{"status":"ok","report":{"price_analysis":{"current":1200.0,"change_1d":-2.7,"change_7d":-8.9,"change_30d":-12.7,"high_30d":1544.0,"low_30d":1153.0,"position_in_range":12.0,"support":1192.1,"resistance":1504.9},"summary":"한주라이트메탈(198940)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 235.46억. 현재가 1,179원, 전일 대비 -4.4%, 30일 -12.7%. ROE 1.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9549.00, 기관 순매도 544.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.9%입니다. 시가총액 235.46억. 매출 2598.35억, 영업이익 7.62억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.5,"roe":1.94,"eps":-99.37,"revenue":259834906609.0,"operating_income":761891347.0,"net_income":-1911075835.0,"market_cap":23964886800,"profit_margin":-0.74,"roa":0.43,"operating_margin":0.29,"gross_margin":6.62,"debt_ratio":3.4952104078589876,"total_assets":217097585584.0,"total_equity":48295311206.0,"total_debt":168802274378.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.2로 약세 구간입니다. MACD(-36.18)가 시그널선(-24.17)을 하회합니다(데드크로스). 현재가가 SMA20(1333)과 SMA60(1339) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1192~1473 (현재 위치 -5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.15765069551777,"macd":-36.17914708162516,"macd_signal":-24.16652530531178,"sma_20":1332.75,"sma_60":1339.3833333333334,"bb_upper":1473.0352451257793,"bb_lower":1192.4647548742207,"atr_14":115.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9549.00, 기관 순매수 -544.00. 30일 누적: 외국인 -3.52만, 기관 -2.74만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":9549.0,"institutional_flow":-544.0,"data":[{"date":"2026-10-22","foreign_net":-1616.0,"institution_net":-2732.0,"retail_net":4348.0},{"date":"2026-10-21","foreign_net":-2733.0,"institution_net":0.0,"retail_net":2733.0},{"date":"2026-10-20","foreign_net":1604.0,"institution_net":0.0,"retail_net":-1604.0},{"date":"2026-10-19","foreign_net":-3984.0,"institution_net":-2340.0,"retail_net":6324.0},{"date":"2026-10-16","foreign_net":16278.0,"institution_net":4528.0,"retail_net":-20806.0},{"date":"2026-10-15","foreign_net":8002.0,"institution_net":867.0,"retail_net":-8869.0},{"date":"2026-10-14","foreign_net":-3770.0,"institution_net":0.0,"retail_net":3770.0},{"date":"2026-10-13","foreign_net":13895.0,"institution_net":0.0,"retail_net":-13895.0},{"date":"2026-10-12","foreign_net":-1668.0,"institution_net":0.0,"retail_net":1668.0},{"date":"2026-10-08","foreign_net":-463.0,"institution_net":-369.0,"retail_net":832.0},{"date":"2026-10-07","foreign_net":-6899.0,"institution_net":-421.0,"retail_net":7320.0},{"date":"2026-10-06","foreign_net":-5632.0,"institution_net":0.0,"retail_net":5632.0},{"date":"2026-10-02","foreign_net":563.0,"institution_net":531.0,"retail_net":-1094.0},{"date":"2026-10-01","foreign_net":27295.0,"institution_net":-527.0,"retail_net":-26768.0},{"date":"2026-09-30","foreign_net":-7131.0,"institution_net":-8240.0,"retail_net":15371.0},{"date":"2026-09-29","foreign_net":-36779.0,"institution_net":-13539.0,"retail_net":50318.0},{"date":"2026-09-28","foreign_net":-3503.0,"institution_net":0.0,"retail_net":3503.0},{"date":"2026-09-23","foreign_net":-3394.0,"institution_net":-112.0,"retail_net":3506.0},{"date":"2026-09-22","foreign_net":921.0,"institution_net":112.0,"retail_net":-1033.0},{"date":"2026-09-21","foreign_net":-14517.0,"institution_net":0.0,"retail_net":14517.0},{"date":"2026-09-18","foreign_net":-7843.0,"institution_net":-2840.0,"retail_net":10683.0},{"date":"2026-09-17","foreign_net":194.0,"institution_net":0.0,"retail_net":-194.0},{"date":"2026-09-16","foreign_net":-35083.0,"institution_net":0.0,"retail_net":35083.0},{"date":"2026-09-15","foreign_net":652.0,"institution_net":-2300.0,"retail_net":1648.0},{"date":"2026-09-14","foreign_net":2350.0,"institution_net":0.0,"retail_net":-2350.0},{"date":"2026-09-11","foreign_net":-7880.0,"institution_net":0.0,"retail_net":7880.0},{"date":"2026-09-10","foreign_net":17827.0,"institution_net":-90.0,"retail_net":-17737.0},{"date":"2026-09-09","foreign_net":8340.0,"institution_net":90.0,"retail_net":-8430.0},{"date":"2026-09-08","foreign_net":10741.0,"institution_net":0.0,"retail_net":-10741.0},{"date":"2026-09-07","foreign_net":-975.0,"institution_net":0.0,"retail_net":975.0}],"periods":{"d1":{"foreign_net":-1616.0,"institution_net":-2732.0,"retail_net":4348.0},"d3":{"foreign_net":-2745.0,"institution_net":-2732.0,"retail_net":5477.0},"d7":{"foreign_net":13781.0,"institution_net":323.0,"retail_net":-14104.0},"d14":{"foreign_net":40872.0,"institution_net":-463.0,"retail_net":-40409.0},"d30":{"foreign_net":-35208.0,"institution_net":-27382.0,"retail_net":62590.0}}},"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 -99, PBR 0.49x) — 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 -99원"}]},"growth":{"grade":"B","percentile":79,"summary":"매출 +14.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.9,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":142.1,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.2,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.7,"unit":"%","percentile":31,"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":"F","percentile":12,"summary":"유동비율 0.7x, 순차입금비율 3.4x","metrics":[{"name":"유동비율","value":0.67,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.37,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.16,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -99, PBR 0.49x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +14.9%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.5,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.62,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.29,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 3.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 3.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.5,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.01,"pbr_5y_low":0.39,"pbr_5y_avg":0.61,"pbr_percentile":55.6,"per_5y_median":null,"pbr_5y_median":0.44,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.92},{"quarter":"2024-Q3","per":null,"pbr":0.6},{"quarter":"2024-Q4","per":null,"pbr":0.44},{"quarter":"2025-Q1","per":null,"pbr":0.41},{"quarter":"2025-Q2","per":null,"pbr":0.44},{"quarter":"2025-Q3","per":null,"pbr":0.42},{"quarter":"2025-Q4","per":null,"pbr":0.39},{"quarter":"2026-Q1","per":null,"pbr":0.89},{"quarter":"2026-Q2","per":null,"pbr":1.01},{"quarter":"현재","per":null,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:50.608440+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.01941646175547371,"dividend_yield":null,"eps":47.0,"revenue":72553971325.0,"operating_income":2604298733.0,"net_income":937724063.0,"market_cap":null,"profit_margin":0.012924503591947247,"operating_margin":0.03589464071283213,"roa":0.004319366613301985,"gross_margin":0.06621221106534653,"total_equity":48295311206.0,"total_assets":217097585584.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.74,"roe":-0.004762686391256598,"dividend_yield":null,"eps":-11.35,"revenue":63141948486.0,"operating_income":1217839555.0,"net_income":-220968529.0,"market_cap":33500000000.0,"profit_margin":-0.0034995519507763327,"operating_margin":0.019287329330199915,"roa":-0.0011005317434355983,"gross_margin":0.052275580088122525,"total_equity":46395775587.0,"total_assets":200783421576.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04883929538179307,"dividend_yield":null,"eps":-116.7,"revenue":58968764015.0,"operating_income":-2889923985.0,"net_income":-2271215405.0,"market_cap":null,"profit_margin":-0.03851556740145116,"operating_margin":-0.049007708288830415,"roa":-0.01064730534110575,"gross_margin":0.01335485471256744,"total_equity":46503852835.0,"total_assets":213313634975.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.007350272539070943,"dividend_yield":null,"eps":-18.32,"revenue":65170222783.0,"operating_income":-170322956.0,"net_income":-356615964.0,"market_cap":null,"profit_margin":-0.005472069125610312,"operating_margin":-0.0026135088806912847,"roa":-0.0016636036727892135,"gross_margin":0.032646788289865954,"total_equity":48517379744.0,"total_assets":214363534917.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.011964295367658372,"dividend_yield":null,"eps":-29.97,"revenue":73126961255.0,"operating_income":2540660441.0,"net_income":-583357281.0,"market_cap":null,"profit_margin":-0.007977321510267369,"operating_margin":0.03474314257556113,"roa":-0.002685031093083766,"gross_margin":0.062113787761000815,"total_equity":48758181161.0,"total_assets":217262765598.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009568724089525447,"dividend_yield":null,"eps":24.12,"revenue":62198704402.0,"operating_income":1853248611.0,"net_income":469496140.0,"market_cap":null,"profit_margin":0.007548326681623024,"operating_margin":0.029795614375215326,"roa":0.0022172198190729985,"gross_margin":0.06787033673106958,"total_equity":49065699419.0,"total_assets":211749929331.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0018051086823564146,"dividend_yield":null,"eps":-4.49,"revenue":66846366363.0,"operating_income":-5088440835.0,"net_income":-87477190.0,"market_cap":null,"profit_margin":-0.001308630442602776,"operating_margin":-0.07612142756373505,"roa":-0.00041579816559533014,"gross_margin":0.04048931729964764,"total_equity":48460899255.0,"total_assets":210383780493.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.15547341506934995,"dividend_yield":null,"eps":-389.83,"revenue":58145677380.0,"operating_income":-4206309972.0,"net_income":-7586654669.0,"market_cap":null,"profit_margin":-0.13047667532392587,"operating_margin":-0.07234088863580455,"roa":-0.03635496176048022,"gross_margin":-0.014797270317740686,"total_equity":48797118566.0,"total_assets":208682785007.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04486744324978792,"dividend_yield":null,"eps":130.18,"revenue":65398357231.0,"operating_income":391326218.0,"net_income":2533440017.0,"market_cap":null,"profit_margin":0.038738588005374296,"operating_margin":0.005983731619094926,"roa":0.011133779565816772,"gross_margin":0.04836270065359924,"total_equity":56464996298.0,"total_assets":227545372353.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.06202242409374871,"dividend_yield":null,"eps":-110.03,"revenue":60373975673.0,"operating_income":244884712.0,"net_income":-2141284317.0,"market_cap":null,"profit_margin":-0.0354670086428913,"operating_margin":0.004056130299027425,"roa":-0.011150182761210055,"gross_margin":0.04799953221063074,"total_equity":34524357090.0,"total_assets":192040288743.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06715821309310105,"dividend_yield":null,"eps":-126.4,"revenue":51623142977.0,"operating_income":-3882128973.0,"net_income":-2459858372.0,"market_cap":null,"profit_margin":-0.047650302367214584,"operating_margin":-0.07520132927066511,"roa":-0.01259299860910122,"gross_margin":0.0003177295889812013,"total_equity":36627811532.0,"total_assets":195335396148.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.16432071499810305,"dividend_yield":null,"eps":-329.0,"revenue":46096711093.0,"operating_income":-5535387491.0,"net_income":-6399809606.0,"market_cap":null,"profit_margin":-0.13883440823117293,"operating_margin":-0.12008204836636543,"roa":-0.03408958153895046,"gross_margin":-0.048429861004530735,"total_equity":38947065232.0,"total_assets":187735059132.0}],"current_price":1200.0,"change_pct":-2.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1315.0},{"date":"2016-10-25","close":1445.0},{"date":"2016-10-26","close":1445.0},{"date":"2016-10-27","close":1650.0},{"date":"2016-10-28","close":1650.0},{"date":"2016-10-31","close":1890.0},{"date":"2016-11-01","close":1890.0},{"date":"2016-11-02","close":2170.0},{"date":"2016-11-03","close":2450.0},{"date":"2016-11-04","close":2450.0},{"date":"2016-11-07","close":2085.0},{"date":"2016-11-08","close":1775.0},{"date":"2016-11-09","close":1600.0},{"date":"2016-11-10","close":1700.0},{"date":"2016-11-11","close":1950.0},{"date":"2016-11-14","close":2200.0},{"date":"2016-11-15","close":2500.0},{"date":"2016-11-16","close":2500.0},{"date":"2016-11-17","close":2500.0},{"date":"2016-11-18","close":2800.0},{"date":"2016-11-21","close":2800.0},{"date":"2016-11-22","close":3200.0},{"date":"2016-11-23","close":3620.0},{"date":"2016-11-24","close":3620.0},{"date":"2016-11-25","close":3260.0},{"date":"2016-11-28","close":2940.0},{"date":"2016-11-29","close":2550.0},{"date":"2016-11-30","close":2550.0},{"date":"2016-12-01","close":2170.0},{"date":"2016-12-02","close":1955.0},{"date":"2016-12-05","close":1860.0},{"date":"2016-12-06","close":1820.0},{"date":"2016-12-07","close":2090.0},{"date":"2016-12-08","close":1780.0},{"date":"2016-12-09","close":2040.0},{"date":"2016-12-12","close":2340.0},{"date":"2016-12-13","close":2635.0},{"date":"2016-12-14","close":3025.0},{"date":"2016-12-15","close":3470.0},{"date":"2016-12-16","close":3125.0},{"date":"2016-12-19","close":2810.0},{"date":"2016-12-20","close":3225.0},{"date":"2016-12-21","close":2950.0},{"date":"2016-12-22","close":3390.0},{"date":"2016-12-23","close":3890.0},{"date":"2016-12-26","close":3310.0},{"date":"2016-12-27","close":3000.0},{"date":"2016-12-28","close":3445.0},{"date":"2016-12-29","close":3360.0},{"date":"2017-01-02","close":3030.0},{"date":"2017-01-03","close":3475.0},{"date":"2017-01-04","close":3160.0},{"date":"2017-01-05","close":2850.0},{"date":"2017-01-06","close":2425.0},{"date":"2017-01-09","close":2065.0},{"date":"2017-01-10","close":1760.0},{"date":"2017-01-11","close":1500.0},{"date":"2017-01-12","close":1470.0},{"date":"2017-01-13","close":1445.0},{"date":"2017-01-16","close":1230.0},{"date":"2017-01-17","close":1375.0},{"date":"2017-01-18","close":1500.0},{"date":"2017-01-19","close":1500.0},{"date":"2017-01-20","close":1500.0},{"date":"2017-01-23","close":1500.0},{"date":"2017-01-24","close":1500.0},{"date":"2017-01-25","close":1500.0},{"date":"2017-01-26","close":1500.0},{"date":"2017-01-31","close":1500.0},{"date":"2017-02-01","close":1500.0},{"date":"2017-02-02","close":1500.0},{"date":"2017-02-03","close":1500.0},{"date":"2017-02-06","close":1500.0},{"date":"2017-02-07","close":1500.0},{"date":"2017-02-08","close":1500.0},{"date":"2017-02-09","close":1500.0},{"date":"2017-02-10","close":2300.0},{"date":"2017-02-13","close":2300.0},{"date":"2017-02-14","close":2300.0},{"date":"2017-02-15","close":2300.0},{"date":"2017-02-16","close":2300.0},{"date":"2017-02-17","close":2300.0},{"date":"2017-02-20","close":2300.0},{"date":"2023-01-19","close":3792.0},{"date":"2023-01-20","close":4275.0},{"date":"2023-01-25","close":4353.0},{"date":"2023-01-26","close":4473.0},{"date":"2023-01-27","close":4168.0},{"date":"2023-01-30","close":3884.0},{"date":"2023-01-31","close":3742.0},{"date":"2023-02-01","close":3841.0},{"date":"2023-02-02","close":3899.0},{"date":"2023-02-03","close":3720.0},{"date":"2023-02-06","close":3515.0},{"date":"2023-02-07","close":3813.0},{"date":"2023-02-08","close":3813.0},{"date":"2023-02-09","close":3635.0},{"date":"2023-02-10","close":3483.0},{"date":"2023-02-13","close":3259.0},{"date":"2023-02-14","close":3277.0},{"date":"2023-02-15","close":3050.0},{"date":"2023-02-16","close":3046.0},{"date":"2023-02-17","close":3089.0},{"date":"2023-02-20","close":3124.0},{"date":"2023-02-21","close":3220.0},{"date":"2023-02-22","close":3096.0},{"date":"2023-02-23","close":3099.0},{"date":"2023-02-24","close":3081.0},{"date":"2023-02-27","close":3011.0},{"date":"2023-02-28","close":2968.0},{"date":"2023-03-02","close":2950.0},{"date":"2023-03-03","close":2968.0},{"date":"2023-03-06","close":3174.0},{"date":"2023-03-07","close":3124.0},{"date":"2023-03-08","close":3007.0},{"date":"2023-03-09","close":3103.0},{"date":"2023-03-10","close":2978.0},{"date":"2023-03-13","close":2766.0},{"date":"2023-03-14","close":2592.0},{"date":"2023-03-15","close":2641.0},{"date":"2023-03-16","close":2677.0},{"date":"2023-03-17","close":2698.0},{"date":"2023-03-20","close":3301.0},{"date":"2023-03-21","close":3330.0},{"date":"2023-03-22","close":3365.0},{"date":"2023-03-23","close":3301.0},{"date":"2023-03-24","close":3461.0},{"date":"2023-03-27","close":3557.0},{"date":"2023-03-28","close":3450.0},{"date":"2023-03-29","close":3337.0},{"date":"2023-03-30","close":3919.0},{"date":"2023-03-31","close":3720.0},{"date":"2023-04-03","close":3749.0},{"date":"2023-04-04","close":3899.0},{"date":"2023-04-05","close":4111.0},{"date":"2023-04-06","close":3849.0},{"date":"2023-04-07","close":3720.0},{"date":"2023-04-10","close":3969.0},{"date":"2023-04-11","close":5155.0},{"date":"2023-04-12","close":5489.0},{"date":"2023-04-13","close":5056.0},{"date":"2023-04-14","close":5105.0},{"date":"2023-04-17","close":4906.0},{"date":"2023-04-18","close":4687.0},{"date":"2023-04-19","close":4580.0},{"date":"2023-04-20","close":4239.0},{"date":"2023-04-21","close":4068.0},{"date":"2023-04-24","close":3877.0},{"date":"2023-04-25","close":4111.0},{"date":"2023-04-26","close":4097.0},{"date":"2023-04-27","close":4246.0},{"date":"2023-04-28","close":3955.0},{"date":"2023-05-02","close":4026.0},{"date":"2023-05-03","close":4332.0},{"date":"2023-05-04","close":4481.0},{"date":"2023-05-08","close":4495.0},{"date":"2023-05-09","close":4203.0},{"date":"2023-05-10","close":4821.0},{"date":"2023-05-11","close":4722.0},{"date":"2023-05-12","close":4559.0},{"date":"2023-05-15","close":4843.0},{"date":"2023-05-16","close":4616.0},{"date":"2023-05-17","close":4687.0},{"date":"2023-05-18","close":4559.0},{"date":"2023-05-19","close":4473.0},{"date":"2023-05-22","close":4509.0},{"date":"2023-05-23","close":4487.0},{"date":"2023-05-24","close":4367.0},{"date":"2023-05-25","close":4175.0},{"date":"2023-05-26","close":4133.0},{"date":"2023-05-30","close":4068.0},{"date":"2023-05-31","close":4033.0},{"date":"2023-06-01","close":4154.0},{"date":"2023-06-02","close":4097.0},{"date":"2023-06-05","close":4118.0},{"date":"2023-06-07","close":4033.0},{"date":"2023-06-08","close":3884.0},{"date":"2023-06-09","close":3905.0},{"date":"2023-06-12","close":3841.0},{"date":"2023-06-13","close":3884.0},{"date":"2023-06-14","close":3720.0},{"date":"2023-06-15","close":3685.0},{"date":"2023-06-16","close":3749.0},{"date":"2023-06-19","close":3749.0},{"date":"2023-06-20","close":3671.0},{"date":"2023-06-21","close":3728.0},{"date":"2023-06-22","close":3714.0},{"date":"2023-06-23","close":3692.0},{"date":"2023-06-26","close":3643.0},{"date":"2023-06-27","close":3756.0},{"date":"2023-06-28","close":3884.0},{"date":"2023-06-29","close":3735.0},{"date":"2023-06-30","close":3905.0},{"date":"2023-07-03","close":3877.0},{"date":"2023-07-04","close":3934.0},{"date":"2023-07-05","close":4083.0},{"date":"2023-07-06","close":4189.0},{"date":"2023-07-07","close":4040.0},{"date":"2023-07-10","close":3877.0},{"date":"2023-07-11","close":3856.0},{"date":"2023-07-12","close":3827.0},{"date":"2023-07-13","close":3692.0},{"date":"2023-07-14","close":3792.0},{"date":"2023-07-17","close":3657.0},{"date":"2023-07-18","close":3699.0},{"date":"2023-07-19","close":3678.0},{"date":"2023-07-20","close":3664.0},{"date":"2023-07-21","close":3629.0},{"date":"2023-07-24","close":3422.0},{"date":"2023-07-25","close":3315.0},{"date":"2023-07-26","close":3103.0},{"date":"2023-07-27","close":3089.0},{"date":"2023-07-28","close":3160.0},{"date":"2023-07-31","close":3259.0},{"date":"2023-08-01","close":3305.0},{"date":"2023-08-02","close":3166.0},{"date":"2023-08-03","close":3071.0},{"date":"2023-08-04","close":3092.0},{"date":"2023-08-07","close":3099.0},{"date":"2023-08-08","close":2961.0},{"date":"2023-08-09","close":2978.0},{"date":"2023-08-10","close":3003.0},{"date":"2023-08-11","close":3036.0},{"date":"2023-08-14","close":2961.0},{"date":"2023-08-16","close":2766.0},{"date":"2023-08-17","close":2829.0},{"date":"2023-08-18","close":2812.0},{"date":"2023-08-21","close":2797.0},{"date":"2023-08-22","close":2790.0},{"date":"2023-08-23","close":2805.0},{"date":"2023-08-24","close":2812.0},{"date":"2023-08-25","close":2822.0},{"date":"2023-08-28","close":2926.0},{"date":"2023-08-29","close":3017.0},{"date":"2023-08-30","close":3042.0},{"date":"2023-08-31","close":2950.0},{"date":"2023-09-01","close":2946.0},{"date":"2023-09-04","close":2865.0},{"date":"2023-09-05","close":2862.0},{"date":"2023-09-06","close":2847.0},{"date":"2023-09-07","close":2762.0},{"date":"2023-09-08","close":2762.0},{"date":"2023-09-11","close":2716.0},{"date":"2023-09-12","close":3110.0},{"date":"2023-09-13","close":3401.0},{"date":"2023-09-14","close":3408.0},{"date":"2023-09-15","close":3320.0},{"date":"2023-09-18","close":3238.0},{"date":"2023-09-19","close":3284.0},{"date":"2023-09-20","close":3312.0},{"date":"2023-09-21","close":3050.0},{"date":"2023-09-22","close":2868.0},{"date":"2023-09-25","close":2805.0},{"date":"2023-09-26","close":2876.0},{"date":"2023-09-27","close":3031.0},{"date":"2023-10-04","close":2857.0},{"date":"2023-10-05","close":2780.0},{"date":"2023-10-06","close":2847.0},{"date":"2023-10-10","close":2911.0},{"date":"2023-10-11","close":3014.0},{"date":"2023-10-12","close":2986.0},{"date":"2023-10-13","close":2876.0},{"date":"2023-10-16","close":2840.0},{"date":"2023-10-17","close":2840.0},{"date":"2023-10-18","close":2946.0},{"date":"2023-10-19","close":2932.0},{"date":"2023-10-20","close":2747.0},{"date":"2023-10-23","close":2666.0},{"date":"2023-10-24","close":2716.0},{"date":"2023-10-25","close":2677.0},{"date":"2023-10-26","close":3245.0},{"date":"2023-10-27","close":3227.0},{"date":"2023-10-30","close":3014.0},{"date":"2023-10-31","close":2722.0},{"date":"2023-11-01","close":2797.0},{"date":"2023-11-02","close":2890.0},{"date":"2023-11-03","close":2868.0},{"date":"2023-11-06","close":2872.0},{"date":"2023-11-07","close":2797.0},{"date":"2023-11-08","close":3003.0},{"date":"2023-11-09","close":2837.0},{"date":"2023-11-10","close":2747.0},{"date":"2023-11-13","close":2702.0},{"date":"2023-11-14","close":2805.0},{"date":"2023-11-15","close":2921.0},{"date":"2023-11-16","close":2954.0},{"date":"2023-11-17","close":2911.0},{"date":"2023-11-20","close":2911.0},{"date":"2023-11-21","close":2915.0},{"date":"2023-11-22","close":2876.0},{"date":"2023-11-23","close":2862.0},{"date":"2023-11-24","close":2890.0},{"date":"2023-11-27","close":2808.0},{"date":"2023-11-28","close":2776.0},{"date":"2023-11-29","close":2755.0},{"date":"2023-11-30","close":2769.0},{"date":"2023-12-01","close":2762.0},{"date":"2023-12-04","close":2716.0},{"date":"2023-12-05","close":2573.0},{"date":"2023-12-06","close":2670.0},{"date":"2023-12-07","close":2634.0},{"date":"2023-12-08","close":2648.0},{"date":"2023-12-11","close":2648.0},{"date":"2023-12-12","close":2648.0},{"date":"2023-12-13","close":2606.0},{"date":"2023-12-14","close":2598.0},{"date":"2023-12-15","close":2641.0},{"date":"2023-12-18","close":2691.0},{"date":"2023-12-19","close":2662.0},{"date":"2023-12-20","close":2670.0},{"date":"2023-12-21","close":2666.0},{"date":"2023-12-22","close":2637.0},{"date":"2023-12-26","close":2747.0},{"date":"2023-12-27","close":2772.0},{"date":"2023-12-28","close":2769.0},{"date":"2024-01-02","close":2758.0},{"date":"2024-01-03","close":2727.0},{"date":"2024-01-04","close":2691.0},{"date":"2024-01-05","close":2673.0},{"date":"2024-01-08","close":2677.0},{"date":"2024-01-09","close":2684.0},{"date":"2024-01-10","close":2637.0},{"date":"2024-01-11","close":2666.0},{"date":"2024-01-12","close":2627.0},{"date":"2024-01-15","close":2602.0},{"date":"2024-01-16","close":2552.0},{"date":"2024-01-17","close":2418.0},{"date":"2024-01-18","close":2382.0},{"date":"2024-01-19","close":2414.0},{"date":"2024-01-22","close":2389.0},{"date":"2024-01-23","close":2396.0},{"date":"2024-01-24","close":2407.0},{"date":"2024-01-25","close":2328.0},{"date":"2024-01-26","close":2308.0},{"date":"2024-01-29","close":2258.0},{"date":"2024-01-30","close":2258.0},{"date":"2024-01-31","close":2261.0},{"date":"2024-02-01","close":2226.0},{"date":"2024-02-02","close":2410.0},{"date":"2024-02-05","close":2333.0},{"date":"2024-02-06","close":2279.0},{"date":"2024-02-07","close":2364.0},{"date":"2024-02-08","close":2300.0},{"date":"2024-02-13","close":2318.0},{"date":"2024-02-14","close":2333.0},{"date":"2024-02-15","close":2303.0},{"date":"2024-02-16","close":2353.0},{"date":"2024-02-19","close":2318.0},{"date":"2024-02-20","close":2311.0},{"date":"2024-02-21","close":2300.0},{"date":"2024-02-22","close":2247.0},{"date":"2024-02-23","close":2236.0},{"date":"2024-02-26","close":2289.0},{"date":"2024-02-27","close":2229.0},{"date":"2024-02-28","close":2258.0},{"date":"2024-02-29","close":2236.0},{"date":"2024-03-04","close":2190.0},{"date":"2024-03-05","close":2193.0},{"date":"2024-03-06","close":2176.0},{"date":"2024-03-07","close":2144.0},{"date":"2024-03-08","close":2130.0},{"date":"2024-03-11","close":2130.0},{"date":"2024-03-12","close":2115.0},{"date":"2024-03-13","close":2140.0},{"date":"2024-03-14","close":2229.0},{"date":"2024-03-15","close":2169.0},{"date":"2024-03-18","close":2151.0},{"date":"2024-03-19","close":2115.0},{"date":"2024-03-20","close":2109.0},{"date":"2024-03-21","close":2115.0},{"date":"2024-03-22","close":2126.0},{"date":"2024-03-25","close":2080.0},{"date":"2024-03-26","close":2059.0},{"date":"2024-03-27","close":2094.0},{"date":"2024-03-28","close":2063.0},{"date":"2024-03-29","close":2034.0},{"date":"2024-04-01","close":2024.0},{"date":"2024-04-02","close":1959.0},{"date":"2024-04-03","close":1920.0},{"date":"2024-04-04","close":1980.0},{"date":"2024-04-05","close":1909.0},{"date":"2024-04-08","close":1431.0},{"date":"2024-04-09","close":1465.0},{"date":"2024-04-11","close":1459.0},{"date":"2024-04-12","close":1441.0},{"date":"2024-04-15","close":1434.0},{"date":"2024-04-16","close":1372.0},{"date":"2024-04-17","close":1373.0},{"date":"2024-04-18","close":1445.0},{"date":"2024-04-19","close":1515.0},{"date":"2024-04-22","close":1494.0},{"date":"2024-04-23","close":1498.0},{"date":"2024-04-24","close":1512.0},{"date":"2024-04-25","close":1505.0},{"date":"2024-04-26","close":1487.0},{"date":"2024-04-29","close":1533.0},{"date":"2024-04-30","close":1572.0},{"date":"2024-05-02","close":1754.0},{"date":"2024-05-03","close":1686.0},{"date":"2024-05-07","close":2005.0},{"date":"2024-05-08","close":1909.0},{"date":"2024-05-09","close":1928.0},{"date":"2024-05-10","close":1832.0},{"date":"2024-05-13","close":1844.0},{"date":"2024-05-14","close":1849.0},{"date":"2024-05-16","close":1832.0},{"date":"2024-05-17","close":1820.0},{"date":"2024-05-20","close":1782.0},{"date":"2024-05-21","close":1782.0},{"date":"2024-05-22","close":1782.0},{"date":"2024-05-23","close":1782.0},{"date":"2024-05-24","close":1765.0},{"date":"2024-05-27","close":1728.0},{"date":"2024-05-28","close":1869.0},{"date":"2024-05-29","close":1807.0},{"date":"2024-05-30","close":1765.0},{"date":"2024-05-31","close":1761.0},{"date":"2024-06-03","close":1732.0},{"date":"2024-06-04","close":1632.0},{"date":"2024-06-05","close":1615.0},{"date":"2024-06-07","close":1616.0},{"date":"2024-06-10","close":1665.0},{"date":"2024-06-11","close":1659.0},{"date":"2024-06-12","close":1620.0},{"date":"2024-06-13","close":1620.0},{"date":"2024-06-14","close":1620.0},{"date":"2024-06-17","close":1661.0},{"date":"2024-06-18","close":1510.0},{"date":"2024-06-19","close":1537.0},{"date":"2024-06-20","close":1564.0},{"date":"2024-06-21","close":1555.0},{"date":"2024-06-24","close":1643.0},{"date":"2024-06-25","close":1665.0},{"date":"2024-06-26","close":1690.0},{"date":"2024-06-27","close":1820.0},{"date":"2024-06-28","close":1821.0},{"date":"2024-07-01","close":1816.0},{"date":"2024-07-02","close":1815.0},{"date":"2024-07-03","close":1815.0},{"date":"2024-07-04","close":1807.0},{"date":"2024-07-05","close":1791.0},{"date":"2024-07-08","close":1866.0},{"date":"2024-07-09","close":1840.0},{"date":"2024-07-10","close":1415.0},{"date":"2024-07-11","close":1313.0},{"date":"2024-07-12","close":1267.0},{"date":"2024-07-15","close":1288.0},{"date":"2024-07-16","close":1245.0},{"date":"2024-07-17","close":1200.0},{"date":"2024-07-18","close":1223.0},{"date":"2024-07-19","close":1247.0},{"date":"2024-07-22","close":1220.0},{"date":"2024-07-23","close":1234.0},{"date":"2024-07-24","close":1226.0},{"date":"2024-07-25","close":1199.0},{"date":"2024-07-26","close":1190.0},{"date":"2024-07-29","close":1185.0},{"date":"2024-07-30","close":1175.0},{"date":"2024-07-31","close":1150.0},{"date":"2024-08-01","close":1170.0},{"date":"2024-08-02","close":1138.0},{"date":"2024-08-05","close":949.0},{"date":"2024-08-06","close":969.0},{"date":"2024-08-07","close":1021.0},{"date":"2024-08-08","close":1028.0},{"date":"2024-08-09","close":1029.0},{"date":"2024-08-12","close":1052.0},{"date":"2024-08-13","close":1049.0},{"date":"2024-08-14","close":1050.0},{"date":"2024-08-16","close":1040.0},{"date":"2024-08-19","close":1009.0},{"date":"2024-08-20","close":1029.0},{"date":"2024-08-21","close":1018.0},{"date":"2024-08-22","close":999.0},{"date":"2024-08-23","close":992.0},{"date":"2024-08-26","close":1120.0},{"date":"2024-08-27","close":1138.0},{"date":"2024-08-28","close":1097.0},{"date":"2024-08-29","close":1057.0},{"date":"2024-08-30","close":1061.0},{"date":"2024-09-02","close":1056.0},{"date":"2024-09-03","close":1060.0},{"date":"2024-09-04","close":1003.0},{"date":"2024-09-05","close":1022.0},{"date":"2024-09-06","close":1002.0},{"date":"2024-09-09","close":996.0},{"date":"2024-09-10","close":987.0},{"date":"2024-09-11","close":988.0},{"date":"2024-09-12","close":1015.0},{"date":"2024-09-13","close":1008.0},{"date":"2024-09-19","close":1002.0},{"date":"2024-09-20","close":1019.0},{"date":"2024-09-23","close":1029.0},{"date":"2024-09-24","close":1037.0},{"date":"2024-09-25","close":1064.0},{"date":"2024-09-26","close":1070.0},{"date":"2024-09-27","close":1059.0},{"date":"2024-09-30","close":1022.0},{"date":"2024-10-02","close":1028.0},{"date":"2024-10-04","close":1058.0},{"date":"2024-10-07","close":1075.0},{"date":"2024-10-08","close":1060.0},{"date":"2024-10-10","close":1062.0},{"date":"2024-10-11","close":1026.0},{"date":"2024-10-14","close":1027.0},{"date":"2024-10-15","close":1028.0},{"date":"2024-10-16","close":1066.0},{"date":"2024-10-17","close":1041.0},{"date":"2024-10-18","close":1019.0},{"date":"2024-10-21","close":998.0},{"date":"2024-10-22","close":979.0},{"date":"2024-10-23","close":1007.0},{"date":"2024-10-24","close":992.0},{"date":"2024-10-25","close":970.0},{"date":"2024-10-28","close":990.0},{"date":"2024-10-29","close":986.0},{"date":"2024-10-30","close":983.0},{"date":"2024-10-31","close":974.0},{"date":"2024-11-01","close":966.0},{"date":"2024-11-04","close":1000.0},{"date":"2024-11-05","close":1008.0},{"date":"2024-11-06","close":993.0},{"date":"2024-11-07","close":989.0},{"date":"2024-11-08","close":973.0},{"date":"2024-11-11","close":945.0},{"date":"2024-11-12","close":904.0},{"date":"2024-11-13","close":920.0},{"date":"2024-11-14","close":912.0},{"date":"2024-11-15","close":859.0},{"date":"2024-11-18","close":885.0},{"date":"2024-11-19","close":865.0},{"date":"2024-11-20","close":851.0},{"date":"2024-11-21","close":835.0},{"date":"2024-11-22","close":834.0},{"date":"2024-11-25","close":848.0},{"date":"2024-11-26","close":843.0},{"date":"2024-11-27","close":835.0},{"date":"2024-11-28","close":831.0},{"date":"2024-11-29","close":816.0},{"date":"2024-12-02","close":782.0},{"date":"2024-12-03","close":780.0},{"date":"2024-12-04","close":771.0},{"date":"2024-12-05","close":764.0},{"date":"2024-12-06","close":742.0},{"date":"2024-12-09","close":708.0},{"date":"2024-12-10","close":735.0},{"date":"2024-12-11","close":778.0},{"date":"2024-12-12","close":784.0},{"date":"2024-12-13","close":793.0},{"date":"2024-12-16","close":786.0},{"date":"2024-12-17","close":780.0},{"date":"2024-12-18","close":777.0},{"date":"2024-12-19","close":776.0},{"date":"2024-12-20","close":753.0},{"date":"2024-12-23","close":749.0},{"date":"2024-12-24","close":749.0},{"date":"2024-12-26","close":723.0},{"date":"2024-12-27","close":723.0},{"date":"2024-12-30","close":756.0},{"date":"2025-01-02","close":790.0},{"date":"2025-01-03","close":788.0},{"date":"2025-01-06","close":774.0},{"date":"2025-01-07","close":775.0},{"date":"2025-01-08","close":776.0},{"date":"2025-01-09","close":775.0},{"date":"2025-01-10","close":777.0},{"date":"2025-01-13","close":774.0},{"date":"2025-01-14","close":763.0},{"date":"2025-01-15","close":765.0},{"date":"2025-01-16","close":775.0},{"date":"2025-01-17","close":779.0},{"date":"2025-01-20","close":776.0},{"date":"2025-01-21","close":771.0},{"date":"2025-01-22","close":776.0},{"date":"2025-01-23","close":777.0},{"date":"2025-01-24","close":805.0},{"date":"2025-01-31","close":821.0},{"date":"2025-02-03","close":803.0},{"date":"2025-02-04","close":825.0},{"date":"2025-02-05","close":813.0},{"date":"2025-02-06","close":792.0},{"date":"2025-02-07","close":777.0},{"date":"2025-02-10","close":787.0},{"date":"2025-02-11","close":775.0},{"date":"2025-02-12","close":776.0},{"date":"2025-02-13","close":756.0},{"date":"2025-02-14","close":745.0},{"date":"2025-02-17","close":750.0},{"date":"2025-02-18","close":751.0},{"date":"2025-02-19","close":749.0},{"date":"2025-02-20","close":736.0},{"date":"2025-02-21","close":736.0},{"date":"2025-02-24","close":734.0},{"date":"2025-02-25","close":726.0},{"date":"2025-02-26","close":729.0},{"date":"2025-02-27","close":715.0},{"date":"2025-02-28","close":699.0},{"date":"2025-03-04","close":664.0},{"date":"2025-03-05","close":703.0},{"date":"2025-03-06","close":705.0},{"date":"2025-03-07","close":693.0},{"date":"2025-03-10","close":685.0},{"date":"2025-03-11","close":677.0},{"date":"2025-03-12","close":669.0},{"date":"2025-03-13","close":675.0},{"date":"2025-03-14","close":675.0},{"date":"2025-03-17","close":682.0},{"date":"2025-03-18","close":698.0},{"date":"2025-03-19","close":710.0},{"date":"2025-03-20","close":724.0},{"date":"2025-03-21","close":712.0},{"date":"2025-03-24","close":717.0},{"date":"2025-03-25","close":724.0},{"date":"2025-03-26","close":725.0},{"date":"2025-03-27","close":727.0},{"date":"2025-03-28","close":710.0},{"date":"2025-03-31","close":709.0},{"date":"2025-04-01","close":713.0},{"date":"2025-04-02","close":731.0},{"date":"2025-04-03","close":719.0},{"date":"2025-04-04","close":719.0},{"date":"2025-04-07","close":716.0},{"date":"2025-04-08","close":733.0},{"date":"2025-04-09","close":703.0},{"date":"2025-04-10","close":728.0},{"date":"2025-04-11","close":723.0},{"date":"2025-04-14","close":730.0},{"date":"2025-04-15","close":732.0},{"date":"2025-04-16","close":744.0},{"date":"2025-04-17","close":748.0},{"date":"2025-04-18","close":741.0},{"date":"2025-04-21","close":755.0},{"date":"2025-04-22","close":759.0},{"date":"2025-04-23","close":780.0},{"date":"2025-04-24","close":769.0},{"date":"2025-04-25","close":788.0},{"date":"2025-04-28","close":791.0},{"date":"2025-04-29","close":801.0},{"date":"2025-04-30","close":774.0},{"date":"2025-05-02","close":785.0},{"date":"2025-05-07","close":788.0},{"date":"2025-05-08","close":790.0},{"date":"2025-05-09","close":814.0},{"date":"2025-05-12","close":829.0},{"date":"2025-05-13","close":835.0},{"date":"2025-05-14","close":839.0},{"date":"2025-05-15","close":853.0},{"date":"2025-05-16","close":849.0},{"date":"2025-05-19","close":826.0},{"date":"2025-05-20","close":819.0},{"date":"2025-05-21","close":823.0},{"date":"2025-05-22","close":784.0},{"date":"2025-05-23","close":795.0},{"date":"2025-05-26","close":785.0},{"date":"2025-05-27","close":794.0},{"date":"2025-05-28","close":784.0},{"date":"2025-05-29","close":788.0},{"date":"2025-05-30","close":770.0},{"date":"2025-06-02","close":772.0},{"date":"2025-06-04","close":776.0},{"date":"2025-06-05","close":776.0},{"date":"2025-06-09","close":772.0},{"date":"2025-06-10","close":781.0},{"date":"2025-06-11","close":798.0},{"date":"2025-06-12","close":804.0},{"date":"2025-06-13","close":794.0},{"date":"2025-06-16","close":792.0},{"date":"2025-06-17","close":789.0},{"date":"2025-06-18","close":782.0},{"date":"2025-06-19","close":770.0},{"date":"2025-06-20","close":770.0},{"date":"2025-06-23","close":751.0},{"date":"2025-06-24","close":761.0},{"date":"2025-06-25","close":751.0},{"date":"2025-06-26","close":735.0},{"date":"2025-06-27","close":750.0},{"date":"2025-06-30","close":751.0},{"date":"2025-07-01","close":749.0},{"date":"2025-07-02","close":739.0},{"date":"2025-07-03","close":739.0},{"date":"2025-07-04","close":734.0},{"date":"2025-07-07","close":731.0},{"date":"2025-07-08","close":735.0},{"date":"2025-07-09","close":740.0},{"date":"2025-07-10","close":732.0},{"date":"2025-07-11","close":733.0},{"date":"2025-07-14","close":732.0},{"date":"2025-07-15","close":732.0},{"date":"2025-07-16","close":735.0},{"date":"2025-07-17","close":743.0},{"date":"2025-07-18","close":764.0},{"date":"2025-07-21","close":776.0},{"date":"2025-07-22","close":796.0},{"date":"2025-07-23","close":787.0},{"date":"2025-07-24","close":784.0},{"date":"2025-07-25","close":790.0},{"date":"2025-07-28","close":777.0},{"date":"2025-07-29","close":778.0},{"date":"2025-07-30","close":778.0},{"date":"2025-07-31","close":783.0},{"date":"2025-08-01","close":765.0},{"date":"2025-08-04","close":755.0},{"date":"2025-08-05","close":767.0},{"date":"2025-08-06","close":770.0},{"date":"2025-08-07","close":770.0},{"date":"2025-08-08","close":770.0},{"date":"2025-08-11","close":775.0},{"date":"2025-08-12","close":775.0},{"date":"2025-08-13","close":768.0},{"date":"2025-08-14","close":771.0},{"date":"2025-08-18","close":774.0},{"date":"2025-08-19","close":763.0},{"date":"2025-08-20","close":764.0},{"date":"2025-08-21","close":768.0},{"date":"2025-08-22","close":769.0},{"date":"2025-08-25","close":774.0},{"date":"2025-08-26","close":769.0},{"date":"2025-08-27","close":774.0},{"date":"2025-08-28","close":763.0},{"date":"2025-08-29","close":766.0},{"date":"2025-09-01","close":755.0},{"date":"2025-09-02","close":739.0},{"date":"2025-09-03","close":741.0},{"date":"2025-09-04","close":739.0},{"date":"2025-09-05","close":745.0},{"date":"2025-09-08","close":749.0},{"date":"2025-09-09","close":745.0},{"date":"2025-09-10","close":750.0},{"date":"2025-09-11","close":736.0},{"date":"2025-09-12","close":738.0},{"date":"2025-09-15","close":727.0},{"date":"2025-09-16","close":727.0},{"date":"2025-09-17","close":725.0},{"date":"2025-09-18","close":731.0},{"date":"2025-09-19","close":735.0},{"date":"2025-09-22","close":725.0},{"date":"2025-09-23","close":716.0},{"date":"2025-09-24","close":695.0},{"date":"2025-09-25","close":701.0},{"date":"2025-09-26","close":703.0},{"date":"2025-09-29","close":710.0},{"date":"2025-09-30","close":710.0},{"date":"2025-10-01","close":704.0},{"date":"2025-10-02","close":712.0},{"date":"2025-10-10","close":716.0},{"date":"2025-10-13","close":719.0},{"date":"2025-10-14","close":713.0},{"date":"2025-10-15","close":709.0},{"date":"2025-10-16","close":712.0},{"date":"2025-10-17","close":713.0},{"date":"2025-10-20","close":712.0},{"date":"2025-10-21","close":713.0},{"date":"2025-10-22","close":713.0},{"date":"2025-10-23","close":716.0},{"date":"2025-10-24","close":717.0},{"date":"2025-10-27","close":712.0},{"date":"2025-10-28","close":708.0},{"date":"2025-10-29","close":707.0},{"date":"2025-10-30","close":703.0},{"date":"2025-10-31","close":704.0},{"date":"2025-11-03","close":702.0},{"date":"2025-11-04","close":693.0},{"date":"2025-11-05","close":693.0},{"date":"2025-11-06","close":697.0},{"date":"2025-11-07","close":684.0},{"date":"2025-11-10","close":693.0},{"date":"2025-11-11","close":690.0},{"date":"2025-11-12","close":704.0},{"date":"2025-11-13","close":704.0},{"date":"2025-11-14","close":690.0},{"date":"2025-11-17","close":688.0},{"date":"2025-11-18","close":684.0},{"date":"2025-11-19","close":680.0},{"date":"2025-11-20","close":682.0},{"date":"2025-11-21","close":674.0},{"date":"2025-11-24","close":668.0},{"date":"2025-11-25","close":668.0},{"date":"2025-11-26","close":666.0},{"date":"2025-11-27","close":674.0},{"date":"2025-11-28","close":677.0},{"date":"2025-12-01","close":675.0},{"date":"2025-12-02","close":678.0},{"date":"2025-12-03","close":687.0},{"date":"2025-12-04","close":686.0},{"date":"2025-12-05","close":688.0},{"date":"2025-12-08","close":682.0},{"date":"2025-12-09","close":679.0},{"date":"2025-12-10","close":681.0},{"date":"2025-12-11","close":681.0},{"date":"2025-12-12","close":679.0},{"date":"2025-12-15","close":677.0},{"date":"2025-12-16","close":663.0},{"date":"2025-12-17","close":650.0},{"date":"2025-12-18","close":648.0},{"date":"2025-12-19","close":642.0},{"date":"2025-12-22","close":626.0},{"date":"2025-12-23","close":625.0},{"date":"2025-12-24","close":626.0},{"date":"2025-12-26","close":638.0},{"date":"2025-12-29","close":648.0},{"date":"2025-12-30","close":643.0},{"date":"2026-01-02","close":637.0},{"date":"2026-01-05","close":635.0},{"date":"2026-01-06","close":632.0},{"date":"2026-01-07","close":624.0},{"date":"2026-01-08","close":625.0},{"date":"2026-01-09","close":635.0},{"date":"2026-01-12","close":725.0},{"date":"2026-01-13","close":942.0},{"date":"2026-01-14","close":874.0},{"date":"2026-01-15","close":812.0},{"date":"2026-01-16","close":791.0},{"date":"2026-01-19","close":793.0},{"date":"2026-01-20","close":779.0},{"date":"2026-01-21","close":737.0},{"date":"2026-01-22","close":757.0},{"date":"2026-01-23","close":769.0},{"date":"2026-01-26","close":751.0},{"date":"2026-01-27","close":739.0},{"date":"2026-01-28","close":775.0},{"date":"2026-01-29","close":775.0},{"date":"2026-01-30","close":759.0},{"date":"2026-02-02","close":718.0},{"date":"2026-02-03","close":739.0},{"date":"2026-02-04","close":715.0},{"date":"2026-02-05","close":704.0},{"date":"2026-02-06","close":675.0},{"date":"2026-02-09","close":697.0},{"date":"2026-02-10","close":715.0},{"date":"2026-02-11","close":696.0},{"date":"2026-02-12","close":700.0},{"date":"2026-02-13","close":675.0},{"date":"2026-02-19","close":625.0},{"date":"2026-02-20","close":677.0},{"date":"2026-02-23","close":1336.0},{"date":"2026-02-24","close":1412.0},{"date":"2026-02-25","close":1438.0},{"date":"2026-02-26","close":1480.0},{"date":"2026-02-27","close":1440.0},{"date":"2026-03-03","close":1346.0},{"date":"2026-03-04","close":1200.0},{"date":"2026-03-05","close":1270.0},{"date":"2026-03-06","close":1264.0},{"date":"2026-03-09","close":1184.0},{"date":"2026-03-10","close":1230.0},{"date":"2026-03-11","close":1232.0},{"date":"2026-03-12","close":1336.0},{"date":"2026-03-13","close":1374.0},{"date":"2026-03-16","close":1356.0},{"date":"2026-03-17","close":1452.0},{"date":"2026-03-18","close":1444.0},{"date":"2026-03-19","close":1444.0},{"date":"2026-03-20","close":1490.0},{"date":"2026-03-23","close":1466.0},{"date":"2026-03-24","close":1426.0},{"date":"2026-03-25","close":1424.0},{"date":"2026-03-26","close":1386.0},{"date":"2026-03-27","close":1380.0},{"date":"2026-03-30","close":1382.0},{"date":"2026-03-31","close":1460.0},{"date":"2026-04-01","close":1412.0},{"date":"2026-04-02","close":1398.0},{"date":"2026-04-03","close":1382.0},{"date":"2026-04-06","close":1370.0},{"date":"2026-04-07","close":1342.0},{"date":"2026-04-08","close":1314.0},{"date":"2026-04-09","close":1338.0},{"date":"2026-04-10","close":1364.0},{"date":"2026-04-13","close":1448.0},{"date":"2026-04-14","close":1468.0},{"date":"2026-04-15","close":1470.0},{"date":"2026-04-16","close":1458.0},{"date":"2026-04-17","close":1458.0},{"date":"2026-04-20","close":1480.0},{"date":"2026-04-21","close":1420.0},{"date":"2026-04-22","close":1440.0},{"date":"2026-04-23","close":1400.0},{"date":"2026-04-24","close":1414.0},{"date":"2026-04-27","close":1438.0},{"date":"2026-04-28","close":1722.0},{"date":"2026-04-29","close":1722.0},{"date":"2026-04-30","close":1722.0},{"date":"2026-05-04","close":1722.0},{"date":"2026-05-06","close":1722.0},{"date":"2026-05-07","close":1722.0},{"date":"2026-05-08","close":1722.0},{"date":"2026-05-11","close":1722.0},{"date":"2026-05-12","close":1722.0},{"date":"2026-05-13","close":1722.0},{"date":"2026-05-14","close":1722.0},{"date":"2026-05-15","close":1722.0},{"date":"2026-05-18","close":1722.0},{"date":"2026-05-19","close":1722.0},{"date":"2026-05-20","close":1722.0},{"date":"2026-05-21","close":1495.0},{"date":"2026-05-22","close":1514.0},{"date":"2026-05-26","close":1968.0},{"date":"2026-05-27","close":2555.0},{"date":"2026-05-28","close":2630.0},{"date":"2026-05-29","close":2500.0},{"date":"2026-06-01","close":2010.0},{"date":"2026-06-02","close":1982.0},{"date":"2026-06-04","close":1932.0},{"date":"2026-06-05","close":1795.0},{"date":"2026-06-08","close":2050.0},{"date":"2026-06-09","close":2155.0},{"date":"2026-06-10","close":2005.0},{"date":"2026-06-11","close":1940.0},{"date":"2026-06-12","close":1984.0},{"date":"2026-06-15","close":2310.0},{"date":"2026-06-16","close":2405.0},{"date":"2026-06-17","close":2260.0},{"date":"2026-06-18","close":2600.0},{"date":"2026-06-19","close":2245.0},{"date":"2026-06-22","close":2030.0},{"date":"2026-06-23","close":1943.0},{"date":"2026-06-24","close":1843.0},{"date":"2026-06-25","close":1808.0},{"date":"2026-06-26","close":1684.0},{"date":"2026-06-29","close":1726.0},{"date":"2026-06-30","close":1721.0},{"date":"2026-07-01","close":1659.0},{"date":"2026-07-02","close":1550.0},{"date":"2026-07-03","close":1604.0},{"date":"2026-07-06","close":1541.0},{"date":"2026-07-07","close":1485.0},{"date":"2026-07-08","close":1437.0},{"date":"2026-07-09","close":1425.0},{"date":"2026-07-10","close":1438.0},{"date":"2026-07-13","close":1381.0},{"date":"2026-07-14","close":1371.0},{"date":"2026-07-15","close":1403.0},{"date":"2026-07-16","close":1340.0},{"date":"2026-07-20","close":1287.0},{"date":"2026-07-21","close":1324.0},{"date":"2026-07-22","close":1330.0},{"date":"2026-07-23","close":1378.0},{"date":"2026-07-24","close":1303.0},{"date":"2026-07-27","close":1310.0},{"date":"2026-07-28","close":1262.0},{"date":"2026-07-29","close":1206.0},{"date":"2026-07-30","close":1190.0},{"date":"2026-07-31","close":1236.0},{"date":"2026-08-03","close":1266.0},{"date":"2026-08-04","close":1335.0},{"date":"2026-08-05","close":1340.0},{"date":"2026-08-06","close":1318.0},{"date":"2026-08-07","close":1349.0},{"date":"2026-08-10","close":1342.0},{"date":"2026-08-11","close":1345.0},{"date":"2026-08-12","close":1400.0},{"date":"2026-08-13","close":1479.0},{"date":"2026-08-14","close":1415.0},{"date":"2026-08-18","close":1350.0},{"date":"2026-08-19","close":1358.0},{"date":"2026-08-20","close":1353.0},{"date":"2026-08-21","close":1286.0},{"date":"2026-08-24","close":1262.0},{"date":"2026-08-25","close":1244.0},{"date":"2026-08-26","close":1302.0},{"date":"2026-08-27","close":1307.0},{"date":"2026-08-28","close":1308.0},{"date":"2026-08-31","close":1330.0},{"date":"2026-09-01","close":1315.0},{"date":"2026-09-02","close":1311.0},{"date":"2026-09-03","close":1296.0},{"date":"2026-09-04","close":1299.0},{"date":"2026-09-07","close":1310.0},{"date":"2026-09-08","close":1351.0},{"date":"2026-09-09","close":1390.0},{"date":"2026-09-10","close":1510.0},{"date":"2026-09-11","close":1476.0},{"date":"2026-09-14","close":1492.0},{"date":"2026-09-15","close":1480.0},{"date":"2026-09-16","close":1460.0},{"date":"2026-09-17","close":1415.0},{"date":"2026-09-18","close":1407.0},{"date":"2026-09-21","close":1363.0},{"date":"2026-09-22","close":1330.0},{"date":"2026-09-23","close":1352.0},{"date":"2026-09-28","close":1352.0},{"date":"2026-09-29","close":1448.0},{"date":"2026-09-30","close":1438.0},{"date":"2026-10-01","close":1407.0},{"date":"2026-10-02","close":1419.0},{"date":"2026-10-06","close":1404.0},{"date":"2026-10-07","close":1362.0},{"date":"2026-10-08","close":1367.0},{"date":"2026-10-12","close":1290.0},{"date":"2026-10-13","close":1297.0},{"date":"2026-10-14","close":1332.0},{"date":"2026-10-15","close":1200.0},{"date":"2026-10-16","close":1255.0},{"date":"2026-10-19","close":1294.0},{"date":"2026-10-20","close":1222.0},{"date":"2026-10-21","close":1290.0},{"date":"2026-10-22","close":1233.0},{"date":"2026-10-23","close":1179.0}],"chart_data":[{"date":"2024-10-23","open":981,"high":1039,"low":981,"close":1007,"volume":163666,"rsi_14":47.13,"sma_20":1037.75,"sma_60":1054.78,"sma_120":1354.92},{"date":"2024-10-24","open":1007,"high":1008,"low":984,"close":992,"volume":106149,"rsi_14":43.33,"sma_20":1035.9,"sma_60":1050.75,"sma_120":1350.59},{"date":"2024-10-25","open":992,"high":994,"low":970,"close":970,"volume":166606,"rsi_14":33.21,"sma_20":1032.55,"sma_60":1046.48,"sma_120":1346.13},{"date":"2024-10-28","open":978,"high":1000,"low":975,"close":990,"volume":71916,"rsi_14":33.96,"sma_20":1028.85,"sma_60":1043.0,"sma_120":1341.99},{"date":"2024-10-29","open":990,"high":994,"low":967,"close":986,"volume":120661,"rsi_14":35.43,"sma_20":1024.65,"sma_60":1039.6,"sma_120":1337.43},{"date":"2024-10-30","open":985,"high":999,"low":981,"close":983,"volume":88338,"rsi_14":34.51,"sma_20":1020.85,"sma_60":1036.23,"sma_120":1332.53},{"date":"2024-10-31","open":982,"high":990,"low":965,"close":974,"volume":171230,"rsi_14":38.6,"sma_20":1018.45,"sma_60":1032.88,"sma_120":1326.03},{"date":"2024-11-01","open":975,"high":989,"low":966,"close":966,"volume":131174,"rsi_14":37.02,"sma_20":1015.35,"sma_60":1029.82,"sma_120":1320.03},{"date":"2024-11-04","open":967,"high":1011,"low":967,"close":1000,"volume":239924,"rsi_14":44.78,"sma_20":1012.45,"sma_60":1026.98,"sma_120":1311.65},{"date":"2024-11-05","open":1006,"high":1023,"low":1003,"close":1008,"volume":131597,"rsi_14":37.82,"sma_20":1009.1,"sma_60":1024.82,"sma_120":1304.14},{"date":"2024-11-06","open":1008,"high":1024,"low":990,"close":993,"volume":173430,"rsi_14":39.47,"sma_20":1005.75,"sma_60":1025.55,"sma_120":1296.35},{"date":"2024-11-07","open":993,"high":1001,"low":983,"close":989,"volume":98185,"rsi_14":42.86,"sma_20":1002.1,"sma_60":1025.88,"sma_120":1289.33},{"date":"2024-11-08","open":989,"high":1000,"low":971,"close":973,"volume":98466,"rsi_14":43.9,"sma_20":999.45,"sma_60":1025.08,"sma_120":1282.07},{"date":"2024-11-11","open":973,"high":981,"low":943,"close":945,"volume":176322,"rsi_14":42.06,"sma_20":995.35,"sma_60":1023.7,"sma_120":1274.53},{"date":"2024-11-12","open":945,"high":945,"low":901,"close":904,"volume":180728,"rsi_14":27.31,"sma_20":989.15,"sma_60":1021.62,"sma_120":1266.8},{"date":"2024-11-13","open":894,"high":976,"low":891,"close":920,"volume":404527,"rsi_14":34.21,"sma_20":981.85,"sma_60":1019.42,"sma_120":1259.3},{"date":"2024-11-14","open":921,"high":930,"low":901,"close":912,"volume":145702,"rsi_14":36.45,"sma_20":975.4,"sma_60":1017.13,"sma_120":1252.05},{"date":"2024-11-15","open":905,"high":911,"low":728,"close":859,"volume":778768,"rsi_14":23.48,"sma_20":967.4,"sma_60":1013.95,"sma_120":1244.36},{"date":"2024-11-18","open":860,"high":892,"low":856,"close":885,"volume":143256,"rsi_14":31.23,"sma_20":961.75,"sma_60":1011.37,"sma_120":1236.88},{"date":"2024-11-19","open":885,"high":886,"low":859,"close":865,"volume":103053,"rsi_14":29.37,"sma_20":956.05,"sma_60":1008.97,"sma_120":1229.24},{"date":"2024-11-20","open":856,"high":864,"low":843,"close":851,"volume":102596,"rsi_14":28.87,"sma_20":948.25,"sma_60":1006.0,"sma_120":1221.62},{"date":"2024-11-21","open":851,"high":857,"low":834,"close":835,"volume":77093,"rsi_14":28.09,"sma_20":940.4,"sma_60":1002.95,"sma_120":1214.18},{"date":"2024-11-22","open":821,"high":841,"low":785,"close":834,"volume":111248,"rsi_14":18.8,"sma_20":933.6,"sma_60":1000.2,"sma_120":1205.56},{"date":"2024-11-25","open":835,"high":855,"low":826,"close":848,"volume":68181,"rsi_14":20.59,"sma_20":926.5,"sma_60":997.8,"sma_120":1197.57},{"date":"2024-11-26","open":848,"high":859,"low":792,"close":843,"volume":54427,"rsi_14":21.37,"sma_20":919.35,"sma_60":993.18,"sma_120":1189.88},{"date":"2024-11-27","open":843,"high":843,"low":834,"close":835,"volume":46338,"rsi_14":21.05,"sma_20":911.95,"sma_60":988.13,"sma_120":1182.17},{"date":"2024-11-28","open":810,"high":843,"low":810,"close":831,"volume":61299,"rsi_14":22.05,"sma_20":904.8,"sma_60":983.7,"sma_120":1174.66},{"date":"2024-11-29","open":831,"high":839,"low":816,"close":816,"volume":35192,"rsi_14":23.24,"sma_20":897.3,"sma_60":979.68,"sma_120":1167.86},{"date":"2024-12-02","open":810,"high":815,"low":779,"close":782,"volume":232291,"rsi_14":23.93,"sma_20":886.4,"sma_60":975.03,"sma_120":1160.92},{"date":"2024-12-03","open":746,"high":786,"low":746,"close":780,"volume":128354,"rsi_14":18.18,"sma_20":875.0,"sma_60":970.43,"sma_120":1153.95},{"date":"2024-12-04","open":780,"high":784,"low":765,"close":771,"volume":105222,"rsi_14":18.1,"sma_20":863.9,"sma_60":965.62,"sma_120":1146.5},{"date":"2024-12-05","open":771,"high":784,"low":764,"close":764,"volume":44131,"rsi_14":22.86,"sma_20":852.65,"sma_60":961.63,"sma_120":1139.04},{"date":"2024-12-06","open":772,"high":772,"low":725,"close":742,"volume":156113,"rsi_14":8.19,"sma_20":841.1,"sma_60":956.97,"sma_120":1131.72},{"date":"2024-12-09","open":731,"high":832,"low":695,"close":708,"volume":322113,"rsi_14":7.57,"sma_20":829.25,"sma_60":952.07,"sma_120":1124.12},{"date":"2024-12-10","open":695,"high":736,"low":695,"close":735,"volume":148657,"rsi_14":20.71,"sma_20":820.8,"sma_60":947.72,"sma_120":1116.75},{"date":"2024-12-11","open":752,"high":789,"low":740,"close":778,"volume":196111,"rsi_14":37.33,"sma_20":813.7,"sma_60":944.23,"sma_120":1109.39},{"date":"2024-12-12","open":768,"high":784,"low":767,"close":784,"volume":60580,"rsi_14":39.13,"sma_20":807.3,"sma_60":940.83,"sma_120":1103.34},{"date":"2024-12-13","open":787,"high":793,"low":777,"close":793,"volume":29653,"rsi_14":37.78,"sma_20":804.0,"sma_60":937.13,"sma_120":1097.14},{"date":"2024-12-16","open":785,"high":796,"low":783,"close":786,"volume":77572,"rsi_14":37.44,"sma_20":799.05,"sma_60":933.43,"sma_120":1090.66},{"date":"2024-12-17","open":787,"high":795,"low":765,"close":780,"volume":69590,"rsi_14":37.78,"sma_20":794.8,"sma_60":929.73,"sma_120":1084.2},{"date":"2024-12-18","open":780,"high":787,"low":765,"close":777,"volume":62391,"rsi_14":37.95,"sma_20":791.1,"sma_60":925.7,"sma_120":1076.98},{"date":"2024-12-19","open":772,"high":776,"low":767,"close":776,"volume":38102,"rsi_14":40.48,"sma_20":788.15,"sma_60":921.48,"sma_120":1069.58},{"date":"2024-12-20","open":776,"high":780,"low":737,"close":753,"volume":52952,"rsi_14":42.71,"sma_20":784.1,"sma_60":916.75,"sma_120":1061.77},{"date":"2024-12-23","open":754,"high":760,"low":733,"close":749,"volume":65583,"rsi_14":42.29,"sma_20":779.15,"sma_60":911.5,"sma_120":1052.84},{"date":"2024-12-24","open":745,"high":760,"low":745,"close":749,"volume":68933,"rsi_14":44.27,"sma_20":774.45,"sma_60":906.15,"sma_120":1043.91},{"date":"2024-12-26","open":738,"high":743,"low":723,"close":723,"volume":139227,"rsi_14":40.28,"sma_20":768.85,"sma_60":900.55,"sma_120":1034.8},{"date":"2024-12-27","open":716,"high":733,"low":715,"close":723,"volume":50054,"rsi_14":44.97,"sma_20":763.45,"sma_60":895.57,"sma_120":1025.7},{"date":"2024-12-30","open":722,"high":756,"low":718,"close":756,"volume":46353,"rsi_14":62.77,"sma_20":760.45,"sma_60":891.03,"sma_120":1016.88},{"date":"2025-01-02","open":765,"high":888,"low":765,"close":790,"volume":1106496,"rsi_14":64.1,"sma_20":760.85,"sma_60":886.57,"sma_120":1008.4},{"date":"2025-01-03","open":793,"high":793,"low":730,"close":788,"volume":214172,"rsi_14":53.25,"sma_20":761.25,"sma_60":881.78,"sma_120":1000.04},{"date":"2025-01-06","open":788,"high":794,"low":766,"close":774,"volume":118627,"rsi_14":46.91,"sma_20":761.4,"sma_60":877.02,"sma_120":990.94},{"date":"2025-01-07","open":774,"high":789,"low":767,"close":775,"volume":104107,"rsi_14":44.16,"sma_20":761.95,"sma_60":872.23,"sma_120":982.07},{"date":"2025-01-08","open":776,"high":790,"low":774,"close":776,"volume":62140,"rsi_14":46.62,"sma_20":763.65,"sma_60":868.07,"sma_120":976.74},{"date":"2025-01-09","open":776,"high":784,"low":764,"close":775,"volume":57031,"rsi_14":48.25,"sma_20":767.0,"sma_60":863.87,"sma_120":972.26},{"date":"2025-01-10","open":776,"high":788,"low":776,"close":777,"volume":41262,"rsi_14":50.0,"sma_20":769.1,"sma_60":859.68,"sma_120":968.17},{"date":"2025-01-13","open":780,"high":780,"low":774,"close":774,"volume":36468,"rsi_14":49.31,"sma_20":768.9,"sma_60":854.82,"sma_120":963.89},{"date":"2025-01-14","open":774,"high":787,"low":763,"close":763,"volume":89761,"rsi_14":53.79,"sma_20":767.85,"sma_60":850.18,"sma_120":959.88},{"date":"2025-01-15","open":765,"high":784,"low":762,"close":765,"volume":38501,"rsi_14":56.15,"sma_20":766.45,"sma_60":845.95,"sma_120":956.25},{"date":"2025-01-16","open":768,"high":778,"low":768,"close":775,"volume":46791,"rsi_14":59.29,"sma_20":765.9,"sma_60":842.23,"sma_120":952.52},{"date":"2025-01-17","open":780,"high":782,"low":775,"close":779,"volume":48878,"rsi_14":73.73,"sma_20":765.85,"sma_60":838.9,"sma_120":948.62},{"date":"2025-01-20","open":779,"high":780,"low":775,"close":776,"volume":54052,"rsi_14":71.9,"sma_20":765.8,"sma_60":835.05,"sma_120":944.92},{"date":"2025-01-21","open":776,"high":806,"low":765,"close":771,"volume":86605,"rsi_14":58.06,"sma_20":765.55,"sma_60":831.37,"sma_120":941.06},{"date":"2025-01-22","open":777,"high":789,"low":771,"close":776,"volume":34968,"rsi_14":39.06,"sma_20":766.7,"sma_60":828.13,"sma_120":937.31},{"date":"2025-01-23","open":776,"high":789,"low":772,"close":777,"volume":71849,"rsi_14":41.27,"sma_20":768.1,"sma_60":824.58,"sma_120":933.79},{"date":"2025-01-24","open":777,"high":845,"low":777,"close":805,"volume":255227,"rsi_14":70.13,"sma_20":770.9,"sma_60":821.57,"sma_120":930.58},{"date":"2025-01-31","open":807,"high":860,"low":781,"close":821,"volume":235961,"rsi_14":75.0,"sma_20":775.8,"sma_60":818.87,"sma_120":927.55},{"date":"2025-02-03","open":820,"high":820,"low":784,"close":803,"volume":139609,"rsi_14":62.39,"sma_20":779.8,"sma_60":816.02,"sma_120":924.45},{"date":"2025-02-04","open":805,"high":855,"low":790,"close":825,"volume":330388,"rsi_14":69.23,"sma_20":783.25,"sma_60":813.67,"sma_120":921.74},{"date":"2025-02-05","open":837,"high":860,"low":801,"close":813,"volume":175323,"rsi_14":62.86,"sma_20":784.4,"sma_60":810.55,"sma_120":918.77},{"date":"2025-02-06","open":815,"high":830,"low":789,"close":792,"volume":141570,"rsi_14":55.7,"sma_20":784.6,"sma_60":806.95,"sma_120":915.88},{"date":"2025-02-07","open":793,"high":795,"low":776,"close":777,"volume":104682,"rsi_14":54.32,"sma_20":784.75,"sma_60":803.35,"sma_120":914.45},{"date":"2025-02-10","open":778,"high":801,"low":771,"close":787,"volume":127335,"rsi_14":56.47,"sma_20":785.35,"sma_60":799.98,"sma_120":912.93},{"date":"2025-02-11","open":790,"high":795,"low":775,"close":775,"volume":83221,"rsi_14":50.0,"sma_20":785.3,"sma_60":796.68,"sma_120":910.88},{"date":"2025-02-12","open":771,"high":782,"low":766,"close":776,"volume":28811,"rsi_14":49.11,"sma_20":785.35,"sma_60":793.87,"sma_120":908.78},{"date":"2025-02-13","open":776,"high":776,"low":751,"close":756,"volume":183664,"rsi_14":44.62,"sma_20":784.3,"sma_60":791.4,"sma_120":906.51},{"date":"2025-02-14","open":756,"high":758,"low":704,"close":745,"volume":132154,"rsi_14":43.23,"sma_20":782.85,"sma_60":788.48,"sma_120":903.95},{"date":"2025-02-17","open":745,"high":750,"low":732,"close":750,"volume":99220,"rsi_14":43.23,"sma_20":782.2,"sma_60":785.78,"sma_120":901.46},{"date":"2025-02-18","open":750,"high":758,"low":743,"close":751,"volume":106265,"rsi_14":43.23,"sma_20":781.5,"sma_60":783.98,"sma_120":898.97},{"date":"2025-02-19","open":748,"high":749,"low":738,"close":749,"volume":72790,"rsi_14":33.13,"sma_20":780.2,"sma_60":781.72,"sma_120":896.54},{"date":"2025-02-20","open":749,"high":757,"low":735,"close":736,"volume":111819,"rsi_14":23.93,"sma_20":778.05,"sma_60":779.57,"sma_120":894.27},{"date":"2025-02-21","open":736,"high":742,"low":731,"close":736,"volume":73349,"rsi_14":26.9,"sma_20":776.05,"sma_60":777.65,"sma_120":891.83},{"date":"2025-02-24","open":736,"high":744,"low":729,"close":734,"volume":49535,"rsi_14":13.6,"sma_20":774.2,"sma_60":775.97,"sma_120":889.46},{"date":"2025-02-25","open":734,"high":735,"low":726,"close":726,"volume":44782,"rsi_14":14.05,"sma_20":771.7,"sma_60":774.17,"sma_120":887.18},{"date":"2025-02-26","open":726,"high":734,"low":720,"close":729,"volume":81906,"rsi_14":19.42,"sma_20":769.3,"sma_60":772.18,"sma_120":884.99},{"date":"2025-02-27","open":728,"high":728,"low":714,"close":715,"volume":49022,"rsi_14":19.61,"sma_20":764.8,"sma_60":770.05,"sma_120":881.62},{"date":"2025-02-28","open":715,"high":715,"low":694,"close":699,"volume":165883,"rsi_14":9.26,"sma_20":758.7,"sma_60":767.78,"sma_120":877.96},{"date":"2025-03-04","open":699,"high":699,"low":660,"close":664,"volume":168319,"rsi_14":7.63,"sma_20":751.75,"sma_60":765.0,"sma_120":874.35},{"date":"2025-03-05","open":664,"high":708,"low":662,"close":703,"volume":95000,"rsi_14":28.4,"sma_20":745.65,"sma_60":763.12,"sma_120":871.4},{"date":"2025-03-06","open":703,"high":714,"low":690,"close":705,"volume":78939,"rsi_14":33.11,"sma_20":740.25,"sma_60":761.83,"sma_120":868.43},{"date":"2025-03-07","open":690,"high":705,"low":689,"close":693,"volume":34756,"rsi_14":32.89,"sma_20":735.3,"sma_60":760.38,"sma_120":865.41},{"date":"2025-03-10","open":689,"high":693,"low":677,"close":685,"volume":26751,"rsi_14":29.03,"sma_20":730.7,"sma_60":758.95,"sma_120":862.28},{"date":"2025-03-11","open":676,"high":684,"low":667,"close":677,"volume":22004,"rsi_14":27.16,"sma_20":725.2,"sma_60":757.5,"sma_120":859.57},{"date":"2025-03-12","open":676,"high":686,"low":669,"close":669,"volume":43743,"rsi_14":26.19,"sma_20":719.9,"sma_60":756.28,"sma_120":856.62},{"date":"2025-03-13","open":669,"high":687,"low":669,"close":675,"volume":28231,"rsi_14":31.06,"sma_20":714.85,"sma_60":755.73,"sma_120":853.9},{"date":"2025-03-14","open":675,"high":680,"low":668,"close":675,"volume":17885,"rsi_14":31.06,"sma_20":710.8,"sma_60":754.73,"sma_120":851.23},{"date":"2025-03-17","open":667,"high":728,"low":661,"close":682,"volume":457474,"rsi_14":34.34,"sma_20":707.65,"sma_60":753.13,"sma_120":848.68},{"date":"2025-03-18","open":682,"high":700,"low":678,"close":698,"volume":122965,"rsi_14":41.95,"sma_20":705.05,"sma_60":751.7,"sma_120":846.27},{"date":"2025-03-19","open":686,"high":718,"low":686,"close":710,"volume":62387,"rsi_14":44.81,"sma_20":703.0,"sma_60":750.32,"sma_120":843.73},{"date":"2025-03-20","open":710,"high":729,"low":699,"close":724,"volume":77511,"rsi_14":52.46,"sma_20":701.75,"sma_60":749.28,"sma_120":841.36},{"date":"2025-03-21","open":713,"high":722,"low":709,"close":712,"volume":38222,"rsi_14":53.63,"sma_20":700.55,"sma_60":748.15,"sma_120":838.94},{"date":"2025-03-24","open":704,"high":731,"low":704,"close":717,"volume":31873,"rsi_14":67.79,"sma_20":699.6,"sma_60":747.15,"sma_120":836.42},{"date":"2025-03-25","open":705,"high":729,"low":705,"close":724,"volume":54475,"rsi_14":58.97,"sma_20":699.1,"sma_60":746.28,"sma_120":833.88},{"date":"2025-03-26","open":724,"high":729,"low":722,"close":725,"volume":58580,"rsi_14":58.62,"sma_20":699.05,"sma_60":745.82,"sma_120":831.28},{"date":"2025-03-27","open":720,"high":736,"low":720,"close":727,"volume":49972,"rsi_14":66.04,"sma_20":698.95,"sma_60":745.45,"sma_120":828.48},{"date":"2025-03-28","open":727,"high":734,"low":709,"close":710,"volume":60364,"rsi_14":60.87,"sma_20":698.7,"sma_60":744.8,"sma_120":825.48},{"date":"2025-03-31","open":710,"high":710,"low":702,"close":709,"volume":92617,"rsi_14":64.81,"sma_20":699.2,"sma_60":744.57,"sma_120":822.56},{"date":"2025-04-01","open":707,"high":730,"low":705,"close":713,"volume":20049,"rsi_14":71.15,"sma_20":701.65,"sma_60":744.4,"sma_120":819.98},{"date":"2025-04-02","open":713,"high":740,"low":713,"close":731,"volume":60898,"rsi_14":74.14,"sma_20":703.05,"sma_60":743.98,"sma_120":817.51},{"date":"2025-04-03","open":730,"high":730,"low":712,"close":719,"volume":68182,"rsi_14":67.19,"sma_20":703.75,"sma_60":742.8,"sma_120":814.68},{"date":"2025-04-04","open":713,"high":726,"low":706,"close":719,"volume":45153,"rsi_14":65.29,"sma_20":705.05,"sma_60":741.65,"sma_120":811.72},{"date":"2025-04-07","open":718,"high":718,"low":700,"close":716,"volume":156750,"rsi_14":58.33,"sma_20":706.6,"sma_60":740.68,"sma_120":808.85},{"date":"2025-04-08","open":715,"high":744,"low":710,"close":733,"volume":96060,"rsi_14":60.18,"sma_20":709.4,"sma_60":739.98,"sma_120":806.11},{"date":"2025-04-09","open":733,"high":733,"low":700,"close":703,"volume":45028,"rsi_14":41.86,"sma_20":711.1,"sma_60":738.77,"sma_120":803.42},{"date":"2025-04-10","open":710,"high":728,"low":710,"close":728,"volume":17810,"rsi_14":55.63,"sma_20":713.75,"sma_60":737.98,"sma_120":800.92},{"date":"2025-04-11","open":728,"high":730,"low":700,"close":723,"volume":14380,"rsi_14":52.11,"sma_20":716.15,"sma_60":737.08,"sma_120":798.38},{"date":"2025-04-14","open":724,"high":730,"low":718,"close":730,"volume":16974,"rsi_14":52.11,"sma_20":718.55,"sma_60":736.35,"sma_120":795.58},{"date":"2025-04-15","open":730,"high":744,"low":725,"close":732,"volume":37417,"rsi_14":52.45,"sma_20":720.25,"sma_60":735.83,"sma_120":793.01},{"date":"2025-04-16","open":732,"high":794,"low":732,"close":744,"volume":142695,"rsi_14":55.56,"sma_20":721.95,"sma_60":735.48,"sma_120":790.72},{"date":"2025-04-17","open":745,"high":759,"low":738,"close":748,"volume":39348,"rsi_14":63.57,"sma_20":723.15,"sma_60":735.03,"sma_120":788.63},{"date":"2025-04-18","open":748,"high":758,"low":738,"close":741,"volume":65569,"rsi_14":60.96,"sma_20":724.6,"sma_60":734.4,"sma_120":786.65},{"date":"2025-04-21","open":736,"high":758,"low":736,"close":755,"volume":59223,"rsi_14":63.46,"sma_20":726.5,"sma_60":734.05,"sma_120":784.55},{"date":"2025-04-22","open":755,"high":765,"low":748,"close":759,"volume":55087,"rsi_14":59.86,"sma_20":728.25,"sma_60":733.85,"sma_120":782.61},{"date":"2025-04-23","open":759,"high":795,"low":757,"close":780,"volume":108596,"rsi_14":70.2,"sma_20":731.0,"sma_60":733.92,"sma_120":781.02},{"date":"2025-04-24","open":780,"high":789,"low":769,"close":769,"volume":74540,"rsi_14":65.43,"sma_20":733.1,"sma_60":733.78,"sma_120":779.18},{"date":"2025-04-25","open":769,"high":794,"low":769,"close":788,"volume":105929,"rsi_14":70.22,"sma_20":737.0,"sma_60":733.5,"sma_120":777.53},{"date":"2025-04-28","open":785,"high":802,"low":785,"close":791,"volume":83480,"rsi_14":67.68,"sma_20":741.1,"sma_60":733.0,"sma_120":775.93},{"date":"2025-04-29","open":791,"high":803,"low":790,"close":801,"volume":29032,"rsi_14":84.03,"sma_20":745.5,"sma_60":732.97,"sma_120":774.49},{"date":"2025-04-30","open":801,"high":804,"low":770,"close":774,"volume":48899,"rsi_14":65.75,"sma_20":747.65,"sma_60":732.12,"sma_120":772.89},{"date":"2025-05-02","open":774,"high":785,"low":772,"close":785,"volume":15198,"rsi_14":70.39,"sma_20":750.95,"sma_60":731.65,"sma_120":771.1},{"date":"2025-05-07","open":765,"high":790,"low":765,"close":788,"volume":40292,"rsi_14":69.59,"sma_20":754.4,"sma_60":731.58,"sma_120":769.27},{"date":"2025-05-08","open":788,"high":795,"low":783,"close":790,"volume":24111,"rsi_14":69.59,"sma_20":758.1,"sma_60":731.8,"sma_120":767.58},{"date":"2025-05-09","open":790,"high":844,"low":784,"close":814,"volume":416841,"rsi_14":71.88,"sma_20":762.15,"sma_60":732.25,"sma_120":766.12},{"date":"2025-05-12","open":830,"high":840,"low":814,"close":829,"volume":266378,"rsi_14":73.68,"sma_20":768.45,"sma_60":733.15,"sma_120":764.92},{"date":"2025-05-13","open":829,"high":841,"low":823,"close":835,"volume":68005,"rsi_14":77.65,"sma_20":773.8,"sma_60":734.13,"sma_120":764.0},{"date":"2025-05-14","open":835,"high":845,"low":833,"close":839,"volume":71787,"rsi_14":76.25,"sma_20":779.6,"sma_60":735.52,"sma_120":763.46},{"date":"2025-05-15","open":839,"high":861,"low":839,"close":853,"volume":93532,"rsi_14":77.65,"sma_20":785.75,"sma_60":737.32,"sma_120":762.9},{"date":"2025-05-16","open":860,"high":860,"low":840,"close":849,"volume":103788,"rsi_14":72.55,"sma_20":791.6,"sma_60":738.97,"sma_120":762.38},{"date":"2025-05-19","open":839,"high":839,"low":782,"close":826,"volume":71419,"rsi_14":67.27,"sma_20":795.7,"sma_60":740.22,"sma_120":762.1},{"date":"2025-05-20","open":826,"high":840,"low":815,"close":819,"volume":33829,"rsi_14":60.13,"sma_20":799.25,"sma_60":741.38,"sma_120":761.55},{"date":"2025-05-21","open":819,"high":837,"low":812,"close":823,"volume":55125,"rsi_14":60.39,"sma_20":803.35,"sma_60":742.83,"sma_120":761.2},{"date":"2025-05-22","open":823,"high":838,"low":781,"close":784,"volume":171001,"rsi_14":45.36,"sma_20":804.8,"sma_60":743.63,"sma_120":760.64},{"date":"2025-05-23","open":790,"high":800,"low":784,"close":795,"volume":23215,"rsi_14":56.29,"sma_20":806.6,"sma_60":744.65,"sma_120":760.31},{"date":"2025-05-26","open":795,"high":795,"low":759,"close":785,"volume":90980,"rsi_14":50.0,"sma_20":806.85,"sma_60":745.63,"sma_120":759.9},{"date":"2025-05-27","open":785,"high":800,"low":785,"close":794,"volume":31452,"rsi_14":51.74,"sma_20":808.1,"sma_60":746.72,"sma_120":759.45},{"date":"2025-05-28","open":789,"high":800,"low":760,"close":784,"volume":163532,"rsi_14":48.33,"sma_20":807.9,"sma_60":747.87,"sma_120":758.96},{"date":"2025-05-29","open":784,"high":789,"low":764,"close":788,"volume":34981,"rsi_14":41.87,"sma_20":807.75,"sma_60":749.35,"sma_120":758.57},{"date":"2025-05-30","open":788,"high":791,"low":750,"close":770,"volume":174352,"rsi_14":31.9,"sma_20":806.2,"sma_60":751.12,"sma_120":758.06},{"date":"2025-06-02","open":777,"high":777,"low":759,"close":772,"volume":68464,"rsi_14":30.19,"sma_20":806.1,"sma_60":752.27,"sma_120":757.69},{"date":"2025-06-04","open":771,"high":788,"low":769,"close":776,"volume":66304,"rsi_14":30.19,"sma_20":805.65,"sma_60":753.45,"sma_120":757.64},{"date":"2025-06-05","open":777,"high":799,"low":773,"close":776,"volume":101002,"rsi_14":23.45,"sma_20":805.05,"sma_60":754.83,"sma_120":757.61},{"date":"2025-06-09","open":777,"high":791,"low":770,"close":772,"volume":93741,"rsi_14":23.45,"sma_20":804.15,"sma_60":756.28,"sma_120":757.62},{"date":"2025-06-10","open":780,"high":785,"low":772,"close":781,"volume":63460,"rsi_14":32.82,"sma_20":802.5,"sma_60":758.02,"sma_120":757.76},{"date":"2025-06-11","open":781,"high":803,"low":778,"close":798,"volume":72815,"rsi_14":42.55,"sma_20":800.95,"sma_60":760.17,"sma_120":758.23},{"date":"2025-06-12","open":798,"high":809,"low":787,"close":804,"volume":107791,"rsi_14":43.36,"sma_20":799.4,"sma_60":762.32,"sma_120":759.02},{"date":"2025-06-13","open":800,"high":809,"low":785,"close":794,"volume":71083,"rsi_14":54.39,"sma_20":797.15,"sma_60":764.3,"sma_120":759.52},{"date":"2025-06-16","open":790,"high":805,"low":783,"close":792,"volume":93660,"rsi_14":48.57,"sma_20":794.1,"sma_60":766.13,"sma_120":759.63},{"date":"2025-06-17","open":795,"high":798,"low":779,"close":789,"volume":137122,"rsi_14":52.04,"sma_20":791.1,"sma_60":767.65,"sma_120":759.67},{"date":"2025-06-18","open":790,"high":793,"low":777,"close":782,"volume":80241,"rsi_14":43.75,"sma_20":788.9,"sma_60":768.85,"sma_120":759.58},{"date":"2025-06-19","open":782,"high":782,"low":770,"close":770,"volume":56344,"rsi_14":42.86,"sma_20":786.45,"sma_60":769.62,"sma_120":759.45},{"date":"2025-06-20","open":770,"high":777,"low":764,"close":770,"volume":125781,"rsi_14":40.43,"sma_20":783.8,"sma_60":770.58,"sma_120":759.37},{"date":"2025-06-23","open":770,"high":775,"low":735,"close":751,"volume":136793,"rsi_14":40.0,"sma_20":782.15,"sma_60":771.15,"sma_120":759.15},{"date":"2025-06-24","open":740,"high":768,"low":740,"close":761,"volume":67636,"rsi_14":44.66,"sma_20":780.45,"sma_60":771.77,"sma_120":759.02},{"date":"2025-06-25","open":765,"high":766,"low":751,"close":751,"volume":45534,"rsi_14":38.53,"sma_20":778.75,"sma_60":772.2,"sma_120":759.01},{"date":"2025-06-26","open":753,"high":761,"low":725,"close":735,"volume":188892,"rsi_14":33.6,"sma_20":775.8,"sma_60":772.33,"sma_120":758.89},{"date":"2025-06-27","open":740,"high":759,"low":740,"close":750,"volume":29969,"rsi_14":41.91,"sma_20":774.1,"sma_60":773.0,"sma_120":758.9},{"date":"2025-06-30","open":773,"high":773,"low":739,"close":751,"volume":41176,"rsi_14":38.28,"sma_20":772.25,"sma_60":773.7,"sma_120":759.13},{"date":"2025-07-01","open":751,"high":761,"low":748,"close":749,"volume":82579,"rsi_14":28.32,"sma_20":771.2,"sma_60":774.3,"sma_120":759.35},{"date":"2025-07-02","open":749,"high":749,"low":728,"close":739,"volume":114094,"rsi_14":22.22,"sma_20":769.55,"sma_60":774.43,"sma_120":759.21},{"date":"2025-07-03","open":739,"high":745,"low":738,"close":739,"volume":116429,"rsi_14":24.3,"sma_20":767.7,"sma_60":774.77,"sma_120":758.78},{"date":"2025-07-04","open":739,"high":747,"low":730,"close":734,"volume":39014,"rsi_14":23.64,"sma_20":765.6,"sma_60":775.02,"sma_120":758.33},{"date":"2025-07-07","open":720,"high":734,"low":720,"close":731,"volume":40495,"rsi_14":23.64,"sma_20":763.55,"sma_60":775.27,"sma_120":757.98},{"date":"2025-07-08","open":730,"high":742,"low":723,"close":735,"volume":39662,"rsi_14":28.04,"sma_20":761.25,"sma_60":775.3,"sma_120":757.64},{"date":"2025-07-09","open":735,"high":741,"low":727,"close":740,"volume":37015,"rsi_14":35.0,"sma_20":758.35,"sma_60":775.92,"sma_120":757.34},{"date":"2025-07-10","open":741,"high":743,"low":727,"close":732,"volume":43989,"rsi_14":32.41,"sma_20":754.75,"sma_60":775.98,"sma_120":756.98},{"date":"2025-07-11","open":732,"high":735,"low":723,"close":733,"volume":59102,"rsi_14":40.0,"sma_20":751.7,"sma_60":776.15,"sma_120":756.62},{"date":"2025-07-14","open":733,"high":741,"low":726,"close":732,"volume":48745,"rsi_14":32.1,"sma_20":748.7,"sma_60":776.18,"sma_120":756.27},{"date":"2025-07-15","open":733,"high":736,"low":725,"close":732,"volume":18455,"rsi_14":36.62,"sma_20":745.85,"sma_60":776.18,"sma_120":756.01},{"date":"2025-07-16","open":732,"high":746,"low":721,"close":735,"volume":58400,"rsi_14":50.0,"sma_20":743.5,"sma_60":776.03,"sma_120":755.76},{"date":"2025-07-17","open":735,"high":749,"low":735,"close":743,"volume":43801,"rsi_14":43.14,"sma_20":742.15,"sma_60":775.95,"sma_120":755.49},{"date":"2025-07-18","open":747,"high":773,"low":747,"close":764,"volume":124297,"rsi_14":59.15,"sma_20":741.85,"sma_60":776.33,"sma_120":755.37},{"date":"2025-07-21","open":751,"high":779,"low":751,"close":776,"volume":83394,"rsi_14":66.67,"sma_20":743.1,"sma_60":776.68,"sma_120":755.37},{"date":"2025-07-22","open":768,"high":806,"low":768,"close":796,"volume":107091,"rsi_14":81.32,"sma_20":744.85,"sma_60":777.3,"sma_120":755.58},{"date":"2025-07-23","open":800,"high":805,"low":787,"close":787,"volume":59820,"rsi_14":74.0,"sma_20":746.65,"sma_60":777.42,"sma_120":755.67},{"date":"2025-07-24","open":780,"high":792,"low":779,"close":784,"volume":34493,"rsi_14":75.51,"sma_20":749.1,"sma_60":777.67,"sma_120":755.73},{"date":"2025-07-25","open":797,"high":800,"low":784,"close":790,"volume":27811,"rsi_14":79.21,"sma_20":751.1,"sma_60":777.7,"sma_120":755.6},{"date":"2025-07-28","open":800,"high":800,"low":770,"close":777,"volume":63535,"rsi_14":69.09,"sma_20":752.4,"sma_60":777.47,"sma_120":755.23},{"date":"2025-07-29","open":788,"high":788,"low":764,"close":778,"volume":60119,"rsi_14":67.92,"sma_20":753.85,"sma_60":777.08,"sma_120":755.02},{"date":"2025-07-30","open":778,"high":784,"low":768,"close":778,"volume":15272,"rsi_14":73.47,"sma_20":755.8,"sma_60":777.15,"sma_120":754.63},{"date":"2025-07-31","open":796,"high":796,"low":775,"close":783,"volume":18562,"rsi_14":74.51,"sma_20":758.0,"sma_60":777.12,"sma_120":754.38},{"date":"2025-08-01","open":780,"high":783,"low":760,"close":765,"volume":53494,"rsi_14":63.87,"sma_20":759.55,"sma_60":776.73,"sma_120":754.16},{"date":"2025-08-04","open":756,"high":765,"low":730,"close":755,"volume":41479,"rsi_14":58.91,"sma_20":760.75,"sma_60":776.15,"sma_120":753.98},{"date":"2025-08-05","open":753,"high":784,"low":750,"close":767,"volume":48766,"rsi_14":61.59,"sma_20":762.35,"sma_60":775.37,"sma_120":753.81},{"date":"2025-08-06","open":767,"high":773,"low":763,"close":770,"volume":18846,"rsi_14":60.15,"sma_20":763.85,"sma_60":774.38,"sma_120":753.77},{"date":"2025-08-07","open":770,"high":770,"low":765,"close":770,"volume":7433,"rsi_14":52.68,"sma_20":765.75,"sma_60":773.3,"sma_120":753.72},{"date":"2025-08-08","open":766,"high":774,"low":763,"close":770,"volume":7305,"rsi_14":47.0,"sma_20":767.6,"sma_60":772.15,"sma_120":753.83},{"date":"2025-08-11","open":771,"high":779,"low":769,"close":775,"volume":73688,"rsi_14":37.65,"sma_20":769.75,"sma_60":770.85,"sma_120":754.08},{"date":"2025-08-12","open":775,"high":778,"low":765,"close":775,"volume":42591,"rsi_14":42.11,"sma_20":771.9,"sma_60":769.62,"sma_120":754.29},{"date":"2025-08-13","open":775,"high":824,"low":763,"close":768,"volume":194708,"rsi_14":40.0,"sma_20":773.55,"sma_60":768.65,"sma_120":754.43},{"date":"2025-08-14","open":768,"high":775,"low":762,"close":771,"volume":39340,"rsi_14":37.66,"sma_20":774.95,"sma_60":767.85,"sma_120":754.62},{"date":"2025-08-18","open":762,"high":785,"low":760,"close":774,"volume":64328,"rsi_14":47.76,"sma_20":775.45,"sma_60":767.03,"sma_120":754.93},{"date":"2025-08-19","open":774,"high":775,"low":760,"close":763,"volume":37474,"rsi_14":40.26,"sma_20":774.8,"sma_60":766.68,"sma_120":755.16},{"date":"2025-08-20","open":756,"high":768,"low":751,"close":764,"volume":49097,"rsi_14":41.03,"sma_20":773.2,"sma_60":766.17,"sma_120":755.41},{"date":"2025-08-21","open":764,"high":770,"low":760,"close":768,"volume":20269,"rsi_14":40.26,"sma_20":772.25,"sma_60":765.88,"sma_120":755.76},{"date":"2025-08-22","open":768,"high":770,"low":760,"close":769,"volume":29727,"rsi_14":53.33,"sma_20":771.5,"sma_60":765.47,"sma_120":756.09},{"date":"2025-08-25","open":769,"high":775,"low":764,"close":774,"volume":23107,"rsi_14":67.27,"sma_20":770.7,"sma_60":765.3,"sma_120":756.58},{"date":"2025-08-26","open":774,"high":775,"low":761,"close":769,"volume":29326,"rsi_14":52.08,"sma_20":770.3,"sma_60":764.98,"sma_120":757.17},{"date":"2025-08-27","open":768,"high":774,"low":761,"close":774,"volume":29853,"rsi_14":54.0,"sma_20":770.1,"sma_60":765.05,"sma_120":758.08},{"date":"2025-08-28","open":765,"high":776,"low":763,"close":763,"volume":14530,"rsi_14":44.26,"sma_20":769.35,"sma_60":764.9,"sma_120":758.58},{"date":"2025-08-29","open":763,"high":767,"low":749,"close":766,"volume":41440,"rsi_14":46.88,"sma_20":768.5,"sma_60":764.73,"sma_120":759.09},{"date":"2025-09-01","open":766,"high":808,"low":747,"close":755,"volume":125560,"rsi_14":35.71,"sma_20":768.0,"sma_60":764.38,"sma_120":759.61},{"date":"2025-09-02","open":755,"high":765,"low":739,"close":739,"volume":92909,"rsi_14":29.07,"sma_20":767.2,"sma_60":763.83,"sma_120":760.06},{"date":"2025-09-03","open":743,"high":756,"low":739,"close":741,"volume":46405,"rsi_14":33.33,"sma_20":765.9,"sma_60":763.17,"sma_120":760.59},{"date":"2025-09-04","open":741,"high":749,"low":739,"close":739,"volume":56873,"rsi_14":30.0,"sma_20":764.35,"sma_60":762.18,"sma_120":761.17},{"date":"2025-09-05","open":760,"high":760,"low":730,"close":745,"volume":75768,"rsi_14":32.53,"sma_20":763.1,"sma_60":761.2,"sma_120":761.76},{"date":"2025-09-08","open":745,"high":750,"low":737,"close":749,"volume":5875,"rsi_14":40.79,"sma_20":762.05,"sma_60":760.45,"sma_120":762.38},{"date":"2025-09-09","open":741,"high":800,"low":730,"close":745,"volume":315700,"rsi_14":37.97,"sma_20":760.55,"sma_60":759.67,"sma_120":762.9},{"date":"2025-09-10","open":743,"high":773,"low":735,"close":750,"volume":155211,"rsi_14":38.75,"sma_20":759.3,"sma_60":759.02,"sma_120":763.33},{"date":"2025-09-11","open":750,"high":752,"low":717,"close":736,"volume":255435,"rsi_14":32.26,"sma_20":757.7,"sma_60":758.25,"sma_120":763.55},{"date":"2025-09-12","open":740,"high":741,"low":726,"close":738,"volume":49234,"rsi_14":30.0,"sma_20":756.05,"sma_60":757.72,"sma_120":763.67},{"date":"2025-09-15","open":738,"high":738,"low":721,"close":727,"volume":100156,"rsi_14":28.12,"sma_20":753.7,"sma_60":757.0,"sma_120":763.79},{"date":"2025-09-16","open":728,"high":732,"low":720,"close":727,"volume":33220,"rsi_14":24.18,"sma_20":751.9,"sma_60":756.6,"sma_120":763.88},{"date":"2025-09-17","open":740,"high":740,"low":718,"close":725,"volume":44290,"rsi_14":26.83,"sma_20":749.95,"sma_60":756.0,"sma_120":763.88},{"date":"2025-09-18","open":725,"high":744,"low":724,"close":731,"volume":74663,"rsi_14":29.41,"sma_20":748.1,"sma_60":755.67,"sma_120":763.93},{"date":"2025-09-19","open":730,"high":738,"low":725,"close":735,"volume":32784,"rsi_14":37.18,"sma_20":746.4,"sma_60":755.67,"sma_120":764.0},{"date":"2025-09-22","open":735,"high":735,"low":716,"close":725,"volume":97661,"rsi_14":40.28,"sma_20":743.95,"sma_60":755.25,"sma_120":764.12},{"date":"2025-09-23","open":725,"high":725,"low":715,"close":716,"volume":64403,"rsi_14":34.18,"sma_20":741.3,"sma_60":754.67,"sma_120":764.18},{"date":"2025-09-24","open":716,"high":716,"low":690,"close":695,"volume":161428,"rsi_14":27.55,"sma_20":737.35,"sma_60":753.77,"sma_120":764.03},{"date":"2025-09-25","open":700,"high":706,"low":695,"close":701,"volume":54009,"rsi_14":27.55,"sma_20":734.25,"sma_60":753.13,"sma_120":763.78},{"date":"2025-09-26","open":698,"high":706,"low":683,"close":703,"volume":90067,"rsi_14":26.04,"sma_20":731.1,"sma_60":752.53,"sma_120":763.65},{"date":"2025-09-29","open":696,"high":715,"low":696,"close":710,"volume":53587,"rsi_14":32.32,"sma_20":728.85,"sma_60":752.13,"sma_120":763.58},{"date":"2025-09-30","open":710,"high":717,"low":707,"close":710,"volume":25865,"rsi_14":28.72,"sma_20":727.4,"sma_60":751.78,"sma_120":763.52},{"date":"2025-10-01","open":710,"high":719,"low":702,"close":704,"volume":67897,"rsi_14":31.4,"sma_20":725.55,"sma_60":751.27,"sma_120":763.28},{"date":"2025-10-02","open":705,"high":714,"low":699,"close":712,"volume":36748,"rsi_14":35.87,"sma_20":724.2,"sma_60":750.8,"sma_120":763.36},{"date":"2025-10-10","open":706,"high":740,"low":704,"close":716,"volume":89270,"rsi_14":43.53,"sma_20":722.75,"sma_60":750.53,"sma_120":763.26},{"date":"2025-10-13","open":709,"high":722,"low":707,"close":719,"volume":71427,"rsi_14":45.45,"sma_20":721.25,"sma_60":750.3,"sma_120":763.23},{"date":"2025-10-14","open":719,"high":720,"low":702,"close":713,"volume":138185,"rsi_14":43.48,"sma_20":719.65,"sma_60":749.98,"sma_120":763.08},{"date":"2025-10-15","open":711,"high":715,"low":707,"close":709,"volume":40655,"rsi_14":37.78,"sma_20":717.6,"sma_60":749.6,"sma_120":762.89},{"date":"2025-10-16","open":718,"high":718,"low":696,"close":712,"volume":54255,"rsi_14":37.08,"sma_20":716.4,"sma_60":749.22,"sma_120":762.62},{"date":"2025-10-17","open":712,"high":715,"low":706,"close":713,"volume":48753,"rsi_14":42.5,"sma_20":715.15,"sma_60":748.72,"sma_120":762.33},{"date":"2025-10-20","open":710,"high":715,"low":707,"close":712,"volume":38203,"rsi_14":47.22,"sma_20":714.4,"sma_60":747.85,"sma_120":762.09},{"date":"2025-10-21","open":712,"high":715,"low":708,"close":713,"volume":47349,"rsi_14":67.31,"sma_20":713.7,"sma_60":746.8,"sma_120":761.74},{"date":"2025-10-22","open":713,"high":713,"low":707,"close":713,"volume":55341,"rsi_14":63.04,"sma_20":713.1,"sma_60":745.42,"sma_120":761.36},{"date":"2025-10-23","open":719,"high":719,"low":713,"close":716,"volume":24119,"rsi_14":63.83,"sma_20":712.35,"sma_60":744.23,"sma_120":760.83},{"date":"2025-10-24","open":715,"high":717,"low":709,"close":717,"volume":55948,"rsi_14":58.54,"sma_20":711.45,"sma_60":743.12,"sma_120":760.39},{"date":"2025-10-27","open":719,"high":719,"low":709,"close":712,"volume":81247,"rsi_14":52.17,"sma_20":710.8,"sma_60":741.82,"sma_120":759.76},{"date":"2025-10-28","open":715,"high":715,"low":705,"close":708,"volume":47675,"rsi_14":54.55,"sma_20":710.4,"sma_60":740.67,"sma_120":759.07},{"date":"2025-10-29","open":707,"high":708,"low":699,"close":707,"volume":94540,"rsi_14":43.24,"sma_20":711.0,"sma_60":739.48,"sma_120":758.28},{"date":"2025-10-30","open":708,"high":730,"low":695,"close":703,"volume":105274,"rsi_14":32.43,"sma_20":711.1,"sma_60":738.23,"sma_120":757.69},{"date":"2025-10-31","open":711,"high":711,"low":697,"close":704,"volume":24758,"rsi_14":28.57,"sma_20":711.15,"sma_60":736.92,"sma_120":757.02},{"date":"2025-11-03","open":703,"high":712,"low":692,"close":702,"volume":65341,"rsi_14":32.26,"sma_20":710.75,"sma_60":735.87,"sma_120":756.3},{"date":"2025-11-04","open":702,"high":712,"low":690,"close":693,"volume":49733,"rsi_14":27.78,"sma_20":709.9,"sma_60":734.83,"sma_120":755.49},{"date":"2025-11-05","open":691,"high":698,"low":681,"close":693,"volume":71538,"rsi_14":21.21,"sma_20":709.35,"sma_60":733.6,"sma_120":754.48},{"date":"2025-11-06","open":693,"high":701,"low":688,"close":697,"volume":37036,"rsi_14":27.78,"sma_20":708.6,"sma_60":732.38,"sma_120":753.38},{"date":"2025-11-07","open":697,"high":701,"low":680,"close":684,"volume":36261,"rsi_14":20.83,"sma_20":707.0,"sma_60":730.95,"sma_120":752.12},{"date":"2025-11-10","open":684,"high":695,"low":684,"close":693,"volume":129428,"rsi_14":32.14,"sma_20":705.7,"sma_60":729.67,"sma_120":750.91},{"date":"2025-11-11","open":697,"high":700,"low":686,"close":690,"volume":30994,"rsi_14":30.51,"sma_20":704.55,"sma_60":728.25,"sma_120":749.55},{"date":"2025-11-12","open":691,"high":710,"low":690,"close":704,"volume":59705,"rsi_14":41.43,"sma_20":704.3,"sma_60":727.07,"sma_120":748.34},{"date":"2025-11-13","open":709,"high":709,"low":702,"close":704,"volume":17943,"rsi_14":40.58,"sma_20":703.9,"sma_60":726.0,"sma_120":747.33},{"date":"2025-11-14","open":705,"high":705,"low":690,"close":690,"volume":46617,"rsi_14":35.9,"sma_20":702.75,"sma_60":724.65,"sma_120":746.25},{"date":"2025-11-17","open":691,"high":696,"low":686,"close":688,"volume":72581,"rsi_14":36.84,"sma_20":701.55,"sma_60":723.22,"sma_120":745.12},{"date":"2025-11-18","open":692,"high":695,"low":681,"close":684,"volume":29785,"rsi_14":35.44,"sma_20":700.1,"sma_60":721.9,"sma_120":744.29},{"date":"2025-11-19","open":685,"high":686,"low":676,"close":680,"volume":32794,"rsi_14":35.44,"sma_20":698.45,"sma_60":720.5,"sma_120":743.33},{"date":"2025-11-20","open":689,"high":690,"low":644,"close":682,"volume":106005,"rsi_14":36.25,"sma_20":696.75,"sma_60":719.07,"sma_120":742.48},{"date":"2025-11-21","open":685,"high":685,"low":670,"close":674,"volume":92157,"rsi_14":33.72,"sma_20":694.6,"sma_60":717.48,"sma_120":741.48},{"date":"2025-11-24","open":672,"high":674,"low":660,"close":668,"volume":27846,"rsi_14":34.94,"sma_20":692.4,"sma_60":715.72,"sma_120":740.51},{"date":"2025-11-25","open":668,"high":670,"low":655,"close":668,"volume":78797,"rsi_14":34.94,"sma_20":690.4,"sma_60":714.03,"sma_120":739.51},{"date":"2025-11-26","open":661,"high":672,"low":656,"close":666,"volume":32488,"rsi_14":30.86,"sma_20":688.35,"sma_60":712.23,"sma_120":738.64},{"date":"2025-11-27","open":669,"high":685,"low":660,"close":674,"volume":37159,"rsi_14":43.42,"sma_20":686.9,"sma_60":710.75,"sma_120":737.83},{"date":"2025-11-28","open":674,"high":678,"low":669,"close":677,"volume":46319,"rsi_14":38.57,"sma_20":685.55,"sma_60":709.27,"sma_120":737.0},{"date":"2025-12-01","open":685,"high":685,"low":670,"close":675,"volume":26027,"rsi_14":39.13,"sma_20":684.2,"sma_60":707.93,"sma_120":736.16},{"date":"2025-12-02","open":675,"high":685,"low":668,"close":678,"volume":149034,"rsi_14":27.59,"sma_20":683.45,"sma_60":706.92,"sma_120":735.38},{"date":"2025-12-03","open":678,"high":692,"low":678,"close":687,"volume":34884,"rsi_14":37.31,"sma_20":683.15,"sma_60":706.02,"sma_120":734.59},{"date":"2025-12-04","open":685,"high":692,"low":682,"close":686,"volume":19829,"rsi_14":46.3,"sma_20":682.6,"sma_60":705.13,"sma_120":733.66},{"date":"2025-12-05","open":683,"high":692,"low":655,"close":688,"volume":41654,"rsi_14":50.0,"sma_20":682.8,"sma_60":704.18,"sma_120":732.69},{"date":"2025-12-08","open":688,"high":694,"low":680,"close":682,"volume":38951,"rsi_14":48.21,"sma_20":682.25,"sma_60":703.07,"sma_120":731.76},{"date":"2025-12-09","open":682,"high":684,"low":655,"close":679,"volume":44001,"rsi_14":49.09,"sma_20":681.7,"sma_60":701.97,"sma_120":730.82},{"date":"2025-12-10","open":678,"high":683,"low":671,"close":681,"volume":48194,"rsi_14":49.09,"sma_20":680.55,"sma_60":700.82,"sma_120":729.92},{"date":"2025-12-11","open":682,"high":690,"low":670,"close":681,"volume":25409,"rsi_14":57.45,"sma_20":679.4,"sma_60":699.9,"sma_120":729.08},{"date":"2025-12-12","open":681,"high":685,"low":660,"close":679,"volume":29102,"rsi_14":62.79,"sma_20":678.85,"sma_60":698.92,"sma_120":728.32},{"date":"2025-12-15","open":679,"high":679,"low":666,"close":677,"volume":51255,"rsi_14":60.0,"sma_20":678.3,"sma_60":698.08,"sma_120":727.54},{"date":"2025-12-16","open":676,"high":676,"low":642,"close":663,"volume":110330,"rsi_14":47.37,"sma_20":677.25,"sma_60":697.02,"sma_120":726.81},{"date":"2025-12-17","open":663,"high":675,"low":642,"close":650,"volume":100910,"rsi_14":30.65,"sma_20":675.75,"sma_60":695.77,"sma_120":725.88},{"date":"2025-12-18","open":650,"high":660,"low":637,"close":648,"volume":67712,"rsi_14":26.23,"sma_20":674.05,"sma_60":694.38,"sma_120":725.02},{"date":"2025-12-19","open":648,"high":651,"low":621,"close":642,"volume":40464,"rsi_14":24.62,"sma_20":672.45,"sma_60":692.83,"sma_120":724.25},{"date":"2025-12-22","open":642,"high":644,"low":621,"close":626,"volume":251768,"rsi_14":16.67,"sma_20":670.35,"sma_60":691.18,"sma_120":723.22},{"date":"2025-12-23","open":630,"high":653,"low":624,"close":625,"volume":115147,"rsi_14":5.71,"sma_20":668.2,"sma_60":689.67,"sma_120":722.17},{"date":"2025-12-24","open":625,"high":632,"low":620,"close":626,"volume":70062,"rsi_14":7.14,"sma_20":666.2,"sma_60":688.52,"sma_120":721.14},{"date":"2025-12-26","open":626,"high":638,"low":621,"close":638,"volume":52002,"rsi_14":18.75,"sma_20":664.4,"sma_60":687.47,"sma_120":720.3},{"date":"2025-12-29","open":649,"high":649,"low":628,"close":648,"volume":75023,"rsi_14":29.76,"sma_20":662.95,"sma_60":686.55,"sma_120":719.54},{"date":"2025-12-30","open":648,"high":648,"low":630,"close":643,"volume":35269,"rsi_14":29.07,"sma_20":661.35,"sma_60":685.43,"sma_120":718.78},{"date":"2026-01-02","open":643,"high":650,"low":636,"close":637,"volume":71331,"rsi_14":25.56,"sma_20":659.3,"sma_60":684.22,"sma_120":718.0},{"date":"2026-01-05","open":635,"high":645,"low":631,"close":635,"volume":62817,"rsi_14":25.0,"sma_20":656.7,"sma_60":683.07,"sma_120":717.17},{"date":"2026-01-06","open":632,"high":635,"low":624,"close":632,"volume":98437,"rsi_14":24.73,"sma_20":654.0,"sma_60":681.73,"sma_120":716.27},{"date":"2026-01-07","open":632,"high":636,"low":619,"close":624,"volume":77407,"rsi_14":23.23,"sma_20":650.8,"sma_60":680.2,"sma_120":715.37},{"date":"2026-01-08","open":624,"high":634,"low":620,"close":625,"volume":65368,"rsi_14":27.91,"sma_20":647.95,"sma_60":678.63,"sma_120":714.47},{"date":"2026-01-09","open":626,"high":635,"low":618,"close":635,"volume":79059,"rsi_14":40.96,"sma_20":645.75,"sma_60":677.33,"sma_120":713.66},{"date":"2026-01-12","open":635,"high":725,"low":620,"close":725,"volume":479401,"rsi_14":72.51,"sma_20":647.95,"sma_60":677.6,"sma_120":713.6},{"date":"2026-01-13","open":725,"high":942,"low":686,"close":942,"volume":8595466,"rsi_14":89.27,"sma_20":661.0,"sma_60":681.43,"sma_120":715.33},{"date":"2026-01-14","open":1070,"high":1092,"low":850,"close":874,"volume":11213174,"rsi_14":78.57,"sma_20":670.75,"sma_60":684.12,"sma_120":716.42},{"date":"2026-01-15","open":873,"high":874,"low":804,"close":812,"volume":1618936,"rsi_14":68.89,"sma_20":677.5,"sma_60":685.78,"sma_120":716.82},{"date":"2026-01-16","open":825,"high":862,"low":770,"close":791,"volume":1718093,"rsi_14":65.21,"sma_20":690.95,"sma_60":688.38,"sma_120":716.94},{"date":"2026-01-19","open":806,"high":861,"low":768,"close":793,"volume":1339632,"rsi_14":64.65,"sma_20":698.2,"sma_60":689.67,"sma_120":716.92},{"date":"2026-01-20","open":795,"high":795,"low":760,"close":779,"volume":588328,"rsi_14":63.49,"sma_20":705.05,"sma_60":690.7,"sma_120":716.85},{"date":"2026-01-21","open":772,"high":778,"low":732,"close":737,"volume":593208,"rsi_14":59.26,"sma_20":710.6,"sma_60":691.12,"sma_120":716.46},{"date":"2026-01-22","open":740,"high":767,"low":728,"close":757,"volume":421120,"rsi_14":60.93,"sma_20":717.2,"sma_60":691.93,"sma_120":716.18},{"date":"2026-01-23","open":758,"high":795,"low":743,"close":769,"volume":299551,"rsi_14":62.08,"sma_20":724.35,"sma_60":692.97,"sma_120":716.12},{"date":"2026-01-26","open":770,"high":793,"low":740,"close":751,"volume":414054,"rsi_14":61.01,"sma_20":730.0,"sma_60":693.77,"sma_120":715.89},{"date":"2026-01-27","open":752,"high":759,"low":717,"close":739,"volume":239894,"rsi_14":59.69,"sma_20":734.55,"sma_60":694.35,"sma_120":715.57},{"date":"2026-01-28","open":741,"high":790,"low":733,"close":775,"volume":403632,"rsi_14":61.4,"sma_20":741.15,"sma_60":695.57,"sma_120":715.5},{"date":"2026-01-29","open":798,"high":798,"low":750,"close":775,"volume":245102,"rsi_14":54.77,"sma_20":748.05,"sma_60":696.93,"sma_120":715.58},{"date":"2026-01-30","open":774,"high":780,"low":744,"close":759,"volume":276025,"rsi_14":21.67,"sma_20":754.25,"sma_60":698.03,"sma_120":715.62},{"date":"2026-02-02","open":759,"high":759,"low":718,"close":718,"volume":285629,"rsi_14":23.65,"sma_20":758.55,"sma_60":698.38,"sma_120":715.21},{"date":"2026-02-03","open":719,"high":752,"low":718,"close":739,"volume":245043,"rsi_14":35.69,"sma_20":764.3,"sma_60":699.3,"sma_120":714.95},{"date":"2026-02-04","open":739,"high":739,"low":705,"close":715,"volume":278822,"rsi_14":35.27,"sma_20":768.8,"sma_60":698.03,"sma_120":714.49},{"date":"2026-02-05","open":715,"high":717,"low":696,"close":704,"volume":267911,"rsi_14":33.83,"sma_20":772.25,"sma_60":698.22,"sma_120":713.94},{"date":"2026-02-06","open":700,"high":700,"low":675,"close":675,"volume":185204,"rsi_14":30.07,"sma_20":769.75,"sma_60":697.97,"sma_120":713.11},{"date":"2026-02-09","open":678,"high":699,"low":678,"close":697,"volume":88326,"rsi_14":36.51,"sma_20":757.5,"sma_60":697.85,"sma_120":712.46},{"date":"2026-02-10","open":702,"high":719,"low":688,"close":715,"volume":144589,"rsi_14":46.07,"sma_20":749.55,"sma_60":698.03,"sma_120":712.02},{"date":"2026-02-11","open":715,"high":720,"low":693,"close":696,"volume":204920,"rsi_14":39.07,"sma_20":743.75,"sma_60":698.13,"sma_120":711.39},{"date":"2026-02-12","open":698,"high":705,"low":671,"close":700,"volume":243072,"rsi_14":37.27,"sma_20":739.2,"sma_60":698.33,"sma_120":710.77},{"date":"2026-02-13","open":691,"high":698,"low":657,"close":675,"volume":287121,"rsi_14":36.33,"sma_20":733.4,"sma_60":698.18,"sma_120":710.04},{"date":"2026-02-19","open":669,"high":674,"low":620,"close":625,"volume":758048,"rsi_14":31.96,"sma_20":725.0,"sma_60":697.27,"sma_120":708.88},{"date":"2026-02-20","open":625,"high":714,"low":620,"close":677,"volume":1053838,"rsi_14":35.24,"sma_20":719.9,"sma_60":697.18,"sma_120":708.12},{"date":"2026-02-23","open":1354,"high":1366,"low":1312,"close":1336,"volume":90157,"rsi_14":34.31,"sma_20":716.45,"sma_60":697.08,"sma_120":707.28},{"date":"2026-02-24","open":1336,"high":1424,"low":1314,"close":1412,"volume":241319,"rsi_14":42.7,"sma_20":713.9,"sma_60":697.72,"sma_120":706.72},{"date":"2026-02-25","open":1412,"high":1500,"low":1360,"close":1438,"volume":277119,"rsi_14":50.15,"sma_20":711.4,"sma_60":698.57,"sma_120":706.3},{"date":"2026-02-26","open":1400,"high":1496,"low":1400,"close":1480,"volume":143078,"rsi_14":50.15,"sma_20":712.65,"sma_60":724.87,"sma_120":696.45},{"date":"2026-02-27","open":1476,"high":1476,"low":1436,"close":1440,"volume":79234,"rsi_14":50.76,"sma_20":709.9,"sma_60":700.57,"sma_120":705.66},{"date":"2026-03-03","open":1318,"high":1420,"low":1318,"close":1346,"volume":135328,"rsi_14":45.78,"sma_20":704.8,"sma_60":700.5,"sma_120":704.88},{"date":"2026-03-04","open":1340,"high":1342,"low":1150,"close":1200,"volume":308851,"rsi_14":40.88,"sma_20":696.05,"sma_60":699.25,"sma_120":703.59},{"date":"2026-03-05","open":1200,"high":1292,"low":1200,"close":1270,"volume":164679,"rsi_14":42.69,"sma_20":689.85,"sma_60":698.53,"sma_120":702.73},{"date":"2026-03-06","open":1262,"high":1280,"low":1200,"close":1264,"volume":55200,"rsi_14":39.85,"sma_20":685.55,"sma_60":697.62,"sma_120":701.82},{"date":"2026-03-09","open":1264,"high":1264,"low":1160,"close":1184,"volume":103291,"rsi_14":37.91,"sma_20":678.2,"sma_60":696.05,"sma_120":700.59},{"date":"2026-03-10","open":1194,"high":1252,"low":1194,"close":1230,"volume":118801,"rsi_14":40.53,"sma_20":673.2,"sma_60":694.83,"sma_120":699.51},{"date":"2026-03-11","open":1234,"high":1268,"low":1226,"close":1232,"volume":68610,"rsi_14":43.06,"sma_20":668.8,"sma_60":693.73,"sma_120":698.4},{"date":"2026-03-12","open":1238,"high":1358,"low":1236,"close":1336,"volume":78998,"rsi_14":55.04,"sma_20":668.45,"sma_60":693.55,"sma_120":697.76},{"date":"2026-03-13","open":1308,"high":1410,"low":1230,"close":1374,"volume":176653,"rsi_14":51.27,"sma_20":667.95,"sma_60":693.65,"sma_120":697.23},{"date":"2026-03-16","open":1374,"high":1380,"low":1350,"close":1356,"volume":53256,"rsi_14":51.27,"sma_20":666.1,"sma_60":726.97,"sma_120":693.2},{"date":"2026-03-17","open":1378,"high":1466,"low":1370,"close":1452,"volume":146466,"rsi_14":52.48,"sma_20":667.6,"sma_60":694.38,"sma_120":696.65},{"date":"2026-03-18","open":1450,"high":1484,"low":1426,"close":1444,"volume":138685,"rsi_14":50.38,"sma_20":668.7,"sma_60":695.13,"sma_120":696.61},{"date":"2026-03-19","open":1444,"high":1444,"low":1402,"close":1444,"volume":47746,"rsi_14":47.59,"sma_20":671.05,"sma_60":696.12,"sma_120":696.57},{"date":"2026-03-20","open":1444,"high":1510,"low":1442,"close":1490,"volume":95914,"rsi_14":53.32,"sma_20":677.05,"sma_60":697.7,"sma_120":696.73},{"date":"2026-03-23","open":1484,"high":1484,"low":1400,"close":1466,"volume":52325,"rsi_14":58.77,"sma_20":679.85,"sma_60":699.12,"sma_120":696.75},{"date":"2026-03-24","open":1476,"high":1496,"low":1410,"close":1426,"volume":51286,"rsi_14":69.55,"sma_20":682.1,"sma_60":700.3,"sma_120":696.57},{"date":"2026-03-25","open":1440,"high":1472,"low":1402,"close":1424,"volume":26937,"rsi_14":65.1,"sma_20":682.4,"sma_60":701.73,"sma_120":696.46},{"date":"2026-03-26","open":1430,"high":1430,"low":1362,"close":1386,"volume":45107,"rsi_14":61.25,"sma_20":681.1,"sma_60":702.87,"sma_120":696.27},{"date":"2026-03-27","open":1382,"high":1408,"low":1342,"close":1380,"volume":47480,"rsi_14":70.94,"sma_20":678.6,"sma_60":703.93,"sma_120":696.23},{"date":"2026-03-30","open":1368,"high":1382,"low":1300,"close":1382,"volume":47872,"rsi_14":67.92,"sma_20":677.15,"sma_60":704.82,"sma_120":696.14},{"date":"2026-03-31","open":1370,"high":1774,"low":1346,"close":1460,"volume":4802177,"rsi_14":72.8,"sma_20":680.0,"sma_60":706.18,"sma_120":696.37},{"date":"2026-04-01","open":1376,"high":1420,"low":1270,"close":1412,"volume":532100,"rsi_14":58.56,"sma_20":685.3,"sma_60":707.23,"sma_120":696.33},{"date":"2026-04-02","open":1414,"high":1430,"low":1332,"close":1398,"volume":254346,"rsi_14":52.86,"sma_20":688.5,"sma_60":708.27,"sma_120":696.24},{"date":"2026-04-03","open":1392,"high":1408,"low":1338,"close":1382,"volume":153776,"rsi_14":53.11,"sma_20":691.45,"sma_60":709.2,"sma_120":696.13},{"date":"2026-04-06","open":1438,"high":1458,"low":1366,"close":1370,"volume":220359,"rsi_14":37.72,"sma_20":696.1,"sma_60":710.08,"sma_120":695.91},{"date":"2026-04-07","open":1370,"high":1384,"low":1300,"close":1342,"volume":196304,"rsi_14":35.59,"sma_20":698.9,"sma_60":710.87,"sma_120":695.53},{"date":"2026-04-08","open":1342,"high":1368,"low":1312,"close":1314,"volume":240109,"rsi_14":32.98,"sma_20":700.95,"sma_60":711.4,"sma_120":695.02},{"date":"2026-04-09","open":1334,"high":1404,"low":1304,"close":1338,"volume":246788,"rsi_14":28.89,"sma_20":701.0,"sma_60":711.97,"sma_120":694.65},{"date":"2026-04-10","open":1356,"high":1364,"low":1314,"close":1364,"volume":73346,"rsi_14":35.91,"sma_20":700.75,"sma_60":711.25,"sma_120":694.42},{"date":"2026-04-13","open":1364,"high":1486,"low":1350,"close":1448,"volume":324489,"rsi_14":52.71,"sma_20":703.05,"sma_60":707.62,"sma_120":694.52},{"date":"2026-04-14","open":1450,"high":1566,"low":1422,"close":1468,"volume":376845,"rsi_14":55.19,"sma_20":703.45,"sma_60":705.28,"sma_120":694.7},{"date":"2026-04-15","open":1490,"high":1560,"low":1432,"close":1470,"volume":228968,"rsi_14":60.82,"sma_20":704.1,"sma_60":704.0,"sma_120":694.89},{"date":"2026-04-16","open":1520,"high":1520,"low":1434,"close":1458,"volume":158545,"rsi_14":59.9,"sma_20":704.45,"sma_60":702.97,"sma_120":695.02},{"date":"2026-04-17","open":1500,"high":1500,"low":1428,"close":1458,"volume":95724,"rsi_14":59.69,"sma_20":703.65,"sma_60":701.9,"sma_120":695.16},{"date":"2026-04-20","open":1456,"high":1496,"low":1440,"close":1480,"volume":126662,"rsi_14":52.98,"sma_20":704.0,"sma_60":701.25,"sma_120":695.36},{"date":"2026-04-21","open":1488,"high":1502,"low":1412,"close":1420,"volume":186687,"rsi_14":51.15,"sma_20":703.85,"sma_60":700.8,"sma_120":695.3},{"date":"2026-04-22","open":1430,"high":1466,"low":1402,"close":1440,"volume":148698,"rsi_14":55.93,"sma_20":704.25,"sma_60":700.18,"sma_120":695.37},{"date":"2026-04-23","open":1478,"high":1478,"low":1362,"close":1400,"volume":543951,"rsi_14":52.38,"sma_20":704.6,"sma_60":699.03,"sma_120":695.3},{"date":"2026-04-24","open":1414,"high":1446,"low":1396,"close":1414,"volume":115076,"rsi_14":55.79,"sma_20":705.45,"sma_60":698.3,"sma_120":695.3},{"date":"2026-04-27","open":1414,"high":1476,"low":1414,"close":1438,"volume":232896,"rsi_14":62.77,"sma_20":706.85,"sma_60":697.97,"sma_120":695.43},{"date":"2026-04-28","open":1438,"high":1868,"low":1438,"close":1722,"volume":7911135,"rsi_14":82.28,"sma_20":713.4,"sma_60":699.4,"sma_120":696.74},{"date":"2026-04-29","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":81.58,"sma_20":721.15,"sma_60":700.83,"sma_120":704.15},{"date":"2026-04-30","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":76.57,"sma_20":745.8,"sma_60":709.28,"sma_120":695.32},{"date":"2026-05-04","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":77.51,"sma_20":737.75,"sma_60":704.92,"sma_120":700.87},{"date":"2026-05-06","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":76.57,"sma_20":746.55,"sma_60":706.95,"sma_120":702.23},{"date":"2026-05-07","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":76.47,"sma_20":756.05,"sma_60":709.38,"sma_120":703.71},{"date":"2026-05-08","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":78.45,"sma_20":766.25,"sma_60":712.0,"sma_120":705.11},{"date":"2026-05-11","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":78.45,"sma_20":775.85,"sma_60":715.1,"sma_120":706.53},{"date":"2026-05-12","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":77.38,"sma_20":784.8,"sma_60":717.83,"sma_120":707.84},{"date":"2026-05-13","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":89.53,"sma_20":791.65,"sma_60":720.27,"sma_120":709.15},{"date":"2026-05-14","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":88.95,"sma_20":798.0,"sma_60":723.02,"sma_120":710.58},{"date":"2026-05-15","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":100.0,"sma_20":804.3,"sma_60":725.7,"sma_120":712.02},{"date":"2026-05-18","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":100.0,"sma_20":810.9,"sma_60":728.8,"sma_120":713.49},{"date":"2026-05-19","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":100.0,"sma_20":817.5,"sma_60":732.73,"sma_120":715.0},{"date":"2026-05-20","open":1722,"high":1722,"low":1722,"close":1722,"volume":0,"rsi_14":100.0,"sma_20":1647.1,"sma_60":1471.6,"sma_120":1084.39},{"date":"2026-05-21","open":1721,"high":1776,"low":1405,"close":1495,"volume":1051053,"rsi_14":79.14,"sma_20":905.85,"sma_60":763.93,"sma_120":730.51},{"date":"2026-05-22","open":1495,"high":1584,"low":1428,"close":1514,"volume":291415,"rsi_14":7.72,"sma_20":1654.55,"sma_60":1475.95,"sma_120":1098.28},{"date":"2026-05-26","open":1878,"high":1968,"low":1830,"close":1968,"volume":1287206,"rsi_14":67.57,"sma_20":1682.95,"sma_60":1484.78,"sma_120":1109.12},{"date":"2026-05-27","open":2555,"high":2555,"low":2555,"close":2555,"volume":764220,"rsi_14":82.36,"sma_20":1740.0,"sma_60":1502.7,"sma_120":1124.86},{"date":"2026-05-28","open":3300,"high":3300,"low":2365,"close":2630,"volume":9951863,"rsi_14":83.33,"sma_20":1799.6,"sma_60":1522.53,"sma_120":1141.16},{"date":"2026-05-29","open":2630,"high":2870,"low":2265,"close":2500,"volume":3746834,"rsi_14":76.07,"sma_20":1838.5,"sma_60":1541.77,"sma_120":1156.35},{"date":"2026-06-01","open":2520,"high":2650,"low":1903,"close":2010,"volume":1938831,"rsi_14":57.27,"sma_20":1852.9,"sma_60":1555.27,"sma_120":1167.47},{"date":"2026-06-02","open":2000,"high":2195,"low":1851,"close":1982,"volume":1304498,"rsi_14":56.47,"sma_20":1865.9,"sma_60":1567.13,"sma_120":1178.34},{"date":"2026-06-04","open":1990,"high":1990,"low":1875,"close":1932,"volume":550017,"rsi_14":55.1,"sma_20":1876.4,"sma_60":1578.27,"sma_120":1188.72},{"date":"2026-06-05","open":1882,"high":1926,"low":1749,"close":1795,"volume":643229,"rsi_14":51.66,"sma_20":1880.05,"sma_60":1588.45,"sma_120":1197.96},{"date":"2026-06-08","open":1701,"high":2195,"low":1616,"close":2050,"volume":1743996,"rsi_14":56.69,"sma_20":1896.45,"sma_60":1602.12,"sma_120":1209.31},{"date":"2026-06-09","open":2105,"high":2200,"low":1986,"close":2155,"volume":677648,"rsi_14":58.47,"sma_20":1918.1,"sma_60":1617.5,"sma_120":1221.58},{"date":"2026-06-10","open":2150,"high":2150,"low":1936,"close":2005,"volume":348041,"rsi_14":55.23,"sma_20":1932.25,"sma_60":1628.65,"sma_120":1232.63},{"date":"2026-06-11","open":1931,"high":2005,"low":1852,"close":1940,"volume":327714,"rsi_14":53.93,"sma_20":1943.15,"sma_60":1638.08,"sma_120":1243.12},{"date":"2026-06-12","open":1902,"high":2090,"low":1902,"close":1984,"volume":469374,"rsi_14":59.44,"sma_20":1956.25,"sma_60":1648.55,"sma_120":1253.98},{"date":"2026-06-15","open":1984,"high":2490,"low":1967,"close":2310,"volume":2185061,"rsi_14":63.74,"sma_20":1985.65,"sma_60":1662.85,"sma_120":1267.58},{"date":"2026-06-16","open":2315,"high":2550,"low":2250,"close":2405,"volume":880086,"rsi_14":58.61,"sma_20":2019.8,"sma_60":1678.87,"sma_120":1281.97},{"date":"2026-06-17","open":2370,"high":2380,"low":2210,"close":2260,"volume":460076,"rsi_14":69.62,"sma_20":2219.4,"sma_60":1790.1,"sma_120":1383.72},{"date":"2026-06-18","open":2265,"high":2830,"low":2240,"close":2600,"volume":1899984,"rsi_14":49.36,"sma_20":2090.6,"sma_60":1710.97,"sma_120":1311.53},{"date":"2026-06-19","open":2600,"high":2600,"low":2050,"close":2245,"volume":1154484,"rsi_14":45.07,"sma_20":2116.75,"sma_60":1723.95,"sma_120":1324.84},{"date":"2026-06-22","open":2185,"high":2250,"low":1981,"close":2030,"volume":385843,"rsi_14":50.43,"sma_20":2143.5,"sma_60":1734.02,"sma_120":1336.41},{"date":"2026-06-23","open":2090,"high":2235,"low":1900,"close":1943,"volume":640909,"rsi_14":49.18,"sma_20":2164.95,"sma_60":1742.67,"sma_120":1347.38},{"date":"2026-06-24","open":1951,"high":2050,"low":1837,"close":1843,"volume":300121,"rsi_14":48.16,"sma_20":2158.7,"sma_60":1750.28,"sma_120":1357.53},{"date":"2026-06-25","open":1836,"high":1922,"low":1718,"close":1808,"volume":402184,"rsi_14":50.28,"sma_20":2121.35,"sma_60":1757.42,"sma_120":1367.38},{"date":"2026-06-26","open":1745,"high":1802,"low":1657,"close":1684,"volume":258174,"rsi_14":41.63,"sma_20":2074.05,"sma_60":1762.45,"sma_120":1376.1},{"date":"2026-06-29","open":1623,"high":1795,"low":1623,"close":1726,"volume":211454,"rsi_14":39.9,"sma_20":2035.35,"sma_60":1766.88,"sma_120":1385.08},{"date":"2026-06-30","open":1690,"high":1727,"low":1654,"close":1721,"volume":186222,"rsi_14":42.82,"sma_20":2020.9,"sma_60":1772.03,"sma_120":1394.07},{"date":"2026-07-01","open":1711,"high":1756,"low":1630,"close":1659,"volume":159453,"rsi_14":42.89,"sma_20":2004.75,"sma_60":1776.38,"sma_120":1402.58},{"date":"2026-07-02","open":1636,"high":1653,"low":1522,"close":1550,"volume":190593,"rsi_14":39.36,"sma_20":1985.65,"sma_60":1779.18,"sma_120":1410.21},{"date":"2026-07-03","open":1545,"high":1622,"low":1518,"close":1604,"volume":153107,"rsi_14":30.03,"sma_20":1976.1,"sma_60":1783.08,"sma_120":1418.31},{"date":"2026-07-06","open":1670,"high":1670,"low":1514,"close":1541,"volume":397731,"rsi_14":25.12,"sma_20":1950.65,"sma_60":1786.4,"sma_120":1425.95},{"date":"2026-07-07","open":1600,"high":1609,"low":1459,"close":1485,"volume":177190,"rsi_14":26.47,"sma_20":1917.15,"sma_60":1789.25,"sma_120":1433.12},{"date":"2026-07-08","open":1470,"high":1635,"low":1410,"close":1437,"volume":134150,"rsi_14":7.08,"sma_20":1888.75,"sma_60":1790.9,"sma_120":1439.8},{"date":"2026-07-09","open":1425,"high":1546,"low":1371,"close":1425,"volume":108114,"rsi_14":9.49,"sma_20":1863.0,"sma_60":1791.92,"sma_120":1445.63},{"date":"2026-07-10","open":1425,"high":1480,"low":1407,"close":1438,"volume":133019,"rsi_14":13.46,"sma_20":1835.7,"sma_60":1791.75,"sma_120":1449.77},{"date":"2026-07-13","open":1445,"high":1540,"low":1301,"close":1381,"volume":139964,"rsi_14":13.97,"sma_20":1789.25,"sma_60":1790.3,"sma_120":1453.99},{"date":"2026-07-14","open":1381,"high":1419,"low":1300,"close":1371,"volume":143483,"rsi_14":15.8,"sma_20":1737.55,"sma_60":1788.65,"sma_120":1458.65},{"date":"2026-07-15","open":1473,"high":1473,"low":1380,"close":1403,"volume":66588,"rsi_14":20.52,"sma_20":1694.7,"sma_60":1787.73,"sma_120":1463.75},{"date":"2026-07-16","open":1360,"high":1431,"low":1305,"close":1340,"volume":74350,"rsi_14":22.52,"sma_20":1631.7,"sma_60":1785.77,"sma_120":1468.31},{"date":"2026-07-20","open":1382,"high":1430,"low":1275,"close":1287,"volume":71687,"rsi_14":15.54,"sma_20":1583.8,"sma_60":1782.55,"sma_120":1472.54},{"date":"2026-07-21","open":1275,"high":1347,"low":1239,"close":1324,"volume":85046,"rsi_14":20.33,"sma_20":1548.5,"sma_60":1780.95,"sma_120":1477.43},{"date":"2026-07-22","open":1324,"high":1425,"low":1290,"close":1330,"volume":113968,"rsi_14":23.16,"sma_20":1517.85,"sma_60":1779.12,"sma_120":1482.21},{"date":"2026-07-23","open":1319,"high":1394,"low":1305,"close":1378,"volume":113356,"rsi_14":34.42,"sma_20":1494.6,"sma_60":1778.75,"sma_120":1487.28},{"date":"2026-07-24","open":1378,"high":1380,"low":1301,"close":1303,"volume":43104,"rsi_14":23.73,"sma_20":1469.35,"sma_60":1776.9,"sma_120":1491.88},{"date":"2026-07-27","open":1350,"high":1387,"low":1245,"close":1310,"volume":34176,"rsi_14":27.66,"sma_20":1450.65,"sma_60":1774.77,"sma_120":1496.64},{"date":"2026-07-28","open":1299,"high":1420,"low":1216,"close":1262,"volume":38995,"rsi_14":28.09,"sma_20":1427.45,"sma_60":1767.1,"sma_120":1500.7},{"date":"2026-07-29","open":1262,"high":1439,"low":1096,"close":1206,"volume":234144,"rsi_14":27.66,"sma_20":1401.7,"sma_60":1758.5,"sma_120":1504.29},{"date":"2026-07-30","open":1184,"high":1303,"low":1151,"close":1190,"volume":73231,"rsi_14":27.45,"sma_20":1378.25,"sma_60":1749.63,"sma_120":1507.88},{"date":"2026-07-31","open":1220,"high":1243,"low":1151,"close":1236,"volume":61450,"rsi_14":31.77,"sma_20":1362.55,"sma_60":1741.53,"sma_120":1512.2},{"date":"2026-08-03","open":1236,"high":1300,"low":1200,"close":1266,"volume":125552,"rsi_14":39.09,"sma_20":1345.65,"sma_60":1733.93,"sma_120":1516.59},{"date":"2026-08-04","open":1260,"high":1349,"low":1249,"close":1335,"volume":124488,"rsi_14":46.93,"sma_20":1335.35,"sma_60":1727.48,"sma_120":1521.76},{"date":"2026-08-05","open":1436,"high":1436,"low":1301,"close":1340,"volume":140866,"rsi_14":44.36,"sma_20":1328.1,"sma_60":1721.12,"sma_120":1527.06},{"date":"2026-08-06","open":1375,"high":1395,"low":1318,"close":1318,"volume":76429,"rsi_14":47.88,"sma_20":1322.15,"sma_60":1714.38,"sma_120":1532.42},{"date":"2026-08-07","open":1347,"high":1350,"low":1275,"close":1349,"volume":30328,"rsi_14":56.25,"sma_20":1318.35,"sma_60":1708.17,"sma_120":1537.85},{"date":"2026-08-10","open":1349,"high":1386,"low":1327,"close":1342,"volume":79092,"rsi_14":51.93,"sma_20":1313.55,"sma_60":1701.83,"sma_120":1543.08},{"date":"2026-08-11","open":1329,"high":1348,"low":1319,"close":1345,"volume":57452,"rsi_14":51.62,"sma_20":1311.75,"sma_60":1695.55,"sma_120":1548.48},{"date":"2026-08-12","open":1345,"high":1477,"low":1345,"close":1400,"volume":109168,"rsi_14":52.34,"sma_20":1313.2,"sma_60":1690.18,"sma_120":1554.32},{"date":"2026-08-13","open":1400,"high":1529,"low":1331,"close":1479,"volume":276309,"rsi_14":68.57,"sma_20":1317.0,"sma_60":1686.13,"sma_120":1561.02},{"date":"2026-08-14","open":1519,"high":1519,"low":1403,"close":1415,"volume":198079,"rsi_14":59.89,"sma_20":1320.75,"sma_60":1681.02,"sma_120":1567.6},{"date":"2026-08-18","open":1418,"high":1443,"low":1339,"close":1350,"volume":142810,"rsi_14":58.03,"sma_20":1323.9,"sma_60":1674.82,"sma_120":1573.21},{"date":"2026-08-19","open":1326,"high":1390,"low":1310,"close":1358,"volume":66509,"rsi_14":65.2,"sma_20":1325.6,"sma_60":1672.53,"sma_120":1573.39},{"date":"2026-08-20","open":1364,"high":1377,"low":1321,"close":1353,"volume":54336,"rsi_14":66.67,"sma_20":1326.75,"sma_60":1669.85,"sma_120":1572.9},{"date":"2026-08-21","open":1352,"high":1352,"low":1286,"close":1286,"volume":65616,"rsi_14":54.9,"sma_20":1322.15,"sma_60":1658.48,"sma_120":1571.63},{"date":"2026-08-24","open":1340,"high":1345,"low":1243,"close":1262,"volume":52656,"rsi_14":49.6,"sma_20":1320.1,"sma_60":1636.93,"sma_120":1569.82},{"date":"2026-08-25","open":1251,"high":1288,"low":1165,"close":1244,"volume":81781,"rsi_14":39.96,"sma_20":1316.8,"sma_60":1613.83,"sma_120":1568.18},{"date":"2026-08-26","open":1292,"high":1320,"low":1265,"close":1302,"volume":34296,"rsi_14":46.25,"sma_20":1318.8,"sma_60":1593.87,"sma_120":1567.82},{"date":"2026-08-27","open":1360,"high":1360,"low":1290,"close":1307,"volume":18712,"rsi_14":48.88,"sma_20":1323.85,"sma_60":1582.15,"sma_120":1568.71},{"date":"2026-08-28","open":1319,"high":1349,"low":1280,"close":1308,"volume":24275,"rsi_14":45.53,"sma_20":1329.75,"sma_60":1570.92,"sma_120":1569.03},{"date":"2026-08-31","open":1309,"high":1339,"low":1273,"close":1330,"volume":37736,"rsi_14":48.73,"sma_20":1334.45,"sma_60":1560.88,"sma_120":1569.58},{"date":"2026-09-01","open":1316,"high":1364,"low":1305,"close":1315,"volume":13461,"rsi_14":46.91,"sma_20":1336.9,"sma_60":1552.88,"sma_120":1570.67},{"date":"2026-09-02","open":1290,"high":1365,"low":1282,"close":1311,"volume":20828,"rsi_14":39.77,"sma_20":1335.7,"sma_60":1540.57,"sma_120":1571.34},{"date":"2026-09-03","open":1353,"high":1353,"low":1270,"close":1296,"volume":28298,"rsi_14":25.34,"sma_20":1333.5,"sma_60":1526.25,"sma_120":1571.88},{"date":"2026-09-04","open":1306,"high":1306,"low":1283,"close":1299,"volume":10924,"rsi_14":31.29,"sma_20":1332.55,"sma_60":1514.48,"sma_120":1571.57},{"date":"2026-09-07","open":1320,"high":1320,"low":1278,"close":1310,"volume":26822,"rsi_14":42.19,"sma_20":1330.6,"sma_60":1503.98,"sma_120":1571.03},{"date":"2026-09-08","open":1310,"high":1405,"low":1310,"close":1351,"volume":56370,"rsi_14":48.79,"sma_20":1331.05,"sma_60":1493.43,"sma_120":1570.99},{"date":"2026-09-09","open":1400,"high":1447,"low":1346,"close":1390,"volume":42640,"rsi_14":55.73,"sma_20":1333.3,"sma_60":1478.1,"sma_120":1570.47},{"date":"2026-09-10","open":1390,"high":1514,"low":1363,"close":1510,"volume":174361,"rsi_14":79.79,"sma_20":1338.8,"sma_60":1463.18,"sma_120":1571.03},{"date":"2026-09-11","open":1512,"high":1529,"low":1472,"close":1476,"volume":65854,"rsi_14":77.72,"sma_20":1338.65,"sma_60":1450.12,"sma_120":1571.29},{"date":"2026-09-14","open":1412,"high":1536,"low":1178,"close":1492,"volume":39460,"rsi_14":82.29,"sma_20":1342.5,"sma_60":1431.65,"sma_120":1571.31},{"date":"2026-09-15","open":1451,"high":1505,"low":1415,"close":1480,"volume":22289,"rsi_14":76.33,"sma_20":1349.0,"sma_60":1418.9,"sma_120":1571.42},{"date":"2026-09-16","open":1462,"high":1479,"low":1395,"close":1460,"volume":58997,"rsi_14":71.67,"sma_20":1354.1,"sma_60":1409.4,"sma_120":1571.71},{"date":"2026-09-17","open":1404,"high":1515,"low":1403,"close":1415,"volume":17233,"rsi_14":63.48,"sma_20":1357.2,"sma_60":1400.6,"sma_120":1571.63},{"date":"2026-09-18","open":1468,"high":1530,"low":1389,"close":1407,"volume":33541,"rsi_14":60.05,"sma_20":1363.25,"sma_60":1393.33,"sma_120":1571.81},{"date":"2026-09-21","open":1370,"high":1400,"low":1320,"close":1363,"volume":51561,"rsi_14":55.83,"sma_20":1368.3,"sma_60":1385.92,"sma_120":1571.67},{"date":"2026-09-22","open":1344,"high":1354,"low":1323,"close":1330,"volume":15918,"rsi_14":52.27,"sma_20":1372.65,"sma_60":1380.03,"sma_120":1571.24},{"date":"2026-09-23","open":1330,"high":1423,"low":1316,"close":1352,"volume":29754,"rsi_14":56.28,"sma_20":1375.15,"sma_60":1373.8,"sma_120":1570.34},{"date":"2026-09-28","open":1350,"high":1423,"low":1343,"close":1352,"volume":39882,"rsi_14":55.96,"sma_20":1377.35,"sma_60":1367.63,"sma_120":1569.83},{"date":"2026-09-29","open":1352,"high":1519,"low":1350,"close":1448,"volume":196703,"rsi_14":63.02,"sma_20":1384.35,"sma_60":1364.12,"sma_120":1570.25},{"date":"2026-09-30","open":1485,"high":1487,"low":1410,"close":1438,"volume":80917,"rsi_14":58.72,"sma_20":1389.75,"sma_60":1362.25,"sma_120":1570.72},{"date":"2026-10-01","open":1421,"high":1421,"low":1340,"close":1407,"volume":106258,"rsi_14":51.73,"sma_20":1394.35,"sma_60":1358.97,"sma_120":1571.03},{"date":"2026-10-02","open":1414,"high":1438,"low":1356,"close":1419,"volume":30178,"rsi_14":38.12,"sma_20":1399.75,"sma_60":1356.93,"sma_120":1571.67},{"date":"2026-10-06","open":1425,"high":1487,"low":1379,"close":1404,"volume":51171,"rsi_14":40.11,"sma_20":1405.15,"sma_60":1355.58,"sma_120":1572.42},{"date":"2026-10-07","open":1428,"high":1428,"low":1346,"close":1362,"volume":31896,"rsi_14":33.33,"sma_20":1408.3,"sma_60":1354.33,"sma_120":1572.62},{"date":"2026-10-08","open":1359,"high":1379,"low":1330,"close":1367,"volume":26036,"rsi_14":35.25,"sma_20":1411.15,"sma_60":1353.37,"sma_120":1572.64},{"date":"2026-10-12","open":1342,"high":1544,"low":1250,"close":1290,"volume":55890,"rsi_14":30.68,"sma_20":1408.1,"sma_60":1350.9,"sma_120":1571.33},{"date":"2026-10-13","open":1271,"high":1322,"low":1210,"close":1297,"volume":88393,"rsi_14":35.32,"sma_20":1403.45,"sma_60":1349.5,"sma_120":1569.9},{"date":"2026-10-14","open":1301,"high":1419,"low":1265,"close":1332,"volume":18670,"rsi_14":41.26,"sma_20":1394.55,"sma_60":1348.85,"sma_120":1568.75},{"date":"2026-10-15","open":1249,"high":1284,"low":1176,"close":1200,"volume":57530,"rsi_14":34.24,"sma_20":1380.75,"sma_60":1345.47,"sma_120":1566.6},{"date":"2026-10-16","open":1202,"high":1290,"low":1202,"close":1255,"volume":50388,"rsi_14":43.04,"sma_20":1368.9,"sma_60":1344.05,"sma_120":1564.91},{"date":"2026-10-19","open":1225,"high":1302,"low":1211,"close":1294,"volume":15133,"rsi_14":44.78,"sma_20":1359.6,"sma_60":1344.17,"sma_120":1563.36},{"date":"2026-10-20","open":1245,"high":1282,"low":1220,"close":1222,"volume":15842,"rsi_14":39.65,"sma_20":1347.7,"sma_60":1342.47,"sma_120":1561.71},{"date":"2026-10-21","open":1225,"high":1318,"low":1203,"close":1290,"volume":9573,"rsi_14":36.83,"sma_20":1341.45,"sma_60":1341.8,"sma_120":1560.46},{"date":"2026-10-22","open":1242,"high":1242,"low":1185,"close":1233,"volume":21232,"rsi_14":34.16,"sma_20":1332.75,"sma_60":1339.38,"sma_120":1559.07},{"date":"2026-10-23","open":1214,"high":1226,"low":1153,"close":1200,"volume":26348}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.92,"ttm_eps":null,"close":1821.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.6,"ttm_eps":null,"close":1022.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.44,"ttm_eps":null,"close":756.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.41,"ttm_eps":null,"close":709.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.44,"ttm_eps":null,"close":751.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.42,"ttm_eps":null,"close":710.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.39,"ttm_eps":null,"close":643.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.89,"ttm_eps":null,"close":1460.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.01,"ttm_eps":null,"close":1721.0}],"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":"한주라이트메탈","phase":"above-fold","symbol_resolved":true}