rsi_14":36.39,"sma_20":2047.85,"sma_60":2131.28,"sma_120":2175.85},{"date":"2026-03-23","open":2035,"high":2035,"low":1935,"close":2015,"volume":8730,"rsi_14":39.3,"sma_20":2042.85,"sma_60":2126.45,"sma_120":2173.72},{"date":"2026-03-24","open":2000,"high":2065,"low":1997,"close":2055,"volume":8378,"rsi_14":55.16,"sma_20":2040.35,"sma_60":2122.62,"sma_120":2171.97},{"date":"2026-03-25","open":2030,"high":2115,"low":2025,"close":2065,"volume":19134,"rsi_14":60.06,"sma_20":2038.1,"sma_60":2119.03,"sma_120":2170.31},{"date":"2026-03-26","open":2110,"high":2110,"low":2010,"close":2070,"volume":10041,"rsi_14":60.54,"sma_20":2036.1,"sma_60":2116.03,"sma_120":2168.64},{"date":"2026-03-27","open":2055,"high":2125,"low":2015,"close":2120,"volume":30938,"rsi_14":60.54,"sma_20":2036.6,"sma_60":2113.53,"sma_120":2167.56},{"date":"2026-03-30","open":2090,"high":2195,"low":2050,"close":2150,"volume":38266,"rsi_14":71.74,"sma_20":2036.85,"sma_60":2111.53,"sma_120":2166.97},{"date":"2026-03-31","open":2150,"high":2195,"low":2115,"close":2120,"volume":9620,"rsi_14":66.57,"sma_20":2038.1,"sma_60":2109.03,"sma_120":2166.14},{"date":"2026-04-01","open":2110,"high":2180,"low":2110,"close":2130,"volume":17334,"rsi_14":67.54,"sma_20":2043.1,"sma_60":2106.45,"sma_120":2165.35},{"date":"2026-04-02","open":2120,"high":2275,"low":2120,"close":2140,"volume":100994,"rsi_14":68.47,"sma_20":2050.15,"sma_60":2103.95,"sma_120":2164.72},{"date":"2026-04-03","open":2180,"high":2190,"low":2110,"close":2155,"volume":25200,"rsi_14":74.42,"sma_20":2057.9,"sma_60":2102.45,"sma_120":2164.85},{"date":"2026-04-06","open":2165,"high":2265,"low":2135,"close":2170,"volume":25501,"rsi_14":76.12,"sma_20":2063.9,"sma_60":2101.2,"sma_120":2165.27},{"date":"2026-04-07","open":2180,"high":2255,"low":2150,"close":2220,"volume":14339,"rsi_14":78.37,"sma_20":2074.4,"sma_60":2100.78,"sma_120":2165.97},{"date":"2026-04-08","open":2185,"high":2245,"low":2175,"close":2200,"volume":14895,"rsi_14":69.12,"sma_20":2084.15,"sma_60":2100.53,"sma_120":2166.68},{"date":"2026-04-09","open":2205,"high":2225,"low":2180,"close":2195,"volume":6177,"rsi_14":75.81,"sma_20":2093.9,"sma_60":2101.12,"sma_120":2167.27},{"date":"2026-04-10","open":2195,"high":2255,"low":2135,"close":2230,"volume":12866,"rsi_14":83.08,"sma_20":2104.9,"sma_60":2102.03,"sma_120":2168.1},{"date":"2026-04-13","open":2230,"high":2285,"low":2190,"close":2255,"volume":28509,"rsi_14":82.26,"sma_20":2118.3,"sma_60":2103.28,"sma_120":2168.6},{"date":"2026-04-14","open":2215,"high":2305,"low":2180,"close":2305,"volume":30011,"rsi_14":84.29,"sma_20":2134.35,"sma_60":2105.7,"sma_120":2169.97},{"date":"2026-04-15","open":2305,"high":2355,"low":2260,"close":2340,"volume":87200,"rsi_14":85.53,"sma_20":2151.5,"sma_60":2109.12,"sma_120":2171.52},{"date":"2026-04-16","open":2340,"high":2355,"low":2310,"close":2350,"volume":12536,"rsi_14":83.82,"sma_20":2165.5,"sma_60":2112.7,"sma_120":2173.02},{"date":"2026-04-17","open":2335,"high":2430,"low":2285,"close":2345,"volume":80976,"rsi_14":80.95,"sma_20":2181.0,"sma_60":2115.95,"sma_120":2174.27},{"date":"2026-04-20","open":2345,"high":2380,"low":2310,"close":2350,"volume":8028,"rsi_14":89.66,"sma_20":2197.75,"sma_60":2119.37,"sma_120":2175.18},{"date":"2026-04-21","open":2335,"high":2415,"low":2310,"close":2410,"volume":46118,"rsi_14":91.43,"sma_20":2215.5,"sma_60":2124.12,"sma_120":2176.81},{"date":"2026-04-22","open":2390,"high":2430,"low":2365,"close":2375,"volume":28645,"rsi_14":82.19,"sma_20":2231.0,"sma_60":2128.78,"sma_120":2177.97},{"date":"2026-04-23","open":2360,"high":2400,"low":2300,"close":2320,"volume":29295,"rsi_14":70.37,"sma_20":2243.5,"sma_60":2132.45,"sma_120":2178.39},{"date":"2026-04-24","open":2290,"high":2375,"low":2185,"close":2320,"volume":13505,"rsi_14":69.23,"sma_20":2253.5,"sma_60":2135.95,"sma_120":2178.77},{"date":"2026-04-27","open":2320,"high":2380,"low":2280,"close":2310,"volume":40139,"rsi_14":62.86,"sma_20":2261.5,"sma_60":2139.03,"sma_120":2179.06},{"date":"2026-04-28","open":2340,"high":2345,"low":2275,"close":2290,"volume":13954,"rsi_14":62.86,"sma_20":2270.0,"sma_60":2141.53,"sma_120":2179.39},{"date":"2026-04-29","open":2275,"high":2320,"low":2255,"close":2265,"volume":8445,"rsi_14":59.46,"sma_20":2277.25,"sma_60":2144.03,"sma_120":2173.43},{"date":"2026-04-30","open":2230,"high":2310,"low":2225,"close":2305,"volume":10434,"rsi_14":50.0,"sma_20":2317.0,"sma_60":2204.33,"sma_120":2122.76},{"date":"2026-05-04","open":2305,"high":2340,"low":2270,"close":2320,"volume":13707,"rsi_14":58.9,"sma_20":2293.75,"sma_60":2151.03,"sma_120":2181.27},{"date":"2026-05-06","open":2330,"high":2370,"low":2270,"close":2370,"volume":23657,"rsi_14":58.9,"sma_20":2303.75,"sma_60":2155.53,"sma_120":2182.89},{"date":"2026-05-07","open":2375,"high":2375,"low":2275,"close":2340,"volume":30144,"rsi_14":50.0,"sma_20":2309.75,"sma_60":2158.28,"sma_120":2184.31},{"date":"2026-05-08","open":2285,"high":2345,"low":2260,"close":2295,"volume":52086,"rsi_14":43.04,"sma_20":2314.5,"sma_60":2160.95,"sma_120":2185.22},{"date":"2026-05-11","open":2330,"high":2330,"low":2250,"close":2270,"volume":25409,"rsi_14":40.96,"sma_20":2318.25,"sma_60":2163.2,"sma_120":2186.1},{"date":"2026-05-12","open":2255,"high":2290,"low":2200,"close":2245,"volume":27365,"rsi_14":37.93,"sma_20":2319.0,"sma_60":2165.53,"sma_120":2186.72},{"date":"2026-05-13","open":2260,"high":2350,"low":2225,"close":2245,"volume":20836,"rsi_14":28.0,"sma_20":2318.5,"sma_60":2168.2,"sma_120":2187.1},{"date":"2026-05-14","open":2220,"high":2300,"low":2220,"close":2295,"volume":23484,"rsi_14":39.74,"sma_20":2318.0,"sma_60":2171.37,"sma_120":2188.22},{"date":"2026-05-15","open":2275,"high":2355,"low":2235,"close":2260,"volume":14337,"rsi_14":41.89,"sma_20":2314.0,"sma_60":2173.95,"sma_120":2189.06},{"date":"2026-05-18","open":2325,"high":2330,"low":2150,"close":2250,"volume":48991,"rsi_14":40.79,"sma_20":2309.0,"sma_60":2175.28,"sma_120":2189.81},{"date":"2026-05-19","open":2250,"high":2335,"low":2205,"close":2320,"volume":14553,"rsi_14":51.14,"sma_20":2307.75,"sma_60":2178.87,"sma_120":2191.14},{"date":"2026-05-20","open":2305,"high":2320,"low":2205,"close":2230,"volume":25524,"rsi_14":44.12,"sma_20":2301.75,"sma_60":2180.78,"sma_120":2191.47},{"date":"2026-05-21","open":2175,"high":2285,"low":2175,"close":2230,"volume":31368,"rsi_14":46.39,"sma_20":2292.75,"sma_60":2182.87,"sma_120":2191.89},{"date":"2026-05-22","open":2230,"high":2275,"low":2230,"close":2270,"volume":10674,"rsi_14":46.39,"sma_20":2287.5,"sma_60":2185.53,"sma_120":2192.6},{"date":"2026-05-26","open":2255,"high":2270,"low":2190,"close":2195,"volume":12538,"rsi_14":38.53,"sma_20":2281.25,"sma_60":2186.95,"sma_120":2192.6},{"date":"2026-05-27","open":2195,"high":2285,"low":2130,"close":2205,"volume":21816,"rsi_14":33.66,"sma_20":2275.5,"sma_60":2188.53,"sma_120":2192.68},{"date":"2026-05-28","open":2190,"high":2285,"low":2115,"close":2165,"volume":42049,"rsi_14":33.01,"sma_20":2268.25,"sma_60":2188.87,"sma_120":2192.39},{"date":"2026-05-29","open":2150,"high":2165,"low":2100,"close":2165,"volume":20268,"rsi_14":36.17,"sma_20":2262.0,"sma_60":2190.03,"sma_120":2191.52},{"date":"2026-06-01","open":2165,"high":2165,"low":1970,"close":2075,"volume":26909,"rsi_14":31.78,"sma_20":2252.5,"sma_60":2190.95,"sma_120":2189.72},{"date":"2026-06-02","open":2060,"high":2075,"low":1975,"close":2000,"volume":46188,"rsi_14":29.06,"sma_20":2237.25,"sma_60":2190.97,"sma_120":2187.27},{"date":"2026-06-04","open":2000,"high":2090,"low":1971,"close":1999,"volume":15446,"rsi_14":29.01,"sma_20":2221.2,"sma_60":2190.95,"sma_120":2184.84},{"date":"2026-06-05","open":1999,"high":2055,"low":1972,"close":2035,"volume":14868,"rsi_14":27.27,"sma_20":2204.45,"sma_60":2190.7,"sma_120":2182.59},{"date":"2026-06-08","open":2035,"high":2035,"low":1924,"close":2015,"volume":15463,"rsi_14":28.01,"sma_20":2188.2,"sma_60":2190.78,"sma_120":2180.22},{"date":"2026-06-09","open":2015,"high":2015,"low":1873,"close":2015,"volume":21788,"rsi_14":28.52,"sma_20":2174.2,"sma_60":2190.95,"sma_120":2177.84},{"date":"2026-06-10","open":2085,"high":2085,"low":1905,"close":1996,"volume":27890,"rsi_14":17.34,"sma_20":2160.5,"sma_60":2190.88,"sma_120":2175.31},{"date":"2026-06-11","open":1975,"high":2025,"low":1900,"close":2005,"volume":16758,"rsi_14":22.89,"sma_20":2148.5,"sma_60":2190.8,"sma_120":2172.81},{"date":"2026-06-12","open":2005,"high":2060,"low":1985,"close":2030,"volume":33545,"rsi_14":27.27,"sma_20":2137.75,"sma_60":2191.52,"sma_120":2170.52},{"date":"2026-06-15","open":2030,"high":2065,"low":2005,"close":2065,"volume":28054,"rsi_14":26.44,"sma_20":2126.25,"sma_60":2192.87,"sma_120":2168.56},{"date":"2026-06-16","open":2065,"high":2080,"low":2055,"close":2075,"volume":12432,"rsi_14":33.78,"sma_20":2117.0,"sma_60":2194.17,"sma_120":2166.68},{"date":"2026-06-17","open":2060,"high":2125,"low":2055,"close":2095,"volume":19648,"rsi_14":71.74,"sma_20":2059.25,"sma_60":2196.08,"sma_120":2154.81},{"date":"2026-06-18","open":2095,"high":2115,"low":2000,"close":2090,"volume":30509,"rsi_14":39.13,"sma_20":2097.75,"sma_60":2195.5,"sma_120":2163.39},{"date":"2026-06-19","open":2070,"high":2150,"low":1991,"close":2090,"volume":30422,"rsi_14":39.13,"sma_20":2090.75,"sma_60":2196.75,"sma_120":2161.6},{"date":"2026-06-22","open":2075,"high":2100,"low":2005,"close":2060,"volume":20903,"rsi_14":47.37,"sma_20":2082.25,"sma_60":2196.83,"sma_120":2159.72},{"date":"2026-06-23","open":2045,"high":2065,"low":1976,"close":2040,"volume":21142,"rsi_14":58.7,"sma_20":2070.75,"sma_60":2196.42,"sma_120":2157.72},{"date":"2026-06-24","open":2000,"high":2035,"low":1963,"close":2025,"volume":15166,"rsi_14":55.33,"sma_20":2062.25,"sma_60":2195.67,"sma_120":2155.85},{"date":"2026-06-25","open":2025,"high":2060,"low":1982,"close":2050,"volume":13587,"rsi_14":53.22,"sma_20":2054.5,"sma_60":2194.5,"sma_120":2154.02},{"date":"2026-06-26","open":2000,"high":2040,"low":1957,"close":2000,"volume":14205,"rsi_14":47.15,"sma_20":2046.25,"sma_60":2192.0,"sma_120":2151.77},{"date":"2026-06-29","open":1952,"high":2040,"low":1952,"close":2010,"volume":5259,"rsi_14":49.08,"sma_20":2038.5,"sma_60":2190.17,"sma_120":2149.6},{"date":"2026-06-30","open":2065,"high":2075,"low":1940,"close":2010,"volume":16677,"rsi_14":52.76,"sma_20":2035.25,"sma_60":2188.33,"sma_120":2147.39},{"date":"2026-07-01","open":2065,"high":2065,"low":1997,"close":2010,"volume":12948,"rsi_14":51.02,"sma_20":2035.75,"sma_60":2186.17,"sma_120":2145.06},{"date":"2026-07-02","open":2010,"high":2010,"low":1956,"close":2000,"volume":8868,"rsi_14":43.48,"sma_20":2035.8,"sma_60":2183.58,"sma_120":2143.02},{"date":"2026-07-03","open":2000,"high":2040,"low":1975,"close":2010,"volume":7006,"rsi_14":36.59,"sma_20":2034.55,"sma_60":2180.92,"sma_120":2141.06},{"date":"2026-07-06","open":2035,"high":2035,"low":1966,"close":2035,"volume":9043,"rsi_14":40.91,"sma_20":2035.55,"sma_60":2177.83,"sma_120":2139.31},{"date":"2026-07-07","open":2055,"high":2055,"low":2000,"close":2030,"volume":3672,"rsi_14":34.15,"sma_20":2036.3,"sma_60":2175.0,"sma_120":2137.77},{"date":"2026-07-08","open":2035,"high":2035,"low":1957,"close":2010,"volume":5573,"rsi_14":31.82,"sma_20":2037.0,"sma_60":2171.92,"sma_120":2136.52},{"date":"2026-07-09","open":1930,"high":2030,"low":1930,"close":2005,"volume":3534,"rsi_14":31.11,"sma_20":2037.0,"sma_60":2168.17,"sma_120":2135.1},{"date":"2026-07-10","open":2020,"high":2020,"low":2010,"close":2015,"volume":4044,"rsi_14":39.02,"sma_20":2036.25,"sma_60":2164.17,"sma_120":2133.72},{"date":"2026-07-13","open":2015,"high":2015,"low":1987,"close":2010,"volume":2886,"rsi_14":42.11,"sma_20":2033.5,"sma_60":2159.25,"sma_120":2132.47},{"date":"2026-07-14","open":1951,"high":2005,"low":1875,"close":1996,"volume":45670,"rsi_14":42.33,"sma_20":2029.55,"sma_60":2153.52,"sma_120":2131.32},{"date":"2026-07-15","open":1980,"high":1996,"low":1953,"close":1996,"volume":7701,"rsi_14":33.54,"sma_20":2024.6,"sma_60":2147.62,"sma_120":2130.16},{"date":"2026-07-16","open":1996,"high":2015,"low":1977,"close":2015,"volume":7833,"rsi_14":55.64,"sma_20":2020.85,"sma_60":2142.12,"sma_120":2129.03},{"date":"2026-07-20","open":2015,"high":2030,"low":1977,"close":2005,"volume":4463,"rsi_14":48.12,"sma_20":2016.6,"sma_60":2136.37,"sma_120":2127.87},{"date":"2026-07-21","open":2005,"high":2005,"low":1978,"close":1994,"volume":1662,"rsi_14":44.44,"sma_20":2013.3,"sma_60":2129.43,"sma_120":2126.78},{"date":"2026-07-22","open":2035,"high":2035,"low":1990,"close":2015,"volume":5145,"rsi_14":51.52,"sma_20":2012.05,"sma_60":2123.43,"sma_120":2126.11},{"date":"2026-07-23","open":2015,"high":2015,"low":1992,"close":2015,"volume":5052,"rsi_14":54.84,"sma_20":2011.55,"sma_60":2118.35,"sma_120":2125.4},{"date":"2026-07-24","open":2015,"high":2015,"low":1965,"close":2015,"volume":1808,"rsi_14":51.72,"sma_20":2009.8,"sma_60":2113.27,"sma_120":2124.61},{"date":"2026-07-27","open":2015,"high":2025,"low":1961,"close":2025,"volume":17897,"rsi_14":46.15,"sma_20":2011.05,"sma_60":2108.52,"sma_120":2123.78},{"date":"2026-07-28","open":2005,"high":2025,"low":1950,"close":2015,"volume":7255,"rsi_14":44.44,"sma_20":2011.3,"sma_60":2103.93,"sma_120":2122.73},{"date":"2026-07-29","open":1916,"high":2015,"low":1825,"close":2000,"volume":14907,"rsi_14":46.15,"sma_20":2010.8,"sma_60":2099.52,"sma_120":2121.78},{"date":"2026-07-30","open":2000,"high":2000,"low":1965,"close":1999,"volume":1563,"rsi_14":47.62,"sma_20":2010.25,"sma_60":2094.42,"sma_120":2120.81},{"date":"2026-07-31","open":1999,"high":2020,"low":1875,"close":2005,"volume":40385,"rsi_14":45.9,"sma_20":2010.5,"sma_60":2089.17,"sma_120":2120.1},{"date":"2026-08-03","open":2000,"high":2000,"low":1948,"close":1994,"volume":9148,"rsi_14":43.75,"sma_20":2009.7,"sma_60":2082.9,"sma_120":2119.22},{"date":"2026-08-04","open":1910,"high":2005,"low":1910,"close":2005,"volume":16158,"rsi_14":53.6,"sma_20":2008.2,"sma_60":2077.32,"sma_120":2117.8},{"date":"2026-08-05","open":1988,"high":2030,"low":1988,"close":1993,"volume":2757,"rsi_14":48.91,"sma_20":2006.35,"sma_60":2072.28,"sma_120":2116.62},{"date":"2026-08-06","open":2010,"high":2010,"low":1975,"close":1988,"volume":5889,"rsi_14":39.02,"sma_20":2005.25,"sma_60":2067.58,"sma_120":2115.39},{"date":"2026-08-07","open":2020,"high":2020,"low":1974,"close":2010,"volume":2615,"rsi_14":51.85,"sma_20":2005.5,"sma_60":2063.67,"sma_120":2114.6},{"date":"2026-08-10","open":1993,"high":1996,"low":1911,"close":1992,"volume":14253,"rsi_14":49.3,"sma_20":2004.35,"sma_60":2059.45,"sma_120":2113.82},{"date":"2026-08-11","open":1992,"high":2005,"low":1974,"close":2005,"volume":5893,"rsi_14":46.27,"sma_20":2004.1,"sma_60":2054.62,"sma_120":2112.99},{"date":"2026-08-12","open":2025,"high":2025,"low":1990,"close":2010,"volume":4769,"rsi_14":48.2,"sma_20":2004.8,"sma_60":2050.45,"sma_120":2112.2},{"date":"2026-08-13","open":1980,"high":2010,"low":1975,"close":2005,"volume":11184,"rsi_14":46.53,"sma_20":2005.25,"sma_60":2046.37,"sma_120":2110.82},{"date":"2026-08-14","open":2015,"high":2015,"low":1993,"close":2015,"volume":6102,"rsi_14":46.53,"sma_20":2005.25,"sma_60":2041.28,"sma_120":2110.07},{"date":"2026-08-18","open":2015,"high":2060,"low":1934,"close":2025,"volume":33467,"rsi_14":53.47,"sma_20":2006.25,"sma_60":2037.87,"sma_120":2109.32},{"date":"2026-08-19","open":2010,"high":2025,"low":1985,"close":2025,"volume":7918,"rsi_14":59.69,"sma_20":2007.8,"sma_60":2034.45,"sma_120":2108.66},{"date":"2026-08-20","open":2025,"high":2100,"low":1977,"close":2090,"volume":16135,"rsi_14":73.58,"sma_20":2011.55,"sma_60":2031.45,"sma_120":2108.49},{"date":"2026-08-21","open":2090,"high":2090,"low":1942,"close":2080,"volume":39030,"rsi_14":69.04,"sma_20":2014.8,"sma_60":2029.53,"sma_120":2108.24},{"date":"2026-08-24","open":2060,"high":2145,"low":1983,"close":2025,"volume":27488,"rsi_14":56.43,"sma_20":2015.3,"sma_60":2026.53,"sma_120":2107.53},{"date":"2026-08-25","open":2030,"high":2030,"low":1992,"close":2015,"volume":3321,"rsi_14":52.08,"sma_20":2014.8,"sma_60":2024.03,"sma_120":2106.45},{"date":"2026-08-26","open":2045,"high":2045,"low":1989,"close":1990,"volume":2729,"rsi_14":49.41,"sma_20":2013.55,"sma_60":2021.12,"sma_120":2105.57},{"date":"2026-08-27","open":1990,"high":2035,"low":1961,"close":1980,"volume":7977,"rsi_14":48.45,"sma_20":2012.55,"sma_60":2019.53,"sma_120":2105.24},{"date":"2026-08-28","open":1980,"high":2015,"low":1980,"close":1980,"volume":5805,"rsi_14":43.64,"sma_20":2011.6,"sma_60":2019.2,"sma_120":2105.08},{"date":"2026-08-31","open":1981,"high":2015,"low":1980,"close":2000,"volume":1279,"rsi_14":51.68,"sma_20":2011.35,"sma_60":2019.22,"sma_120":2105.08},{"date":"2026-09-01","open":2000,"high":2010,"low":1997,"close":2000,"volume":1613,"rsi_14":48.89,"sma_20":2011.65,"sma_60":2018.63,"sma_120":2104.67},{"date":"2026-09-02","open":2000,"high":2045,"low":2000,"close":2045,"volume":9300,"rsi_14":56.6,"sma_20":2013.65,"sma_60":2019.13,"sma_120":2104.96},{"date":"2026-09-03","open":2030,"high":2045,"low":1990,"close":2010,"volume":1684,"rsi_14":50.85,"sma_20":2014.5,"sma_60":2019.05,"sma_120":2105.0},{"date":"2026-09-04","open":2040,"high":2050,"low":2010,"close":2045,"volume":11700,"rsi_14":54.69,"sma_20":2017.35,"sma_60":2019.87,"sma_120":2105.38},{"date":"2026-09-07","open":2045,"high":2060,"low":2000,"close":2000,"volume":9288,"rsi_14":46.48,"sma_20":2016.85,"sma_60":2019.78,"sma_120":2105.29},{"date":"2026-09-08","open":2000,"high":2050,"low":1970,"close":1994,"volume":7885,"rsi_14":45.71,"sma_20":2016.95,"sma_60":2019.18,"sma_120":2105.35},{"date":"2026-09-09","open":1994,"high":2030,"low":1970,"close":2005,"volume":3754,"rsi_14":36.16,"sma_20":2016.95,"sma_60":2018.18,"sma_120":2105.53},{"date":"2026-09-10","open":1965,"high":2030,"low":1965,"close":1985,"volume":2094,"rsi_14":35.02,"sma_20":2015.7,"sma_60":2016.68,"sma_120":2105.43},{"date":"2026-09-11","open":1985,"high":2380,"low":1882,"close":2225,"volume":512445,"rsi_14":69.92,"sma_20":2026.7,"sma_60":2018.85,"sma_120":2106.72},{"date":"2026-09-14","open":2235,"high":2315,"low":2180,"close":2260,"volume":58889,"rsi_14":73.24,"sma_20":2038.95,"sma_60":2021.68,"sma_120":2108.59},{"date":"2026-09-15","open":2220,"high":2230,"low":2075,"close":2165,"volume":60735,"rsi_14":64.66,"sma_20":2045.95,"sma_60":2022.93,"sma_120":2109.84},{"date":"2026-09-16","open":2155,"high":2390,"low":2080,"close":2265,"volume":17810,"rsi_14":70.74,"sma_20":2057.95,"sma_60":2026.35,"sma_120":2111.59},{"date":"2026-09-17","open":2275,"high":2275,"low":2050,"close":2155,"volume":19733,"rsi_14":60.98,"sma_20":2061.2,"sma_60":2028.27,"sma_120":2112.34},{"date":"2026-09-18","open":2155,"high":2410,"low":2055,"close":2130,"volume":14940,"rsi_14":58.1,"sma_20":2063.7,"sma_60":2030.02,"sma_120":2112.84},{"date":"2026-09-21","open":2115,"high":2385,"low":2105,"close":2190,"volume":12175,"rsi_14":61.02,"sma_20":2071.95,"sma_60":2032.35,"sma_120":2113.43},{"date":"2026-09-22","open":2160,"high":2295,"low":2125,"close":2150,"volume":17883,"rsi_14":56.13,"sma_20":2078.7,"sma_60":2034.85,"sma_120":2113.43},{"date":"2026-09-23","open":2140,"high":2240,"low":2135,"close":2190,"volume":9050,"rsi_14":60.44,"sma_20":2088.7,"sma_60":2037.85,"sma_120":2114.01},{"date":"2026-09-28","open":2160,"high":2440,"low":2075,"close":2095,"volume":23970,"rsi_14":52.71,"sma_20":2094.45,"sma_60":2039.27,"sma_120":2113.8},{"date":"2026-09-29","open":2085,"high":2115,"low":2040,"close":2110,"volume":9325,"rsi_14":56.17,"sma_20":2100.95,"sma_60":2040.93,"sma_120":2113.55},{"date":"2026-09-30","open":2060,"high":2095,"low":1975,"close":2005,"volume":18985,"rsi_14":50.55,"sma_20":2101.2,"sma_60":2041.02,"sma_120":2112.3},{"date":"2026-10-01","open":2005,"high":2205,"low":2000,"close":2110,"volume":4994,"rsi_14":54.84,"sma_20":2106.7,"sma_60":2042.68,"sma_120":2111.8},{"date":"2026-10-02","open":2005,"high":2175,"low":1955,"close":2075,"volume":5982,"rsi_14":54.09,"sma_20":2108.2,"sma_60":2043.35,"sma_120":2110.59},{"date":"2026-10-06","open":2020,"high":2140,"low":2005,"close":2050,"volume":3647,"rsi_14":40.11,"sma_20":2110.2,"sma_60":2043.68,"sma_120":2109.34},{"date":"2026-10-07","open":2120,"high":2120,"low":1968,"close":2030,"volume":4959,"rsi_14":36.78,"sma_20":2109.45,"sma_60":2044.02,"sma_120":2107.97},{"date":"2026-10-08","open":2005,"high":2285,"low":1989,"close":2155,"volume":4865,"rsi_14":49.44,"sma_20":2117.2,"sma_60":2046.52,"sma_120":2107.34},{"date":"2026-10-12","open":2010,"high":2370,"low":1930,"close":2125,"volume":6012,"rsi_14":41.57,"sma_20":2123.75,"sma_60":2048.35,"sma_120":2106.26},{"date":"2026-10-13","open":1962,"high":2090,"low":1936,"close":2035,"volume":17570,"rsi_14":42.59,"sma_20":2125.25,"sma_60":2048.77,"sma_120":2104.01},{"date":"2026-10-14","open":1965,"high":2080,"low":1911,"close":2025,"volume":12904,"rsi_14":43.4,"sma_20":2127.25,"sma_60":2049.25,"sma_120":2101.38},{"date":"2026-10-15","open":1930,"high":2450,"low":1912,"close":1994,"volume":5338,"rsi_14":37.21,"sma_20":2115.7,"sma_60":2049.22,"sma_120":2098.42},{"date":"2026-10-16","open":1915,"high":2000,"low":1912,"close":1947,"volume":9118,"rsi_14":36.87,"sma_20":2100.05,"sma_60":2048.08,"sma_120":2095.1},{"date":"2026-10-19","open":1931,"high":1996,"low":1903,"close":1991,"volume":9982,"rsi_14":37.19,"sma_20":2091.35,"sma_60":2047.85,"sma_120":2092.11},{"date":"2026-10-20","open":1999,"high":2010,"low":1895,"close":1954,"volume":14054,"rsi_14":40.19,"sma_20":2075.8,"sma_60":2047.18,"sma_120":2088.31},{"date":"2026-10-21","open":2040,"high":2040,"low":1910,"close":1950,"volume":1891,"rsi_14":38.7,"sma_20":2065.55,"sma_60":2046.1,"sma_120":2084.77},{"date":"2026-10-22","open":2030,"high":2040,"low":1866,"close":1920,"volume":7657,"rsi_14":43.29,"sma_20":2055.05,"sma_60":2044.52,"sma_120":2081.43},{"date":"2026-10-23","open":1905,"high":2035,"low":1855,"close":2035,"volume":7422}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.83,"ttm_eps":null,"close":2810.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.7,"ttm_eps":null,"close":2320.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":34.01,"pbr":0.63,"ttm_eps":null,"close":2020.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":69.93,"pbr":0.63,"ttm_eps":null,"close":2135.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":207.21,"pbr":0.8,"ttm_eps":null,"close":2700.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.67,"ttm_eps":null,"close":2215.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.54,"pbr":0.7,"ttm_eps":null,"close":2275.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":28.88,"pbr":0.62,"ttm_eps":null,"close":2120.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":38.02,"pbr":0.59,"ttm_eps":null,"close":2010.0}],"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":"인바이오","phase":"above-fold","symbol_resolved":true}