{"status":"ok","report":{"price_analysis":{"current":790.0,"change_1d":0.0,"change_7d":-8.0,"change_30d":-32.3,"high_30d":1293.0,"low_30d":731.0,"position_in_range":10.0,"support":787.2,"resistance":1236.8},"summary":"한울앤제주(276730)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 186.59억. 현재가 790원, 전일 대비 +0.0%, 30일 -32.3%. ROE -28.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.00만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -28.1%로 적자 상태입니다. 시가총액 186.59억. 매출 143.17억, 영업이익 -66.13억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.65,"roe":-28.08,"eps":-134.61,"revenue":14317267783.0,"operating_income":-6612683881.0,"net_income":-16414034839.0,"market_cap":18659224090,"profit_margin":-114.65,"roa":-5.23,"operating_margin":-46.19,"gross_margin":37.57,"debt_ratio":4.369718967583657,"total_assets":60797339828.0,"total_equity":11322257309.0,"total_debt":49475082519.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.0로 중립 구간입니다. MACD(-131.86)가 시그널선(-165.63)을 상회합니다(골든크로스). 현재가가 SMA20(843)과 SMA60(1410) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 743~943 (현재 위치 24%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":43.99999999999999,"macd":-131.8614306273705,"macd_signal":-165.63163148984444,"sma_20":842.95,"sma_60":1409.5666666666666,"bb_upper":943.1866699367054,"bb_lower":742.7133300632947,"atr_14":80.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.00만, 기관 순매수 0.00. 30일 누적: 외국인 15.93만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":30041.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-4217.0,"institution_net":0.0,"retail_net":4217.0},{"date":"2026-10-22","foreign_net":-7957.0,"institution_net":0.0,"retail_net":7957.0},{"date":"2026-10-21","foreign_net":3889.0,"institution_net":0.0,"retail_net":-3889.0},{"date":"2026-10-20","foreign_net":-16097.0,"institution_net":0.0,"retail_net":16097.0},{"date":"2026-10-19","foreign_net":54423.0,"institution_net":0.0,"retail_net":-54423.0},{"date":"2026-10-16","foreign_net":31783.0,"institution_net":0.0,"retail_net":-31783.0},{"date":"2026-10-15","foreign_net":21240.0,"institution_net":0.0,"retail_net":-21240.0},{"date":"2026-10-14","foreign_net":-18440.0,"institution_net":0.0,"retail_net":18440.0},{"date":"2026-10-13","foreign_net":5618.0,"institution_net":0.0,"retail_net":-5618.0},{"date":"2026-10-12","foreign_net":-7643.0,"institution_net":0.0,"retail_net":7643.0},{"date":"2026-10-08","foreign_net":6791.0,"institution_net":0.0,"retail_net":-6791.0},{"date":"2026-10-07","foreign_net":1220.0,"institution_net":0.0,"retail_net":-1220.0},{"date":"2026-10-06","foreign_net":-9020.0,"institution_net":0.0,"retail_net":9020.0},{"date":"2026-10-02","foreign_net":5288.0,"institution_net":0.0,"retail_net":-5288.0},{"date":"2026-10-01","foreign_net":16910.0,"institution_net":0.0,"retail_net":-16910.0},{"date":"2026-09-30","foreign_net":5776.0,"institution_net":0.0,"retail_net":-5776.0},{"date":"2026-09-29","foreign_net":19535.0,"institution_net":0.0,"retail_net":-19535.0},{"date":"2026-09-28","foreign_net":-12196.0,"institution_net":0.0,"retail_net":12196.0},{"date":"2026-09-23","foreign_net":9509.0,"institution_net":0.0,"retail_net":-9509.0},{"date":"2026-09-22","foreign_net":1008.0,"institution_net":0.0,"retail_net":-1008.0},{"date":"2026-09-21","foreign_net":-5484.0,"institution_net":-2125.0,"retail_net":7609.0},{"date":"2026-09-18","foreign_net":5129.0,"institution_net":0.0,"retail_net":-5129.0},{"date":"2026-09-17","foreign_net":13030.0,"institution_net":2125.0,"retail_net":-15155.0},{"date":"2026-09-16","foreign_net":19900.0,"institution_net":-2132.0,"retail_net":-17768.0},{"date":"2026-09-15","foreign_net":11098.0,"institution_net":0.0,"retail_net":-11098.0},{"date":"2026-09-14","foreign_net":18080.0,"institution_net":1871.0,"retail_net":-19951.0},{"date":"2026-09-11","foreign_net":150.0,"institution_net":261.0,"retail_net":-411.0},{"date":"2026-09-10","foreign_net":3879.0,"institution_net":0.0,"retail_net":-3879.0},{"date":"2026-09-09","foreign_net":5683.0,"institution_net":0.0,"retail_net":-5683.0},{"date":"2026-09-08","foreign_net":-19615.0,"institution_net":0.0,"retail_net":19615.0}],"periods":{"d1":{"foreign_net":-4217.0,"institution_net":0,"retail_net":4217.0},"d3":{"foreign_net":-8285.0,"institution_net":0,"retail_net":8285.0},"d7":{"foreign_net":83064.0,"institution_net":0,"retail_net":-83064.0},"d14":{"foreign_net":66878.0,"institution_net":0,"retail_net":-66878.0},"d30":{"foreign_net":159270.0,"institution_net":0.0,"retail_net":-159270.0}}},"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 -135, PBR 1.65x) — 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 -135원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 +14.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.1,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":6.1,"unit":"%","percentile":58,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -28.1%","metrics":[{"name":"ROE","value":-28.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-46.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-114.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.0,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-32.3,"unit":"%","percentile":20,"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 0.8x, 순차입금비율 4.2x","metrics":[{"name":"유동비율","value":0.78,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":4.17,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -135, PBR 1.65x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +14.1%"},"profitability":{"grade":"C","reason":"ROE -28.1%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-28.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":4.37,"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":37.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-46.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-114.65,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 4.4배로 재무 리스크"],"catalysts":["전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 4.4배로 재무 리스크"],"catalysts":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.65,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":10.74,"pbr_5y_low":1.85,"pbr_5y_avg":5.43,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":5.03,"history":[{"quarter":"2024-Q2","per":null,"pbr":10.74},{"quarter":"2024-Q3","per":null,"pbr":4.24},{"quarter":"2024-Q4","per":null,"pbr":7.18},{"quarter":"2025-Q1","per":null,"pbr":5.46},{"quarter":"2025-Q2","per":null,"pbr":5.03},{"quarter":"2025-Q3","per":null,"pbr":3.85},{"quarter":"2025-Q4","per":null,"pbr":1.85},{"quarter":"2026-Q1","per":null,"pbr":2.54},{"quarter":"2026-Q2","per":null,"pbr":8.0},{"quarter":"현재","per":null,"pbr":1.65}],"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 Defensive","industry":"BEVERAGES - BREWERS"},"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":"1.6배"},{"label":"ROE","value":"-28.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:08.962045+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.28080443203430466,"dividend_yield":null,"eps":-134.61,"revenue":3797557554.0,"operating_income":-1793471996.0,"net_income":-3179340033.0,"market_cap":null,"profit_margin":-0.8372065433613175,"operating_margin":-0.47226986569589197,"roa":-0.05229406487182793,"gross_margin":0.37573231339102964,"total_equity":11322257309.0,"total_assets":60797339828.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.06,"roe":-0.24188339893378846,"dividend_yield":null,"eps":-131.77,"revenue":3327969751.0,"operating_income":-1909056353.0,"net_income":-3112382008.0,"market_cap":17000000000.0,"profit_margin":-0.9352194403403999,"operating_margin":-0.573639935406973,"roa":-0.05392918977710381,"gross_margin":0.37335138086115377,"total_equity":12867282425.0,"total_assets":57712382123.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.4959648768739573,"dividend_yield":null,"eps":-335.55,"revenue":3821304814.0,"operating_income":-1947604767.0,"net_income":-7925352303.0,"market_cap":null,"profit_margin":-2.0739911335950287,"operating_margin":-0.5096700896156252,"roa":-0.1311756094160111,"gross_margin":0.4017883382071389,"total_equity":15979664433.0,"total_assets":60417880567.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1918038770158326,"dividend_yield":null,"eps":-93.02,"revenue":3370435664.0,"operating_income":-962550765.0,"net_income":-2196960495.0,"market_cap":null,"profit_margin":-0.6518327937441384,"operating_margin":-0.2855864526005087,"roa":-0.04411608928011267,"gross_margin":0.36389921816350684,"total_equity":11454202747.0,"total_assets":49799529624.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04466552472345146,"dividend_yield":null,"eps":-17.9,"revenue":3300169905.0,"operating_income":-1458429770.0,"net_income":-422738962.0,"market_cap":null,"profit_margin":-0.1280961205541325,"operating_margin":-0.4419256620061809,"roa":-0.008687560403945957,"gross_margin":0.21981007096057378,"total_equity":9464547089.0,"total_assets":48660261609.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.13213920051816527,"dividend_yield":null,"eps":-41.01,"revenue":3401422545.0,"operating_income":-531991913.0,"net_income":-968603762.0,"market_cap":null,"profit_margin":-0.2847643152785653,"operating_margin":-0.1564027714763089,"roa":-0.02372114080678209,"gross_margin":0.3241427368736394,"total_equity":7330177254.0,"total_assets":40832933369.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-2.0839749002481693,"dividend_yield":null,"eps":-732.22,"revenue":3748447225.0,"operating_income":-1834823068.0,"net_income":-17294451340.0,"market_cap":null,"profit_margin":-4.613764127358095,"operating_margin":-0.4894888357405112,"roa":-0.5226429177040541,"gross_margin":0.182482389891457,"total_equity":8298781016.0,"total_assets":33090377300.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04588023158066604,"dividend_yield":null,"eps":-30.33,"revenue":4478374164.0,"operating_income":-501689152.0,"net_income":-716325730.0,"market_cap":null,"profit_margin":-0.15995218437938452,"operating_margin":-0.11202484062919402,"roa":-0.017352365290419905,"gross_margin":0.4073822626670548,"total_equity":15612949310.0,"total_assets":41281157814.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.11713464511880962,"dividend_yield":null,"eps":-81.22,"revenue":5167284741.0,"operating_income":-1581411422.0,"net_income":-1918406299.0,"market_cap":null,"profit_margin":-0.37126003213609243,"operating_margin":-0.3060430189674349,"roa":-0.04428852130146636,"gross_margin":0.31859519061096,"total_equity":16377787264.0,"total_assets":43316106355.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04656218910186027,"dividend_yield":null,"eps":-43.03,"revenue":5029802282.0,"operating_income":-1055216075.0,"net_income":-1016263159.0,"market_cap":null,"profit_margin":-0.2020483315292273,"operating_margin":-0.2097927544341593,"roa":-0.019982971148368663,"gross_margin":0.3543824106921426,"total_equity":21825931697.0,"total_assets":50856459305.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17746820901639435,"dividend_yield":null,"eps":-171.36,"revenue":5499068926.0,"operating_income":-1650642134.0,"net_income":-4047423447.0,"market_cap":null,"profit_margin":-0.736019770158451,"operating_margin":-0.3001675658574933,"roa":-0.08132759909826343,"gross_margin":0.36862296822936746,"total_equity":22806470350.0,"total_assets":49766911748.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05510561821967385,"dividend_yield":null,"eps":-62.05,"revenue":6476726497.0,"operating_income":-1780222585.0,"net_income":-1465627704.0,"market_cap":null,"profit_margin":-0.22629143050565348,"operating_margin":-0.2748645609513685,"roa":-0.02635772068361457,"gross_margin":0.3411838908163795,"total_equity":26596701958.0,"total_assets":55605252123.0}],"current_price":790.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-26","close":24549.0},{"date":"2021-05-27","close":23897.0},{"date":"2021-05-28","close":24949.0},{"date":"2021-05-31","close":24248.0},{"date":"2021-06-01","close":23872.0},{"date":"2021-06-02","close":22595.0},{"date":"2021-06-03","close":21768.0},{"date":"2021-06-04","close":20966.0},{"date":"2021-06-07","close":23346.0},{"date":"2021-06-08","close":23046.0},{"date":"2021-06-09","close":22269.0},{"date":"2021-06-10","close":22444.0},{"date":"2021-06-11","close":22645.0},{"date":"2021-06-14","close":22144.0},{"date":"2021-06-15","close":22219.0},{"date":"2021-06-16","close":22344.0},{"date":"2021-06-17","close":22444.0},{"date":"2021-06-18","close":22244.0},{"date":"2021-06-21","close":21818.0},{"date":"2021-06-22","close":21868.0},{"date":"2021-06-23","close":21643.0},{"date":"2021-06-24","close":21517.0},{"date":"2021-06-25","close":21943.0},{"date":"2021-06-28","close":21317.0},{"date":"2021-06-29","close":21192.0},{"date":"2021-06-30","close":21016.0},{"date":"2021-07-01","close":21016.0},{"date":"2021-07-02","close":20991.0},{"date":"2021-07-05","close":20691.0},{"date":"2021-07-06","close":20816.0},{"date":"2021-07-07","close":20666.0},{"date":"2021-07-08","close":20541.0},{"date":"2021-07-09","close":19839.0},{"date":"2021-07-12","close":19814.0},{"date":"2021-07-13","close":19939.0},{"date":"2021-07-14","close":19739.0},{"date":"2021-07-15","close":20190.0},{"date":"2021-07-16","close":20591.0},{"date":"2021-07-19","close":20791.0},{"date":"2021-07-20","close":20641.0},{"date":"2021-07-21","close":21042.0},{"date":"2021-07-22","close":20766.0},{"date":"2021-07-23","close":20415.0},{"date":"2021-07-26","close":20014.0},{"date":"2021-07-27","close":20040.0},{"date":"2021-07-28","close":19989.0},{"date":"2021-07-29","close":19989.0},{"date":"2021-07-30","close":19864.0},{"date":"2021-08-02","close":19739.0},{"date":"2021-08-03","close":19664.0},{"date":"2021-08-04","close":19914.0},{"date":"2021-08-05","close":19914.0},{"date":"2021-08-06","close":19764.0},{"date":"2021-08-09","close":19664.0},{"date":"2021-08-10","close":19213.0},{"date":"2021-08-11","close":18712.0},{"date":"2021-08-12","close":18762.0},{"date":"2021-08-13","close":18086.0},{"date":"2021-08-17","close":16958.0},{"date":"2021-08-18","close":17034.0},{"date":"2021-08-19","close":16482.0},{"date":"2021-08-20","close":15931.0},{"date":"2021-08-23","close":16132.0},{"date":"2021-08-24","close":16808.0},{"date":"2021-08-25","close":16758.0},{"date":"2021-08-26","close":16032.0},{"date":"2021-08-27","close":16032.0},{"date":"2021-08-30","close":15706.0},{"date":"2021-08-31","close":15581.0},{"date":"2021-09-01","close":15756.0},{"date":"2021-09-02","close":15581.0},{"date":"2021-09-03","close":15656.0},{"date":"2021-09-06","close":15556.0},{"date":"2021-09-07","close":15931.0},{"date":"2021-09-08","close":15631.0},{"date":"2021-09-09","close":15355.0},{"date":"2021-09-10","close":15455.0},{"date":"2021-09-13","close":15030.0},{"date":"2021-09-14","close":15781.0},{"date":"2021-09-15","close":15030.0},{"date":"2021-09-16","close":15180.0},{"date":"2021-09-17","close":15130.0},{"date":"2021-09-23","close":14954.0},{"date":"2021-09-24","close":15004.0},{"date":"2021-09-27","close":15004.0},{"date":"2021-09-28","close":14929.0},{"date":"2021-09-29","close":14704.0},{"date":"2021-09-30","close":14804.0},{"date":"2021-10-01","close":14203.0},{"date":"2021-10-05","close":13476.0},{"date":"2021-10-06","close":12900.0},{"date":"2021-10-07","close":13301.0},{"date":"2021-10-08","close":13877.0},{"date":"2021-10-12","close":13376.0},{"date":"2021-10-13","close":13627.0},{"date":"2021-10-14","close":14053.0},{"date":"2021-10-15","close":14328.0},{"date":"2021-10-18","close":14403.0},{"date":"2021-10-19","close":15080.0},{"date":"2021-10-20","close":14829.0},{"date":"2021-10-21","close":14503.0},{"date":"2021-10-22","close":15004.0},{"date":"2021-10-25","close":15255.0},{"date":"2021-10-26","close":15355.0},{"date":"2021-10-27","close":15405.0},{"date":"2021-10-28","close":14929.0},{"date":"2021-10-29","close":14804.0},{"date":"2021-11-01","close":14554.0},{"date":"2021-11-02","close":14979.0},{"date":"2021-11-03","close":14529.0},{"date":"2021-11-04","close":14378.0},{"date":"2021-11-05","close":13702.0},{"date":"2021-11-08","close":14028.0},{"date":"2021-11-09","close":13802.0},{"date":"2021-11-10","close":13351.0},{"date":"2021-11-11","close":13251.0},{"date":"2021-11-12","close":13426.0},{"date":"2021-11-15","close":13652.0},{"date":"2021-11-16","close":14002.0},{"date":"2021-11-17","close":13752.0},{"date":"2021-11-18","close":13727.0},{"date":"2021-11-19","close":13852.0},{"date":"2021-11-22","close":13552.0},{"date":"2021-11-23","close":13426.0},{"date":"2021-11-24","close":13677.0},{"date":"2021-11-25","close":13376.0},{"date":"2021-11-26","close":12925.0},{"date":"2021-11-29","close":12349.0},{"date":"2021-11-30","close":11598.0},{"date":"2021-12-01","close":11773.0},{"date":"2021-12-02","close":12174.0},{"date":"2021-12-03","close":12675.0},{"date":"2021-12-06","close":12625.0},{"date":"2021-12-07","close":12900.0},{"date":"2021-12-08","close":12750.0},{"date":"2021-12-09","close":12800.0},{"date":"2021-12-10","close":12825.0},{"date":"2021-12-13","close":12975.0},{"date":"2021-12-14","close":12925.0},{"date":"2021-12-15","close":13301.0},{"date":"2021-12-16","close":12925.0},{"date":"2021-12-17","close":12525.0},{"date":"2021-12-20","close":12224.0},{"date":"2021-12-21","close":12199.0},{"date":"2021-12-22","close":12249.0},{"date":"2021-12-23","close":12975.0},{"date":"2021-12-24","close":12550.0},{"date":"2021-12-27","close":12124.0},{"date":"2021-12-28","close":12149.0},{"date":"2021-12-29","close":12374.0},{"date":"2021-12-30","close":12675.0},{"date":"2022-01-03","close":12700.0},{"date":"2022-01-04","close":12675.0},{"date":"2022-01-05","close":12550.0},{"date":"2022-01-06","close":12600.0},{"date":"2022-01-07","close":12675.0},{"date":"2022-01-10","close":12800.0},{"date":"2022-01-11","close":12600.0},{"date":"2022-01-12","close":12750.0},{"date":"2022-01-13","close":12625.0},{"date":"2022-01-14","close":12324.0},{"date":"2022-01-17","close":12024.0},{"date":"2022-01-18","close":11748.0},{"date":"2022-01-19","close":11598.0},{"date":"2022-01-20","close":11723.0},{"date":"2022-01-21","close":11723.0},{"date":"2022-01-24","close":11322.0},{"date":"2022-01-25","close":10571.0},{"date":"2022-01-26","close":10571.0},{"date":"2022-01-27","close":9919.0},{"date":"2022-01-28","close":10270.0},{"date":"2022-02-03","close":10596.0},{"date":"2022-02-04","close":12174.0},{"date":"2022-02-07","close":12550.0},{"date":"2022-02-08","close":12199.0},{"date":"2022-02-09","close":12124.0},{"date":"2022-02-10","close":15756.0},{"date":"2022-02-11","close":15581.0},{"date":"2022-02-14","close":15080.0},{"date":"2022-02-15","close":14378.0},{"date":"2022-02-16","close":14829.0},{"date":"2022-02-17","close":14453.0},{"date":"2022-02-18","close":14954.0},{"date":"2022-02-21","close":15280.0},{"date":"2022-02-22","close":15706.0},{"date":"2022-02-23","close":15255.0},{"date":"2022-02-24","close":14153.0},{"date":"2022-02-25","close":15305.0},{"date":"2022-02-28","close":15881.0},{"date":"2022-03-02","close":16207.0},{"date":"2022-03-03","close":15931.0},{"date":"2022-03-04","close":16182.0},{"date":"2022-03-07","close":15430.0},{"date":"2022-03-08","close":15155.0},{"date":"2022-03-10","close":16883.0},{"date":"2022-03-11","close":16533.0},{"date":"2022-03-14","close":16132.0},{"date":"2022-03-15","close":16983.0},{"date":"2022-03-16","close":17008.0},{"date":"2022-03-17","close":16758.0},{"date":"2022-03-18","close":16332.0},{"date":"2022-03-21","close":16107.0},{"date":"2022-03-22","close":16032.0},{"date":"2022-03-23","close":15455.0},{"date":"2022-03-24","close":15330.0},{"date":"2022-03-25","close":15305.0},{"date":"2022-03-28","close":15831.0},{"date":"2022-03-29","close":15956.0},{"date":"2022-03-30","close":15831.0},{"date":"2022-03-31","close":17209.0},{"date":"2022-04-01","close":16533.0},{"date":"2022-04-04","close":16808.0},{"date":"2022-04-05","close":16808.0},{"date":"2022-04-06","close":16658.0},{"date":"2022-04-07","close":15631.0},{"date":"2022-04-08","close":15681.0},{"date":"2022-04-11","close":15931.0},{"date":"2022-04-12","close":15556.0},{"date":"2022-04-13","close":15781.0},{"date":"2022-04-14","close":16482.0},{"date":"2022-04-15","close":16257.0},{"date":"2022-04-18","close":16032.0},{"date":"2022-04-19","close":16207.0},{"date":"2022-04-20","close":16533.0},{"date":"2022-04-21","close":16282.0},{"date":"2022-04-22","close":16107.0},{"date":"2022-04-25","close":15531.0},{"date":"2022-04-26","close":15531.0},{"date":"2022-04-27","close":14929.0},{"date":"2022-04-28","close":14954.0},{"date":"2022-04-29","close":15004.0},{"date":"2022-05-02","close":14779.0},{"date":"2022-05-03","close":14679.0},{"date":"2022-05-04","close":14278.0},{"date":"2022-05-06","close":13952.0},{"date":"2022-05-09","close":13376.0},{"date":"2022-05-10","close":13126.0},{"date":"2022-05-11","close":13076.0},{"date":"2022-05-12","close":12349.0},{"date":"2022-05-13","close":12474.0},{"date":"2022-05-16","close":13000.0},{"date":"2022-05-17","close":13101.0},{"date":"2022-05-18","close":13326.0},{"date":"2022-05-19","close":13501.0},{"date":"2022-05-20","close":13451.0},{"date":"2022-05-23","close":13476.0},{"date":"2022-05-24","close":13301.0},{"date":"2022-05-25","close":13176.0},{"date":"2022-05-26","close":13076.0},{"date":"2022-05-27","close":13501.0},{"date":"2022-05-30","close":13777.0},{"date":"2022-05-31","close":13727.0},{"date":"2022-06-02","close":13627.0},{"date":"2022-06-03","close":13627.0},{"date":"2022-06-07","close":13802.0},{"date":"2022-06-08","close":13476.0},{"date":"2022-06-09","close":13126.0},{"date":"2022-06-10","close":12925.0},{"date":"2022-06-13","close":12525.0},{"date":"2022-06-14","close":11848.0},{"date":"2022-06-15","close":11122.0},{"date":"2022-06-16","close":11923.0},{"date":"2022-06-17","close":12124.0},{"date":"2022-06-20","close":11548.0},{"date":"2022-06-21","close":11472.0},{"date":"2022-06-22","close":10971.0},{"date":"2022-06-23","close":10020.0},{"date":"2022-06-24","close":10320.0},{"date":"2022-06-27","close":10921.0},{"date":"2022-06-28","close":11022.0},{"date":"2022-06-29","close":11022.0},{"date":"2022-06-30","close":10671.0},{"date":"2022-07-01","close":10220.0},{"date":"2022-07-04","close":10170.0},{"date":"2022-07-05","close":10571.0},{"date":"2022-07-06","close":10370.0},{"date":"2022-07-07","close":10796.0},{"date":"2022-07-08","close":10871.0},{"date":"2022-07-11","close":10821.0},{"date":"2022-07-12","close":10370.0},{"date":"2022-07-13","close":10445.0},{"date":"2022-07-14","close":10621.0},{"date":"2022-07-15","close":10671.0},{"date":"2022-07-18","close":10871.0},{"date":"2022-07-19","close":10846.0},{"date":"2022-07-20","close":10971.0},{"date":"2022-07-21","close":11047.0},{"date":"2022-07-22","close":10871.0},{"date":"2022-07-25","close":10896.0},{"date":"2022-07-26","close":11698.0},{"date":"2022-07-27","close":11623.0},{"date":"2022-07-28","close":11673.0},{"date":"2022-07-29","close":11848.0},{"date":"2022-08-01","close":11848.0},{"date":"2022-08-02","close":11648.0},{"date":"2022-08-03","close":12099.0},{"date":"2022-08-04","close":12324.0},{"date":"2022-08-05","close":12274.0},{"date":"2022-08-08","close":12024.0},{"date":"2022-08-09","close":12024.0},{"date":"2022-08-10","close":11948.0},{"date":"2022-08-11","close":11923.0},{"date":"2022-08-12","close":11948.0},{"date":"2022-08-16","close":11998.0},{"date":"2022-08-17","close":11422.0},{"date":"2022-08-18","close":11122.0},{"date":"2022-08-19","close":11022.0},{"date":"2022-08-22","close":10796.0},{"date":"2022-08-23","close":10596.0},{"date":"2022-08-24","close":10646.0},{"date":"2022-08-25","close":10846.0},{"date":"2022-08-26","close":10746.0},{"date":"2022-08-29","close":10345.0},{"date":"2022-08-30","close":10445.0},{"date":"2022-08-31","close":10495.0},{"date":"2022-09-01","close":10320.0},{"date":"2022-09-02","close":10245.0},{"date":"2022-09-05","close":10045.0},{"date":"2022-09-06","close":10095.0},{"date":"2022-09-07","close":9919.0},{"date":"2022-09-08","close":9969.0},{"date":"2022-09-13","close":10095.0},{"date":"2022-09-14","close":9969.0},{"date":"2022-09-15","close":9994.0},{"date":"2022-09-16","close":9819.0},{"date":"2022-09-19","close":9569.0},{"date":"2022-09-20","close":9694.0},{"date":"2022-09-21","close":9744.0},{"date":"2022-09-22","close":9644.0},{"date":"2022-09-23","close":9719.0},{"date":"2022-09-26","close":8917.0},{"date":"2022-09-27","close":8842.0},{"date":"2022-09-28","close":8567.0},{"date":"2022-09-29","close":8466.0},{"date":"2022-09-30","close":8166.0},{"date":"2022-10-04","close":8491.0},{"date":"2022-10-05","close":8316.0},{"date":"2022-10-06","close":8391.0},{"date":"2022-10-07","close":8341.0},{"date":"2022-10-11","close":7740.0},{"date":"2022-10-12","close":7640.0},{"date":"2022-10-13","close":7189.0},{"date":"2022-10-14","close":7439.0},{"date":"2022-10-17","close":7540.0},{"date":"2022-10-18","close":7815.0},{"date":"2022-10-19","close":7740.0},{"date":"2022-10-20","close":7515.0},{"date":"2022-10-21","close":7489.0},{"date":"2022-10-24","close":7540.0},{"date":"2022-10-25","close":7590.0},{"date":"2022-10-26","close":7364.0},{"date":"2022-10-27","close":7439.0},{"date":"2022-10-28","close":7464.0},{"date":"2022-10-31","close":7489.0},{"date":"2022-11-01","close":7690.0},{"date":"2022-11-02","close":7665.0},{"date":"2022-11-03","close":7615.0},{"date":"2022-11-04","close":7740.0},{"date":"2022-11-07","close":8441.0},{"date":"2022-11-08","close":8592.0},{"date":"2022-11-09","close":8441.0},{"date":"2022-11-10","close":8517.0},{"date":"2022-11-11","close":8667.0},{"date":"2022-11-14","close":8942.0},{"date":"2022-11-15","close":8867.0},{"date":"2022-11-16","close":8567.0},{"date":"2022-11-17","close":8491.0},{"date":"2022-11-18","close":9068.0},{"date":"2022-11-21","close":10871.0},{"date":"2022-11-22","close":10946.0},{"date":"2022-11-23","close":11247.0},{"date":"2022-11-24","close":10270.0},{"date":"2022-11-25","close":10145.0},{"date":"2022-11-28","close":9594.0},{"date":"2022-11-29","close":8642.0},{"date":"2022-11-30","close":8517.0},{"date":"2022-12-01","close":8617.0},{"date":"2022-12-02","close":8266.0},{"date":"2022-12-05","close":8166.0},{"date":"2022-12-06","close":7690.0},{"date":"2022-12-07","close":7540.0},{"date":"2022-12-08","close":7489.0},{"date":"2022-12-09","close":7540.0},{"date":"2022-12-12","close":7565.0},{"date":"2022-12-13","close":7464.0},{"date":"2022-12-14","close":7565.0},{"date":"2022-12-15","close":7515.0},{"date":"2022-12-16","close":7464.0},{"date":"2022-12-19","close":7464.0},{"date":"2022-12-20","close":7289.0},{"date":"2022-12-21","close":7189.0},{"date":"2022-12-22","close":7264.0},{"date":"2022-12-23","close":7039.0},{"date":"2022-12-26","close":6838.0},{"date":"2022-12-27","close":6913.0},{"date":"2022-12-28","close":6938.0},{"date":"2022-12-29","close":6613.0},{"date":"2023-01-02","close":6412.0},{"date":"2023-01-03","close":6588.0},{"date":"2023-01-04","close":6638.0},{"date":"2023-01-05","close":6613.0},{"date":"2023-01-06","close":6613.0},{"date":"2023-01-09","close":6813.0},{"date":"2023-01-10","close":6888.0},{"date":"2023-01-11","close":6888.0},{"date":"2023-01-12","close":6938.0},{"date":"2023-01-13","close":6963.0},{"date":"2023-01-16","close":7089.0},{"date":"2023-01-17","close":6963.0},{"date":"2023-01-18","close":6913.0},{"date":"2023-01-19","close":7565.0},{"date":"2023-01-20","close":7665.0},{"date":"2023-01-25","close":7530.0},{"date":"2023-01-26","close":7685.0},{"date":"2023-01-27","close":7640.0},{"date":"2023-01-30","close":7565.0},{"date":"2023-01-31","close":7565.0},{"date":"2023-02-01","close":7540.0},{"date":"2023-02-02","close":7545.0},{"date":"2023-02-03","close":7640.0},{"date":"2023-02-06","close":7670.0},{"date":"2023-02-07","close":7640.0},{"date":"2023-02-08","close":7675.0},{"date":"2023-02-09","close":7790.0},{"date":"2023-02-10","close":7795.0},{"date":"2023-02-13","close":7585.0},{"date":"2023-02-14","close":7640.0},{"date":"2023-02-15","close":7289.0},{"date":"2023-02-16","close":7429.0},{"date":"2023-02-17","close":7555.0},{"date":"2023-02-20","close":8196.0},{"date":"2023-02-21","close":7925.0},{"date":"2023-02-22","close":7625.0},{"date":"2023-02-23","close":7615.0},{"date":"2023-02-24","close":7575.0},{"date":"2023-02-27","close":7920.0},{"date":"2023-02-28","close":7880.0},{"date":"2023-03-02","close":7690.0},{"date":"2023-03-03","close":7750.0},{"date":"2023-03-06","close":8041.0},{"date":"2023-03-07","close":8071.0},{"date":"2023-03-08","close":8106.0},{"date":"2023-03-09","close":8081.0},{"date":"2023-03-10","close":7880.0},{"date":"2023-03-13","close":7620.0},{"date":"2023-03-14","close":7364.0},{"date":"2023-03-15","close":7499.0},{"date":"2023-03-16","close":7304.0},{"date":"2023-03-17","close":7650.0},{"date":"2023-03-20","close":7630.0},{"date":"2023-03-21","close":7765.0},{"date":"2023-03-22","close":7750.0},{"date":"2023-03-23","close":7515.0},{"date":"2023-03-24","close":7615.0},{"date":"2023-03-27","close":7625.0},{"date":"2023-03-28","close":7910.0},{"date":"2023-03-29","close":7870.0},{"date":"2023-03-30","close":8632.0},{"date":"2023-03-31","close":8757.0},{"date":"2023-04-03","close":8431.0},{"date":"2023-04-04","close":8867.0},{"date":"2023-04-05","close":8722.0},{"date":"2023-04-06","close":8622.0},{"date":"2023-04-07","close":8562.0},{"date":"2023-04-10","close":8301.0},{"date":"2023-04-11","close":9273.0},{"date":"2023-04-12","close":8517.0},{"date":"2023-04-13","close":8567.0},{"date":"2023-04-14","close":8506.0},{"date":"2023-04-17","close":8667.0},{"date":"2023-04-18","close":8692.0},{"date":"2023-04-19","close":8857.0},{"date":"2023-04-20","close":8652.0},{"date":"2023-04-21","close":8517.0},{"date":"2023-04-24","close":8306.0},{"date":"2023-04-25","close":8126.0},{"date":"2023-04-26","close":8096.0},{"date":"2023-04-27","close":8066.0},{"date":"2023-04-28","close":7950.0},{"date":"2023-05-02","close":8141.0},{"date":"2023-05-03","close":8126.0},{"date":"2023-05-04","close":8041.0},{"date":"2023-05-08","close":8036.0},{"date":"2023-05-09","close":8181.0},{"date":"2023-05-10","close":8066.0},{"date":"2023-05-11","close":8226.0},{"date":"2023-05-12","close":8191.0},{"date":"2023-05-15","close":7980.0},{"date":"2023-05-16","close":7540.0},{"date":"2023-05-17","close":7715.0},{"date":"2023-05-18","close":7690.0},{"date":"2023-05-19","close":7765.0},{"date":"2023-05-22","close":8005.0},{"date":"2023-05-23","close":8136.0},{"date":"2023-05-24","close":8236.0},{"date":"2023-05-25","close":8181.0},{"date":"2023-05-26","close":8010.0},{"date":"2023-05-30","close":7955.0},{"date":"2023-05-31","close":7930.0},{"date":"2023-06-01","close":7810.0},{"date":"2023-06-02","close":7880.0},{"date":"2023-06-05","close":7910.0},{"date":"2023-06-07","close":7955.0},{"date":"2023-06-08","close":7900.0},{"date":"2023-06-09","close":8051.0},{"date":"2023-06-12","close":8016.0},{"date":"2023-06-13","close":7880.0},{"date":"2023-06-14","close":7715.0},{"date":"2023-06-15","close":7740.0},{"date":"2023-06-16","close":7885.0},{"date":"2023-06-19","close":7820.0},{"date":"2023-06-20","close":7760.0},{"date":"2023-06-21","close":7750.0},{"date":"2023-06-22","close":7635.0},{"date":"2023-06-23","close":7550.0},{"date":"2023-06-26","close":7515.0},{"date":"2023-06-27","close":7615.0},{"date":"2023-06-28","close":7610.0},{"date":"2023-06-29","close":7499.0},{"date":"2023-06-30","close":7489.0},{"date":"2023-07-03","close":7504.0},{"date":"2023-07-04","close":7469.0},{"date":"2023-07-05","close":7264.0},{"date":"2023-07-06","close":7003.0},{"date":"2023-07-07","close":6923.0},{"date":"2023-07-10","close":6968.0},{"date":"2023-07-11","close":7008.0},{"date":"2023-07-12","close":6973.0},{"date":"2023-07-13","close":6988.0},{"date":"2023-07-14","close":6873.0},{"date":"2023-07-17","close":6748.0},{"date":"2023-07-18","close":6513.0},{"date":"2023-07-19","close":6833.0},{"date":"2023-07-20","close":6653.0},{"date":"2023-07-21","close":6788.0},{"date":"2023-07-24","close":6523.0},{"date":"2023-07-25","close":6362.0},{"date":"2023-07-26","close":6102.0},{"date":"2023-07-27","close":6122.0},{"date":"2023-07-28","close":6277.0},{"date":"2023-07-31","close":6332.0},{"date":"2023-08-01","close":6412.0},{"date":"2023-08-02","close":6302.0},{"date":"2023-08-03","close":6242.0},{"date":"2023-08-04","close":6267.0},{"date":"2023-08-07","close":6237.0},{"date":"2023-08-08","close":6052.0},{"date":"2023-08-09","close":6052.0},{"date":"2023-08-10","close":6332.0},{"date":"2023-08-11","close":6387.0},{"date":"2023-08-14","close":6437.0},{"date":"2023-08-16","close":6097.0},{"date":"2023-08-17","close":5996.0},{"date":"2023-08-18","close":5906.0},{"date":"2023-08-21","close":5911.0},{"date":"2023-08-22","close":5956.0},{"date":"2023-08-23","close":6142.0},{"date":"2023-08-24","close":6147.0},{"date":"2023-08-25","close":6497.0},{"date":"2023-08-28","close":6357.0},{"date":"2023-08-29","close":6347.0},{"date":"2023-08-30","close":6287.0},{"date":"2023-08-31","close":6122.0},{"date":"2023-09-01","close":6107.0},{"date":"2023-09-04","close":6032.0},{"date":"2023-09-05","close":5986.0},{"date":"2023-09-06","close":5976.0},{"date":"2023-09-07","close":5921.0},{"date":"2023-09-08","close":5966.0},{"date":"2023-09-11","close":5946.0},{"date":"2023-09-12","close":5886.0},{"date":"2023-09-13","close":5866.0},{"date":"2023-09-14","close":5891.0},{"date":"2023-09-15","close":5921.0},{"date":"2023-09-18","close":5906.0},{"date":"2023-09-19","close":5841.0},{"date":"2023-09-20","close":5751.0},{"date":"2023-09-21","close":5526.0},{"date":"2023-09-22","close":5415.0},{"date":"2023-09-25","close":5255.0},{"date":"2023-09-26","close":5150.0},{"date":"2023-09-27","close":5060.0},{"date":"2023-10-04","close":5040.0},{"date":"2023-10-05","close":5140.0},{"date":"2023-10-06","close":5260.0},{"date":"2023-10-10","close":5065.0},{"date":"2023-10-11","close":5360.0},{"date":"2023-10-12","close":5260.0},{"date":"2023-10-13","close":5450.0},{"date":"2023-10-16","close":5285.0},{"date":"2023-10-17","close":5290.0},{"date":"2023-10-18","close":5450.0},{"date":"2023-10-19","close":5265.0},{"date":"2023-10-20","close":5120.0},{"date":"2023-10-23","close":5140.0},{"date":"2023-10-24","close":5080.0},{"date":"2023-10-25","close":5035.0},{"date":"2023-10-26","close":5020.0},{"date":"2023-10-27","close":4984.0},{"date":"2023-10-30","close":4969.0},{"date":"2023-10-31","close":4974.0},{"date":"2023-11-01","close":5010.0},{"date":"2023-11-02","close":4994.0},{"date":"2023-11-03","close":5010.0},{"date":"2023-11-06","close":5055.0},{"date":"2023-11-07","close":5004.0},{"date":"2023-11-08","close":5035.0},{"date":"2023-11-09","close":4999.0},{"date":"2023-11-10","close":4874.0},{"date":"2023-11-13","close":4804.0},{"date":"2023-11-14","close":4804.0},{"date":"2023-11-15","close":4819.0},{"date":"2023-11-16","close":6262.0},{"date":"2023-11-17","close":5460.0},{"date":"2023-11-20","close":5616.0},{"date":"2023-11-21","close":5335.0},{"date":"2023-11-22","close":5335.0},{"date":"2023-11-23","close":5250.0},{"date":"2023-11-24","close":5110.0},{"date":"2023-11-27","close":5085.0},{"date":"2023-11-28","close":5085.0},{"date":"2023-11-29","close":4994.0},{"date":"2023-11-30","close":5020.0},{"date":"2023-12-01","close":4999.0},{"date":"2023-12-04","close":4969.0},{"date":"2023-12-05","close":4939.0},{"date":"2023-12-06","close":4964.0},{"date":"2023-12-07","close":4929.0},{"date":"2023-12-08","close":4924.0},{"date":"2023-12-11","close":4954.0},{"date":"2023-12-12","close":4979.0},{"date":"2023-12-13","close":4919.0},{"date":"2023-12-14","close":4924.0},{"date":"2023-12-15","close":4929.0},{"date":"2023-12-18","close":4909.0},{"date":"2023-12-19","close":4914.0},{"date":"2023-12-20","close":4904.0},{"date":"2023-12-21","close":4869.0},{"date":"2023-12-22","close":4874.0},{"date":"2023-12-26","close":4799.0},{"date":"2023-12-27","close":4799.0},{"date":"2023-12-28","close":4834.0},{"date":"2024-01-02","close":4954.0},{"date":"2024-01-03","close":4944.0},{"date":"2024-01-04","close":4959.0},{"date":"2024-01-05","close":4964.0},{"date":"2024-01-08","close":4984.0},{"date":"2024-01-09","close":4969.0},{"date":"2024-01-10","close":4944.0},{"date":"2024-01-11","close":5015.0},{"date":"2024-01-12","close":4949.0},{"date":"2024-01-15","close":4949.0},{"date":"2024-01-16","close":4834.0},{"date":"2024-01-17","close":4634.0},{"date":"2024-01-18","close":4659.0},{"date":"2024-01-19","close":4669.0},{"date":"2024-01-22","close":4564.0},{"date":"2024-01-23","close":4544.0},{"date":"2024-01-24","close":4519.0},{"date":"2024-01-25","close":4509.0},{"date":"2024-01-26","close":4514.0},{"date":"2024-01-29","close":4534.0},{"date":"2024-01-30","close":4544.0},{"date":"2024-01-31","close":4539.0},{"date":"2024-02-01","close":4554.0},{"date":"2024-02-02","close":4644.0},{"date":"2024-02-05","close":4599.0},{"date":"2024-02-06","close":4559.0},{"date":"2024-02-07","close":4524.0},{"date":"2024-02-08","close":4519.0},{"date":"2024-02-13","close":4544.0},{"date":"2024-02-14","close":4529.0},{"date":"2024-02-15","close":4534.0},{"date":"2024-02-16","close":4554.0},{"date":"2024-02-19","close":4604.0},{"date":"2024-02-20","close":4679.0},{"date":"2024-02-21","close":4794.0},{"date":"2024-02-22","close":5235.0},{"date":"2024-02-23","close":4964.0},{"date":"2024-02-26","close":5295.0},{"date":"2024-02-27","close":5115.0},{"date":"2024-02-28","close":5085.0},{"date":"2024-02-29","close":5035.0},{"date":"2024-03-04","close":5090.0},{"date":"2024-03-05","close":5140.0},{"date":"2024-03-06","close":5165.0},{"date":"2024-03-07","close":5225.0},{"date":"2024-03-08","close":5275.0},{"date":"2024-03-11","close":5746.0},{"date":"2024-03-12","close":5761.0},{"date":"2024-03-13","close":6072.0},{"date":"2024-03-14","close":6057.0},{"date":"2024-03-15","close":6733.0},{"date":"2024-03-18","close":7530.0},{"date":"2024-03-19","close":5911.0},{"date":"2024-03-20","close":6087.0},{"date":"2024-03-21","close":6482.0},{"date":"2024-03-22","close":7484.0},{"date":"2024-03-25","close":7174.0},{"date":"2024-03-26","close":7229.0},{"date":"2024-03-27","close":7364.0},{"date":"2024-03-28","close":7003.0},{"date":"2024-03-29","close":7129.0},{"date":"2024-04-01","close":6943.0},{"date":"2024-04-02","close":6928.0},{"date":"2024-04-03","close":7064.0},{"date":"2024-04-04","close":7389.0},{"date":"2024-04-05","close":7459.0},{"date":"2024-04-08","close":7434.0},{"date":"2024-04-09","close":7925.0},{"date":"2024-04-11","close":7940.0},{"date":"2024-04-12","close":7810.0},{"date":"2024-04-15","close":8111.0},{"date":"2024-04-16","close":8216.0},{"date":"2024-04-17","close":6197.0},{"date":"2024-04-18","close":7014.0},{"date":"2024-04-19","close":7044.0},{"date":"2024-04-22","close":7054.0},{"date":"2024-04-23","close":6487.0},{"date":"2024-04-24","close":6347.0},{"date":"2024-04-25","close":6302.0},{"date":"2024-04-26","close":6247.0},{"date":"2024-04-29","close":6202.0},{"date":"2024-04-30","close":6112.0},{"date":"2024-05-02","close":6212.0},{"date":"2024-05-03","close":6392.0},{"date":"2024-05-07","close":6287.0},{"date":"2024-05-08","close":6327.0},{"date":"2024-05-09","close":6613.0},{"date":"2024-05-10","close":6793.0},{"date":"2024-05-13","close":6563.0},{"date":"2024-05-14","close":6528.0},{"date":"2024-05-16","close":6407.0},{"date":"2024-05-17","close":6362.0},{"date":"2024-05-20","close":6312.0},{"date":"2024-05-21","close":6202.0},{"date":"2024-05-22","close":6232.0},{"date":"2024-05-23","close":6057.0},{"date":"2024-05-24","close":5916.0},{"date":"2024-05-27","close":6152.0},{"date":"2024-05-28","close":6267.0},{"date":"2024-05-29","close":6077.0},{"date":"2024-05-30","close":6102.0},{"date":"2024-05-31","close":5961.0},{"date":"2024-06-03","close":5971.0},{"date":"2024-06-04","close":5971.0},{"date":"2024-06-05","close":5896.0},{"date":"2024-06-07","close":5801.0},{"date":"2024-06-10","close":5736.0},{"date":"2024-06-11","close":5906.0},{"date":"2024-06-12","close":5971.0},{"date":"2024-06-13","close":6262.0},{"date":"2024-06-14","close":7359.0},{"date":"2024-06-17","close":6422.0},{"date":"2024-06-18","close":6407.0},{"date":"2024-06-19","close":7239.0},{"date":"2024-06-20","close":7710.0},{"date":"2024-06-21","close":7685.0},{"date":"2024-06-24","close":7635.0},{"date":"2024-06-25","close":7635.0},{"date":"2024-06-26","close":7630.0},{"date":"2024-06-27","close":7550.0},{"date":"2024-06-28","close":7885.0},{"date":"2024-07-01","close":7570.0},{"date":"2024-07-02","close":7489.0},{"date":"2024-07-03","close":7329.0},{"date":"2024-07-04","close":7269.0},{"date":"2024-07-05","close":7114.0},{"date":"2024-07-08","close":7134.0},{"date":"2024-07-09","close":7008.0},{"date":"2024-07-10","close":6948.0},{"date":"2024-07-11","close":8066.0},{"date":"2024-07-12","close":9228.0},{"date":"2024-07-15","close":8767.0},{"date":"2024-07-16","close":6988.0},{"date":"2024-07-17","close":6813.0},{"date":"2024-07-18","close":5986.0},{"date":"2024-07-19","close":5581.0},{"date":"2024-07-22","close":5250.0},{"date":"2024-07-23","close":5035.0},{"date":"2024-07-24","close":5155.0},{"date":"2024-07-25","close":5440.0},{"date":"2024-07-26","close":5435.0},{"date":"2024-07-29","close":5195.0},{"date":"2024-07-30","close":5110.0},{"date":"2024-07-31","close":5015.0},{"date":"2024-08-01","close":5010.0},{"date":"2024-08-02","close":5010.0},{"date":"2024-08-05","close":5010.0},{"date":"2024-08-06","close":5010.0},{"date":"2024-08-07","close":5010.0},{"date":"2024-08-08","close":5010.0},{"date":"2024-08-09","close":5010.0},{"date":"2024-08-12","close":5010.0},{"date":"2024-08-13","close":5010.0},{"date":"2024-08-14","close":5010.0},{"date":"2024-08-16","close":5010.0},{"date":"2024-08-19","close":5010.0},{"date":"2024-08-20","close":5010.0},{"date":"2024-08-21","close":5010.0},{"date":"2024-08-22","close":5010.0},{"date":"2024-08-23","close":5010.0},{"date":"2024-08-26","close":5010.0},{"date":"2024-08-27","close":3980.0},{"date":"2024-08-28","close":3765.0},{"date":"2024-08-29","close":3540.0},{"date":"2024-08-30","close":3245.0},{"date":"2024-09-02","close":3095.0},{"date":"2024-09-03","close":3115.0},{"date":"2024-09-04","close":2985.0},{"date":"2024-09-05","close":2970.0},{"date":"2024-09-06","close":3380.0},{"date":"2024-09-09","close":3180.0},{"date":"2024-09-10","close":2985.0},{"date":"2024-09-11","close":3100.0},{"date":"2024-09-12","close":3200.0},{"date":"2024-09-13","close":3075.0},{"date":"2024-09-19","close":3115.0},{"date":"2024-09-20","close":3060.0},{"date":"2024-09-23","close":3020.0},{"date":"2024-09-24","close":3020.0},{"date":"2024-09-25","close":3010.0},{"date":"2024-09-26","close":3040.0},{"date":"2024-09-27","close":3000.0},{"date":"2024-09-30","close":2970.0},{"date":"2024-10-02","close":2885.0},{"date":"2024-10-04","close":2770.0},{"date":"2024-10-07","close":2760.0},{"date":"2024-10-08","close":2770.0},{"date":"2024-10-10","close":2690.0},{"date":"2024-10-11","close":2700.0},{"date":"2024-10-14","close":2740.0},{"date":"2024-10-15","close":2670.0},{"date":"2024-10-16","close":2605.0},{"date":"2024-10-17","close":2560.0},{"date":"2024-10-18","close":2550.0},{"date":"2024-10-21","close":2575.0},{"date":"2024-10-22","close":2485.0},{"date":"2024-10-23","close":2530.0},{"date":"2024-10-24","close":2435.0},{"date":"2024-10-25","close":2520.0},{"date":"2024-10-28","close":2915.0},{"date":"2024-10-29","close":3200.0},{"date":"2024-10-30","close":3065.0},{"date":"2024-10-31","close":2920.0},{"date":"2024-11-01","close":2970.0},{"date":"2024-11-04","close":2900.0},{"date":"2024-11-05","close":2955.0},{"date":"2024-11-06","close":3030.0},{"date":"2024-11-07","close":2950.0},{"date":"2024-11-08","close":3090.0},{"date":"2024-11-11","close":2985.0},{"date":"2024-11-12","close":2935.0},{"date":"2024-11-13","close":2740.0},{"date":"2024-11-14","close":2725.0},{"date":"2024-11-15","close":2810.0},{"date":"2024-11-18","close":3065.0},{"date":"2024-11-19","close":3060.0},{"date":"2024-11-20","close":3100.0},{"date":"2024-11-21","close":3070.0},{"date":"2024-11-22","close":2900.0},{"date":"2024-11-25","close":2980.0},{"date":"2024-11-26","close":3040.0},{"date":"2024-11-27","close":3145.0},{"date":"2024-11-28","close":3135.0},{"date":"2024-11-29","close":3250.0},{"date":"2024-12-02","close":3300.0},{"date":"2024-12-03","close":3120.0},{"date":"2024-12-04","close":3045.0},{"date":"2024-12-05","close":3055.0},{"date":"2024-12-06","close":2910.0},{"date":"2024-12-09","close":2620.0},{"date":"2024-12-10","close":2720.0},{"date":"2024-12-11","close":2950.0},{"date":"2024-12-12","close":2860.0},{"date":"2024-12-13","close":3025.0},{"date":"2024-12-16","close":2965.0},{"date":"2024-12-17","close":2865.0},{"date":"2024-12-18","close":2930.0},{"date":"2024-12-19","close":2855.0},{"date":"2024-12-20","close":2765.0},{"date":"2024-12-23","close":2765.0},{"date":"2024-12-24","close":2710.0},{"date":"2024-12-26","close":2860.0},{"date":"2024-12-27","close":2620.0},{"date":"2024-12-30","close":2670.0},{"date":"2025-01-02","close":2705.0},{"date":"2025-01-03","close":2700.0},{"date":"2025-01-06","close":2670.0},{"date":"2025-01-07","close":2710.0},{"date":"2025-01-08","close":2705.0},{"date":"2025-01-09","close":2700.0},{"date":"2025-01-10","close":2690.0},{"date":"2025-01-13","close":2665.0},{"date":"2025-01-14","close":2655.0},{"date":"2025-01-15","close":2615.0},{"date":"2025-01-16","close":2615.0},{"date":"2025-01-17","close":2550.0},{"date":"2025-01-20","close":2550.0},{"date":"2025-01-21","close":2555.0},{"date":"2025-01-22","close":2480.0},{"date":"2025-01-23","close":2325.0},{"date":"2025-01-24","close":2420.0},{"date":"2025-01-31","close":2365.0},{"date":"2025-02-03","close":2195.0},{"date":"2025-02-04","close":2265.0},{"date":"2025-02-05","close":2285.0},{"date":"2025-02-06","close":2370.0},{"date":"2025-02-07","close":2300.0},{"date":"2025-02-10","close":2415.0},{"date":"2025-02-11","close":2625.0},{"date":"2025-02-12","close":2520.0},{"date":"2025-02-13","close":2505.0},{"date":"2025-02-14","close":2520.0},{"date":"2025-02-17","close":2535.0},{"date":"2025-02-18","close":2760.0},{"date":"2025-02-19","close":2770.0},{"date":"2025-02-20","close":2720.0},{"date":"2025-02-21","close":2770.0},{"date":"2025-02-24","close":2700.0},{"date":"2025-02-25","close":2665.0},{"date":"2025-02-26","close":2685.0},{"date":"2025-02-27","close":2635.0},{"date":"2025-02-28","close":2570.0},{"date":"2025-03-04","close":2495.0},{"date":"2025-03-05","close":2475.0},{"date":"2025-03-06","close":2415.0},{"date":"2025-03-07","close":2325.0},{"date":"2025-03-10","close":2290.0},{"date":"2025-03-11","close":2260.0},{"date":"2025-03-12","close":2260.0},{"date":"2025-03-13","close":2260.0},{"date":"2025-03-14","close":2185.0},{"date":"2025-03-17","close":2180.0},{"date":"2025-03-18","close":2180.0},{"date":"2025-03-19","close":2145.0},{"date":"2025-03-20","close":2115.0},{"date":"2025-03-21","close":1992.0},{"date":"2025-03-24","close":1984.0},{"date":"2025-03-25","close":1924.0},{"date":"2025-03-26","close":1924.0},{"date":"2025-03-27","close":1897.0},{"date":"2025-03-28","close":1767.0},{"date":"2025-03-31","close":1795.0},{"date":"2025-04-01","close":1876.0},{"date":"2025-04-02","close":2020.0},{"date":"2025-04-03","close":2055.0},{"date":"2025-04-04","close":2060.0},{"date":"2025-04-07","close":1999.0},{"date":"2025-04-08","close":1996.0},{"date":"2025-04-09","close":1937.0},{"date":"2025-04-10","close":2020.0},{"date":"2025-04-11","close":2020.0},{"date":"2025-04-14","close":2040.0},{"date":"2025-04-15","close":2115.0},{"date":"2025-04-16","close":2090.0},{"date":"2025-04-17","close":2115.0},{"date":"2025-04-18","close":2115.0},{"date":"2025-04-21","close":2205.0},{"date":"2025-04-22","close":2205.0},{"date":"2025-04-23","close":2240.0},{"date":"2025-04-24","close":2340.0},{"date":"2025-04-25","close":2390.0},{"date":"2025-04-28","close":2340.0},{"date":"2025-04-29","close":2310.0},{"date":"2025-04-30","close":2280.0},{"date":"2025-05-02","close":2230.0},{"date":"2025-05-07","close":2235.0},{"date":"2025-05-08","close":2250.0},{"date":"2025-05-09","close":2200.0},{"date":"2025-05-12","close":2135.0},{"date":"2025-05-13","close":2095.0},{"date":"2025-05-14","close":2170.0},{"date":"2025-05-15","close":2140.0},{"date":"2025-05-16","close":2060.0},{"date":"2025-05-19","close":2145.0},{"date":"2025-05-20","close":2260.0},{"date":"2025-05-21","close":2230.0},{"date":"2025-05-22","close":2125.0},{"date":"2025-05-23","close":2065.0},{"date":"2025-05-26","close":2025.0},{"date":"2025-05-27","close":2045.0},{"date":"2025-05-28","close":2100.0},{"date":"2025-05-29","close":2240.0},{"date":"2025-05-30","close":2510.0},{"date":"2025-06-02","close":2655.0},{"date":"2025-06-04","close":2645.0},{"date":"2025-06-05","close":2710.0},{"date":"2025-06-09","close":2760.0},{"date":"2025-06-10","close":2680.0},{"date":"2025-06-11","close":2510.0},{"date":"2025-06-12","close":2440.0},{"date":"2025-06-13","close":2345.0},{"date":"2025-06-16","close":2335.0},{"date":"2025-06-17","close":2355.0},{"date":"2025-06-18","close":2345.0},{"date":"2025-06-19","close":2260.0},{"date":"2025-06-20","close":2225.0},{"date":"2025-06-23","close":2210.0},{"date":"2025-06-24","close":2255.0},{"date":"2025-06-25","close":2240.0},{"date":"2025-06-26","close":2185.0},{"date":"2025-06-27","close":2100.0},{"date":"2025-06-30","close":2135.0},{"date":"2025-07-01","close":2100.0},{"date":"2025-07-02","close":2180.0},{"date":"2025-07-03","close":2190.0},{"date":"2025-07-04","close":2215.0},{"date":"2025-07-07","close":2210.0},{"date":"2025-07-08","close":2180.0},{"date":"2025-07-09","close":2170.0},{"date":"2025-07-10","close":2160.0},{"date":"2025-07-11","close":2175.0},{"date":"2025-07-14","close":2150.0},{"date":"2025-07-15","close":2145.0},{"date":"2025-07-16","close":2085.0},{"date":"2025-07-17","close":2115.0},{"date":"2025-07-18","close":2105.0},{"date":"2025-07-21","close":2095.0},{"date":"2025-07-22","close":2065.0},{"date":"2025-07-23","close":2010.0},{"date":"2025-07-24","close":2020.0},{"date":"2025-07-25","close":2005.0},{"date":"2025-07-28","close":1980.0},{"date":"2025-07-29","close":1989.0},{"date":"2025-07-30","close":1972.0},{"date":"2025-07-31","close":1955.0},{"date":"2025-08-01","close":1870.0},{"date":"2025-08-04","close":1898.0},{"date":"2025-08-05","close":1932.0},{"date":"2025-08-06","close":1945.0},{"date":"2025-08-07","close":2055.0},{"date":"2025-08-08","close":2230.0},{"date":"2025-08-11","close":2465.0},{"date":"2025-08-12","close":2400.0},{"date":"2025-08-13","close":2355.0},{"date":"2025-08-14","close":2265.0},{"date":"2025-08-18","close":2415.0},{"date":"2025-08-19","close":2230.0},{"date":"2025-08-20","close":2160.0},{"date":"2025-08-21","close":2140.0},{"date":"2025-08-22","close":2120.0},{"date":"2025-08-25","close":2125.0},{"date":"2025-08-26","close":2045.0},{"date":"2025-08-27","close":2150.0},{"date":"2025-08-28","close":2120.0},{"date":"2025-08-29","close":2135.0},{"date":"2025-09-01","close":2020.0},{"date":"2025-09-02","close":2185.0},{"date":"2025-09-03","close":2260.0},{"date":"2025-09-04","close":2100.0},{"date":"2025-09-05","close":2095.0},{"date":"2025-09-08","close":2120.0},{"date":"2025-09-09","close":2105.0},{"date":"2025-09-10","close":2090.0},{"date":"2025-09-11","close":2090.0},{"date":"2025-09-12","close":2065.0},{"date":"2025-09-15","close":2065.0},{"date":"2025-09-16","close":2030.0},{"date":"2025-09-17","close":2055.0},{"date":"2025-09-18","close":2100.0},{"date":"2025-09-19","close":2090.0},{"date":"2025-09-22","close":2070.0},{"date":"2025-09-23","close":2025.0},{"date":"2025-09-24","close":2040.0},{"date":"2025-09-25","close":2045.0},{"date":"2025-09-26","close":2005.0},{"date":"2025-09-29","close":1996.0},{"date":"2025-09-30","close":1977.0},{"date":"2025-10-01","close":1956.0},{"date":"2025-10-02","close":1985.0},{"date":"2025-10-10","close":1923.0},{"date":"2025-10-13","close":1928.0},{"date":"2025-10-14","close":1897.0},{"date":"2025-10-15","close":1895.0},{"date":"2025-10-16","close":1873.0},{"date":"2025-10-17","close":1902.0},{"date":"2025-10-20","close":1849.0},{"date":"2025-10-21","close":1831.0},{"date":"2025-10-22","close":1970.0},{"date":"2025-10-23","close":1940.0},{"date":"2025-10-24","close":1960.0},{"date":"2025-10-27","close":1946.0},{"date":"2025-10-28","close":1928.0},{"date":"2025-10-29","close":1864.0},{"date":"2025-10-30","close":1866.0},{"date":"2025-10-31","close":1800.0},{"date":"2025-11-03","close":1870.0},{"date":"2025-11-04","close":1861.0},{"date":"2025-11-05","close":1847.0},{"date":"2025-11-06","close":1816.0},{"date":"2025-11-07","close":1985.0},{"date":"2025-11-10","close":2100.0},{"date":"2025-11-11","close":2250.0},{"date":"2025-11-12","close":2250.0},{"date":"2025-11-13","close":2085.0},{"date":"2025-11-14","close":2055.0},{"date":"2025-11-17","close":2270.0},{"date":"2025-11-18","close":2040.0},{"date":"2025-11-19","close":2000.0},{"date":"2025-11-20","close":1996.0},{"date":"2025-11-21","close":1915.0},{"date":"2025-11-24","close":1886.0},{"date":"2025-11-25","close":1826.0},{"date":"2025-11-26","close":1969.0},{"date":"2025-11-27","close":1870.0},{"date":"2025-11-28","close":1842.0},{"date":"2025-12-01","close":1845.0},{"date":"2025-12-02","close":1840.0},{"date":"2025-12-03","close":1842.0},{"date":"2025-12-04","close":1836.0},{"date":"2025-12-05","close":1805.0},{"date":"2025-12-08","close":1801.0},{"date":"2025-12-09","close":1808.0},{"date":"2025-12-10","close":1780.0},{"date":"2025-12-11","close":1786.0},{"date":"2025-12-12","close":1760.0},{"date":"2025-12-15","close":1721.0},{"date":"2025-12-16","close":1709.0},{"date":"2025-12-17","close":1720.0},{"date":"2025-12-18","close":1660.0},{"date":"2025-12-19","close":1610.0},{"date":"2025-12-22","close":1436.0},{"date":"2025-12-23","close":1300.0},{"date":"2025-12-24","close":1279.0},{"date":"2025-12-26","close":1286.0},{"date":"2025-12-29","close":1340.0},{"date":"2025-12-30","close":1323.0},{"date":"2026-01-02","close":1394.0},{"date":"2026-01-05","close":1325.0},{"date":"2026-01-06","close":1283.0},{"date":"2026-01-07","close":1296.0},{"date":"2026-01-08","close":1243.0},{"date":"2026-01-09","close":1294.0},{"date":"2026-01-12","close":1302.0},{"date":"2026-01-13","close":1304.0},{"date":"2026-01-14","close":1282.0},{"date":"2026-01-15","close":1282.0},{"date":"2026-01-16","close":1330.0},{"date":"2026-01-19","close":1280.0},{"date":"2026-01-20","close":1281.0},{"date":"2026-01-21","close":1271.0},{"date":"2026-01-22","close":1270.0},{"date":"2026-01-23","close":1271.0},{"date":"2026-01-26","close":1274.0},{"date":"2026-01-27","close":1250.0},{"date":"2026-01-28","close":1229.0},{"date":"2026-01-29","close":1195.0},{"date":"2026-01-30","close":1200.0},{"date":"2026-02-02","close":1177.0},{"date":"2026-02-03","close":1137.0},{"date":"2026-02-04","close":1143.0},{"date":"2026-02-05","close":1143.0},{"date":"2026-02-06","close":1145.0},{"date":"2026-02-09","close":2190.0},{"date":"2026-02-10","close":2124.0},{"date":"2026-02-11","close":2260.0},{"date":"2026-02-12","close":2264.0},{"date":"2026-02-13","close":2020.0},{"date":"2026-02-19","close":2014.0},{"date":"2026-02-20","close":1994.0},{"date":"2026-02-23","close":1960.0},{"date":"2026-02-24","close":2048.0},{"date":"2026-02-25","close":2000.0},{"date":"2026-02-26","close":1972.0},{"date":"2026-02-27","close":1940.0},{"date":"2026-03-03","close":1812.0},{"date":"2026-03-04","close":1574.0},{"date":"2026-03-05","close":1596.0},{"date":"2026-03-06","close":1584.0},{"date":"2026-03-09","close":1462.0},{"date":"2026-03-10","close":1518.0},{"date":"2026-03-11","close":1500.0},{"date":"2026-03-12","close":1372.0},{"date":"2026-03-13","close":1300.0},{"date":"2026-03-16","close":1340.0},{"date":"2026-03-17","close":1742.0},{"date":"2026-03-18","close":1596.0},{"date":"2026-03-19","close":1444.0},{"date":"2026-03-20","close":1340.0},{"date":"2026-03-23","close":1360.0},{"date":"2026-03-24","close":1444.0},{"date":"2026-03-25","close":1504.0},{"date":"2026-03-26","close":1396.0},{"date":"2026-03-27","close":1420.0},{"date":"2026-03-30","close":1416.0},{"date":"2026-03-31","close":1466.0},{"date":"2026-04-01","close":1536.0},{"date":"2026-04-02","close":1464.0},{"date":"2026-04-03","close":7770.0},{"date":"2026-04-06","close":1620.0},{"date":"2026-04-07","close":1740.0},{"date":"2026-04-08","close":1686.0},{"date":"2026-04-09","close":1534.0},{"date":"2026-04-10","close":1534.0},{"date":"2026-04-13","close":1534.0},{"date":"2026-04-14","close":1534.0},{"date":"2026-04-15","close":1534.0},{"date":"2026-04-16","close":1534.0},{"date":"2026-04-17","close":1534.0},{"date":"2026-04-20","close":1534.0},{"date":"2026-04-21","close":1534.0},{"date":"2026-04-22","close":1534.0},{"date":"2026-04-23","close":1534.0},{"date":"2026-04-24","close":1534.0},{"date":"2026-04-27","close":1534.0},{"date":"2026-04-28","close":1534.0},{"date":"2026-04-29","close":1534.0},{"date":"2026-04-30","close":1534.0},{"date":"2026-05-04","close":1534.0},{"date":"2026-05-06","close":2404.0},{"date":"2026-05-07","close":2670.0},{"date":"2026-05-08","close":2700.0},{"date":"2026-05-11","close":2868.0},{"date":"2026-05-12","close":2900.0},{"date":"2026-05-13","close":3058.0},{"date":"2026-05-14","close":2744.0},{"date":"2026-05-15","close":2682.0},{"date":"2026-05-18","close":2678.0},{"date":"2026-05-19","close":2826.0},{"date":"2026-05-20","close":2540.0},{"date":"2026-05-21","close":2698.0},{"date":"2026-05-22","close":2630.0},{"date":"2026-05-26","close":2746.0},{"date":"2026-05-27","close":2740.0},{"date":"2026-05-28","close":2580.0},{"date":"2026-05-29","close":2696.0},{"date":"2026-06-01","close":2558.0},{"date":"2026-06-02","close":2446.0},{"date":"2026-06-04","close":2734.0},{"date":"2026-06-05","close":2640.0},{"date":"2026-06-08","close":2502.0},{"date":"2026-06-09","close":2500.0},{"date":"2026-06-10","close":2660.0},{"date":"2026-06-11","close":2776.0},{"date":"2026-06-12","close":2988.0},{"date":"2026-06-15","close":2884.0},{"date":"2026-06-16","close":2882.0},{"date":"2026-06-17","close":2866.0},{"date":"2026-06-18","close":3384.0},{"date":"2026-06-19","close":3894.0},{"date":"2026-06-22","close":4480.0},{"date":"2026-06-23","close":4120.0},{"date":"2026-06-24","close":3660.0},{"date":"2026-06-25","close":3660.0},{"date":"2026-06-26","close":3720.0},{"date":"2026-06-29","close":3930.0},{"date":"2026-06-30","close":4060.0},{"date":"2026-07-01","close":4440.0},{"date":"2026-07-02","close":4150.0},{"date":"2026-07-03","close":4010.0},{"date":"2026-07-06","close":3990.0},{"date":"2026-07-07","close":3878.0},{"date":"2026-07-08","close":3890.0},{"date":"2026-07-09","close":3992.0},{"date":"2026-07-10","close":3864.0},{"date":"2026-07-13","close":3708.0},{"date":"2026-07-14","close":3620.0},{"date":"2026-07-15","close":4030.0},{"date":"2026-07-16","close":3852.0},{"date":"2026-07-20","close":3818.0},{"date":"2026-07-21","close":3564.0},{"date":"2026-07-22","close":3480.0},{"date":"2026-07-23","close":2898.0},{"date":"2026-07-24","close":2700.0},{"date":"2026-07-27","close":2244.0},{"date":"2026-07-28","close":2294.0},{"date":"2026-07-29","close":2294.0},{"date":"2026-07-30","close":2294.0},{"date":"2026-07-31","close":2294.0},{"date":"2026-08-03","close":2294.0},{"date":"2026-08-04","close":2294.0},{"date":"2026-08-05","close":2294.0},{"date":"2026-08-06","close":2294.0},{"date":"2026-08-07","close":2294.0},{"date":"2026-08-10","close":2294.0},{"date":"2026-08-11","close":2294.0},{"date":"2026-08-12","close":2294.0},{"date":"2026-08-13","close":2294.0},{"date":"2026-08-14","close":2294.0},{"date":"2026-08-18","close":2294.0},{"date":"2026-08-19","close":2294.0},{"date":"2026-08-20","close":2294.0},{"date":"2026-08-21","close":1610.0},{"date":"2026-08-24","close":1236.0},{"date":"2026-08-25","close":1056.0},{"date":"2026-08-26","close":1189.0},{"date":"2026-08-27","close":1113.0},{"date":"2026-08-28","close":1306.0},{"date":"2026-08-31","close":1365.0},{"date":"2026-09-01","close":1423.0},{"date":"2026-09-02","close":1380.0},{"date":"2026-09-03","close":1331.0},{"date":"2026-09-04","close":1309.0},{"date":"2026-09-07","close":1294.0},{"date":"2026-09-08","close":1167.0},{"date":"2026-09-09","close":1130.0},{"date":"2026-09-10","close":1152.0},{"date":"2026-09-11","close":1150.0},{"date":"2026-09-14","close":1107.0},{"date":"2026-09-15","close":1052.0},{"date":"2026-09-16","close":1045.0},{"date":"2026-09-17","close":1016.0},{"date":"2026-09-18","close":1032.0},{"date":"2026-09-21","close":993.0},{"date":"2026-09-22","close":928.0},{"date":"2026-09-23","close":954.0},{"date":"2026-09-28","close":897.0},{"date":"2026-09-29","close":940.0},{"date":"2026-09-30","close":848.0},{"date":"2026-10-01","close":826.0},{"date":"2026-10-02","close":842.0},{"date":"2026-10-06","close":841.0},{"date":"2026-10-07","close":853.0},{"date":"2026-10-08","close":851.0},{"date":"2026-10-12","close":830.0},{"date":"2026-10-13","close":803.0},{"date":"2026-10-14","close":799.0},{"date":"2026-10-15","close":771.0},{"date":"2026-10-16","close":823.0},{"date":"2026-10-19","close":859.0},{"date":"2026-10-20","close":799.0},{"date":"2026-10-21","close":815.0},{"date":"2026-10-22","close":790.0},{"date":"2026-10-23","close":762.0}],"chart_data":[{"date":"2024-10-24","open":2530,"high":2540,"low":2415,"close":2435,"volume":87905,"rsi_14":18.31,"sma_20":2738.25,"sma_60":3768.25,"sma_120":5208.05},{"date":"2024-10-25","open":2435,"high":2980,"low":2435,"close":2520,"volume":947472,"rsi_14":31.62,"sma_20":2713.25,"sma_60":3724.33,"sma_120":5176.53},{"date":"2024-10-28","open":2575,"high":2950,"low":2535,"close":2915,"volume":1097053,"rsi_14":57.28,"sma_20":2708.5,"sma_60":3682.25,"sma_120":5148.77},{"date":"2024-10-29","open":2860,"high":3200,"low":2770,"close":3200,"volume":929410,"rsi_14":66.04,"sma_20":2716.5,"sma_60":3645.0,"sma_120":5123.75},{"date":"2024-10-30","open":3175,"high":3230,"low":3015,"close":3065,"volume":224817,"rsi_14":63.44,"sma_20":2719.75,"sma_60":3609.5,"sma_120":5098.36},{"date":"2024-10-31","open":2990,"high":3050,"low":2820,"close":2920,"volume":163874,"rsi_14":57.19,"sma_20":2717.25,"sma_60":3573.0,"sma_120":5070.93},{"date":"2024-11-01","open":2920,"high":2970,"low":2815,"close":2970,"volume":71688,"rsi_14":57.47,"sma_20":2721.5,"sma_60":3538.92,"sma_120":5042.41},{"date":"2024-11-04","open":2970,"high":2970,"low":2880,"close":2900,"volume":69884,"rsi_14":57.47,"sma_20":2728.0,"sma_60":3503.75,"sma_120":5014.18},{"date":"2024-11-05","open":2840,"high":2990,"low":2840,"close":2955,"volume":95668,"rsi_14":61.44,"sma_20":2737.75,"sma_60":3469.5,"sma_120":4986.08},{"date":"2024-11-06","open":2930,"high":3045,"low":2890,"close":3030,"volume":109437,"rsi_14":65.06,"sma_20":2750.75,"sma_60":3436.5,"sma_120":4956.23},{"date":"2024-11-07","open":3020,"high":3020,"low":2920,"close":2950,"volume":61394,"rsi_14":62.27,"sma_20":2763.75,"sma_60":3402.17,"sma_120":4924.2},{"date":"2024-11-08","open":2930,"high":3130,"low":2930,"close":3090,"volume":107760,"rsi_14":64.76,"sma_20":2783.25,"sma_60":3370.17,"sma_120":4895.26},{"date":"2024-11-11","open":3090,"high":3130,"low":2845,"close":2985,"volume":98712,"rsi_14":64.2,"sma_20":2795.5,"sma_60":3336.42,"sma_120":4865.73},{"date":"2024-11-12","open":2985,"high":2990,"low":2885,"close":2935,"volume":84422,"rsi_14":61.47,"sma_20":2808.75,"sma_60":3301.83,"sma_120":4836.8},{"date":"2024-11-13","open":2875,"high":2935,"low":2725,"close":2740,"volume":64353,"rsi_14":58.18,"sma_20":2815.5,"sma_60":3264.0,"sma_120":4806.62},{"date":"2024-11-14","open":2740,"high":2900,"low":2715,"close":2725,"volume":55782,"rsi_14":55.71,"sma_20":2823.75,"sma_60":3225.92,"sma_120":4776.73},{"date":"2024-11-15","open":2705,"high":2845,"low":2705,"close":2810,"volume":44140,"rsi_14":46.46,"sma_20":2836.75,"sma_60":3189.25,"sma_120":4748.46},{"date":"2024-11-18","open":2785,"high":3090,"low":2785,"close":3065,"volume":198904,"rsi_14":45.36,"sma_20":2861.25,"sma_60":3156.83,"sma_120":4722.07},{"date":"2024-11-19","open":3065,"high":3225,"low":2980,"close":3060,"volume":130288,"rsi_14":49.81,"sma_20":2890.0,"sma_60":3124.33,"sma_120":4697.09},{"date":"2024-11-20","open":3000,"high":3185,"low":2955,"close":3100,"volume":87142,"rsi_14":57.38,"sma_20":2918.5,"sma_60":3092.5,"sma_120":4673.62},{"date":"2024-11-21","open":3190,"high":3190,"low":3020,"close":3070,"volume":74698,"rsi_14":54.17,"sma_20":2950.25,"sma_60":3060.17,"sma_120":4647.94},{"date":"2024-11-22","open":3070,"high":3110,"low":2835,"close":2900,"volume":191949,"rsi_14":50.0,"sma_20":2969.25,"sma_60":3025.0,"sma_120":4619.88},{"date":"2024-11-25","open":2880,"high":3000,"low":2860,"close":2980,"volume":128977,"rsi_14":50.94,"sma_20":2972.5,"sma_60":2991.17,"sma_120":4594.07},{"date":"2024-11-26","open":2980,"high":3045,"low":2915,"close":3040,"volume":79513,"rsi_14":50.38,"sma_20":2964.5,"sma_60":2958.33,"sma_120":4568.56},{"date":"2024-11-27","open":3035,"high":3195,"low":2980,"close":3145,"volume":125944,"rsi_14":57.3,"sma_20":2968.5,"sma_60":2944.42,"sma_120":4545.09},{"date":"2024-11-28","open":3110,"high":3145,"low":2925,"close":3135,"volume":140317,"rsi_14":51.87,"sma_20":2979.25,"sma_60":2933.92,"sma_120":4521.46},{"date":"2024-11-29","open":3140,"high":3285,"low":3110,"close":3250,"volume":331343,"rsi_14":60.91,"sma_20":2993.25,"sma_60":2929.08,"sma_120":4498.78},{"date":"2024-12-02","open":3715,"high":3740,"low":3245,"close":3300,"volume":923722,"rsi_14":65.02,"sma_20":3013.25,"sma_60":2930.0,"sma_120":4477.15},{"date":"2024-12-03","open":3300,"high":3305,"low":3075,"close":3120,"volume":211608,"rsi_14":65.83,"sma_20":3021.5,"sma_60":2930.42,"sma_120":4454.81},{"date":"2024-12-04","open":3035,"high":3095,"low":2970,"close":3045,"volume":121309,"rsi_14":62.7,"sma_20":3022.25,"sma_60":2929.25,"sma_120":4432.38},{"date":"2024-12-05","open":3040,"high":3155,"low":3005,"close":3055,"volume":65972,"rsi_14":60.34,"sma_20":3027.5,"sma_60":2930.42,"sma_120":4408.62},{"date":"2024-12-06","open":3050,"high":3080,"low":2860,"close":2910,"volume":125274,"rsi_14":42.79,"sma_20":3018.5,"sma_60":2929.42,"sma_120":4383.12},{"date":"2024-12-09","open":2910,"high":2910,"low":2620,"close":2620,"volume":120548,"rsi_14":33.82,"sma_20":3000.25,"sma_60":2916.75,"sma_120":4352.77},{"date":"2024-12-10","open":2620,"high":2835,"low":2620,"close":2720,"volume":128419,"rsi_14":36.62,"sma_20":2989.5,"sma_60":2909.08,"sma_120":4314.11},{"date":"2024-12-11","open":2600,"high":3015,"low":2600,"close":2950,"volume":218463,"rsi_14":46.3,"sma_20":3000.0,"sma_60":2908.5,"sma_120":4285.18},{"date":"2024-12-12","open":2980,"high":3010,"low":2825,"close":2860,"volume":70094,"rsi_14":48.7,"sma_20":3006.75,"sma_60":2904.5,"sma_120":4255.62},{"date":"2024-12-13","open":2835,"high":3145,"low":2830,"close":3025,"volume":133765,"rsi_14":51.38,"sma_20":3017.5,"sma_60":2901.58,"sma_120":4220.5},{"date":"2024-12-16","open":3030,"high":3145,"low":2950,"close":2965,"volume":160683,"rsi_14":47.69,"sma_20":3012.5,"sma_60":2899.75,"sma_120":4180.96},{"date":"2024-12-17","open":3000,"high":3005,"low":2830,"close":2865,"volume":115016,"rsi_14":41.36,"sma_20":3002.75,"sma_60":2895.58,"sma_120":4140.79},{"date":"2024-12-18","open":2865,"high":2950,"low":2840,"close":2930,"volume":78504,"rsi_14":43.88,"sma_20":2994.25,"sma_60":2893.42,"sma_120":4101.58},{"date":"2024-12-19","open":2930,"high":2930,"low":2820,"close":2855,"volume":46941,"rsi_14":37.92,"sma_20":2983.5,"sma_60":2890.67,"sma_120":4061.75},{"date":"2024-12-20","open":2855,"high":2880,"low":2745,"close":2765,"volume":61967,"rsi_14":34.03,"sma_20":2976.75,"sma_60":2886.42,"sma_120":4021.21},{"date":"2024-12-23","open":2760,"high":2830,"low":2735,"close":2765,"volume":39603,"rsi_14":38.13,"sma_20":2966.0,"sma_60":2882.33,"sma_120":3981.33},{"date":"2024-12-24","open":2775,"high":2835,"low":2710,"close":2710,"volume":42925,"rsi_14":38.64,"sma_20":2949.5,"sma_60":2876.83,"sma_120":3938.21},{"date":"2024-12-26","open":2750,"high":3020,"low":2750,"close":2860,"volume":200786,"rsi_14":43.96,"sma_20":2935.25,"sma_60":2874.5,"sma_120":3898.96},{"date":"2024-12-27","open":2700,"high":2800,"low":2600,"close":2620,"volume":183155,"rsi_14":41.52,"sma_20":2909.5,"sma_60":2868.67,"sma_120":3858.38},{"date":"2024-12-30","open":2580,"high":2675,"low":2540,"close":2670,"volume":61074,"rsi_14":51.7,"sma_20":2880.5,"sma_60":2865.08,"sma_120":3819.56},{"date":"2025-01-02","open":2670,"high":2720,"low":2670,"close":2705,"volume":61219,"rsi_14":49.47,"sma_20":2850.75,"sma_60":2864.0,"sma_120":3781.53},{"date":"2025-01-03","open":2715,"high":2740,"low":2675,"close":2700,"volume":47999,"rsi_14":39.41,"sma_20":2829.75,"sma_60":2863.0,"sma_120":3744.74},{"date":"2025-01-06","open":2700,"high":2715,"low":2650,"close":2670,"volume":69484,"rsi_14":41.52,"sma_20":2811.0,"sma_60":2861.33,"sma_120":3707.54},{"date":"2025-01-07","open":2930,"high":2930,"low":2700,"close":2710,"volume":96693,"rsi_14":34.17,"sma_20":2793.75,"sma_60":2861.67,"sma_120":3671.72},{"date":"2025-01-08","open":2715,"high":2720,"low":2665,"close":2705,"volume":50224,"rsi_14":36.17,"sma_20":2783.5,"sma_60":2861.75,"sma_120":3636.37},{"date":"2025-01-09","open":2735,"high":2735,"low":2680,"close":2700,"volume":36854,"rsi_14":40.24,"sma_20":2787.5,"sma_60":2861.08,"sma_120":3591.65},{"date":"2025-01-10","open":2690,"high":2735,"low":2675,"close":2690,"volume":33050,"rsi_14":34.81,"sma_20":2786.0,"sma_60":2861.42,"sma_120":3537.17},{"date":"2025-01-13","open":2690,"high":2725,"low":2635,"close":2665,"volume":52231,"rsi_14":37.16,"sma_20":2771.75,"sma_60":2862.42,"sma_120":3486.32},{"date":"2025-01-14","open":2715,"high":2715,"low":2535,"close":2655,"volume":35017,"rsi_14":41.67,"sma_20":2761.5,"sma_60":2864.0,"sma_120":3450.21},{"date":"2025-01-15","open":2710,"high":2710,"low":2610,"close":2615,"volume":28531,"rsi_14":39.29,"sma_20":2741.0,"sma_60":2865.08,"sma_120":3415.22},{"date":"2025-01-16","open":2620,"high":2715,"low":2575,"close":2615,"volume":49531,"rsi_14":42.64,"sma_20":2723.5,"sma_60":2865.75,"sma_120":3387.13},{"date":"2025-01-17","open":2615,"high":2625,"low":2520,"close":2550,"volume":70245,"rsi_14":22.32,"sma_20":2707.75,"sma_60":2866.83,"sma_120":3361.88},{"date":"2025-01-20","open":2580,"high":2605,"low":2535,"close":2550,"volume":75393,"rsi_14":39.06,"sma_20":2688.75,"sma_60":2867.17,"sma_120":3339.38},{"date":"2025-01-21","open":2600,"high":2615,"low":2490,"close":2555,"volume":95688,"rsi_14":29.09,"sma_20":2673.75,"sma_60":2869.17,"sma_120":3318.71},{"date":"2025-01-22","open":2580,"high":2580,"low":2470,"close":2480,"volume":81501,"rsi_14":14.29,"sma_20":2659.5,"sma_60":2868.5,"sma_120":3296.42},{"date":"2025-01-23","open":2475,"high":2475,"low":2300,"close":2325,"volume":177462,"rsi_14":9.68,"sma_20":2637.5,"sma_60":2858.67,"sma_120":3270.46},{"date":"2025-01-24","open":2325,"high":2435,"low":2325,"close":2420,"volume":64536,"rsi_14":26.42,"sma_20":2623.0,"sma_60":2845.67,"sma_120":3245.33},{"date":"2025-01-31","open":2415,"high":2415,"low":2295,"close":2365,"volume":46707,"rsi_14":18.35,"sma_20":2598.25,"sma_60":2834.0,"sma_120":3221.75},{"date":"2025-02-03","open":2345,"high":2350,"low":2150,"close":2195,"volume":98432,"rsi_14":14.08,"sma_20":2577.0,"sma_60":2821.92,"sma_120":3197.46},{"date":"2025-02-04","open":2295,"high":2380,"low":2130,"close":2265,"volume":69807,"rsi_14":21.94,"sma_20":2556.75,"sma_60":2810.17,"sma_120":3174.54},{"date":"2025-02-05","open":2250,"high":2300,"low":2250,"close":2285,"volume":22889,"rsi_14":24.2,"sma_20":2535.75,"sma_60":2799.92,"sma_120":3151.83},{"date":"2025-02-06","open":2275,"high":2485,"low":2275,"close":2370,"volume":86804,"rsi_14":32.54,"sma_20":2519.25,"sma_60":2790.17,"sma_120":3129.83},{"date":"2025-02-07","open":2345,"high":2410,"low":2285,"close":2300,"volume":73543,"rsi_14":30.39,"sma_20":2500.75,"sma_60":2778.0,"sma_120":3107.25},{"date":"2025-02-10","open":2320,"high":2450,"low":2260,"close":2415,"volume":113911,"rsi_14":39.8,"sma_20":2486.0,"sma_60":2769.08,"sma_120":3085.62},{"date":"2025-02-11","open":2465,"high":2695,"low":2435,"close":2625,"volume":317345,"rsi_14":50.42,"sma_20":2482.0,"sma_60":2761.33,"sma_120":3065.75},{"date":"2025-02-12","open":2560,"high":2620,"low":2490,"close":2520,"volume":62034,"rsi_14":48.78,"sma_20":2473.0,"sma_60":2753.58,"sma_120":3045.0},{"date":"2025-02-13","open":2515,"high":2540,"low":2460,"close":2505,"volume":35319,"rsi_14":48.19,"sma_20":2463.75,"sma_60":2746.42,"sma_120":3024.12},{"date":"2025-02-14","open":2480,"high":2520,"low":2465,"close":2520,"volume":23533,"rsi_14":48.61,"sma_20":2456.5,"sma_60":2742.75,"sma_120":3003.38},{"date":"2025-02-17","open":2520,"high":2565,"low":2500,"close":2535,"volume":27110,"rsi_14":52.3,"sma_20":2450.5,"sma_60":2739.58,"sma_120":2982.75},{"date":"2025-02-18","open":2535,"high":2770,"low":2475,"close":2760,"volume":229064,"rsi_14":67.19,"sma_20":2457.75,"sma_60":2738.75,"sma_120":2964.0},{"date":"2025-02-19","open":2715,"high":2900,"low":2710,"close":2770,"volume":206200,"rsi_14":64.83,"sma_20":2465.5,"sma_60":2733.83,"sma_120":2945.33},{"date":"2025-02-20","open":2735,"high":2800,"low":2715,"close":2720,"volume":58790,"rsi_14":65.11,"sma_20":2474.0,"sma_60":2728.17,"sma_120":2926.25},{"date":"2025-02-21","open":2725,"high":2800,"low":2690,"close":2770,"volume":31152,"rsi_14":77.25,"sma_20":2485.0,"sma_60":2722.67,"sma_120":2907.58},{"date":"2025-02-24","open":2770,"high":2790,"low":2650,"close":2700,"volume":76910,"rsi_14":70.62,"sma_20":2492.25,"sma_60":2716.5,"sma_120":2888.33},{"date":"2025-02-25","open":2610,"high":2675,"low":2610,"close":2665,"volume":43737,"rsi_14":67.76,"sma_20":2501.5,"sma_60":2712.58,"sma_120":2868.79},{"date":"2025-02-26","open":2730,"high":2730,"low":2635,"close":2685,"volume":27357,"rsi_14":65.67,"sma_20":2519.5,"sma_60":2707.67,"sma_120":2849.42},{"date":"2025-02-27","open":2685,"high":2710,"low":2630,"close":2635,"volume":26971,"rsi_14":67.01,"sma_20":2530.25,"sma_60":2700.92,"sma_120":2829.62},{"date":"2025-02-28","open":2630,"high":2630,"low":2560,"close":2570,"volume":41853,"rsi_14":58.29,"sma_20":2540.5,"sma_60":2691.33,"sma_120":2817.88},{"date":"2025-03-04","open":2570,"high":2690,"low":2465,"close":2495,"volume":51201,"rsi_14":41.87,"sma_20":2555.5,"sma_60":2680.67,"sma_120":2807.29},{"date":"2025-03-05","open":2500,"high":2535,"low":2470,"close":2475,"volume":47016,"rsi_14":46.85,"sma_20":2566.0,"sma_60":2667.75,"sma_120":2798.42},{"date":"2025-03-06","open":2480,"high":2505,"low":2400,"close":2415,"volume":46716,"rsi_14":44.08,"sma_20":2572.5,"sma_60":2653.0,"sma_120":2791.5},{"date":"2025-03-07","open":2425,"high":2430,"low":2325,"close":2325,"volume":54503,"rsi_14":38.32,"sma_20":2570.25,"sma_60":2639.75,"sma_120":2785.08},{"date":"2025-03-10","open":2325,"high":2350,"low":2250,"close":2290,"volume":39243,"rsi_14":35.67,"sma_20":2569.75,"sma_60":2627.17,"sma_120":2778.21},{"date":"2025-03-11","open":2290,"high":2335,"low":2210,"close":2260,"volume":40914,"rsi_14":12.12,"sma_20":2562.0,"sma_60":2613.92,"sma_120":2772.17},{"date":"2025-03-12","open":2260,"high":2320,"low":2245,"close":2260,"volume":34447,"rsi_14":10.77,"sma_20":2543.75,"sma_60":2603.08,"sma_120":2766.25},{"date":"2025-03-13","open":2260,"high":2290,"low":2245,"close":2260,"volume":23091,"rsi_14":11.67,"sma_20":2530.75,"sma_60":2597.08,"sma_120":2756.92},{"date":"2025-03-14","open":2375,"high":2375,"low":2140,"close":2185,"volume":105684,"rsi_14":3.2,"sma_20":2514.75,"sma_60":2588.17,"sma_120":2748.62},{"date":"2025-03-17","open":2240,"high":2255,"low":2175,"close":2180,"volume":35953,"rsi_14":3.57,"sma_20":2497.75,"sma_60":2575.33,"sma_120":2741.92},{"date":"2025-03-18","open":2210,"high":2220,"low":2170,"close":2180,"volume":28445,"rsi_14":3.81,"sma_20":2480.0,"sma_60":2564.0,"sma_120":2734.25},{"date":"2025-03-19","open":2210,"high":2210,"low":2135,"close":2145,"volume":56501,"rsi_14":0.0,"sma_20":2449.25,"sma_60":2549.33,"sma_120":2725.46},{"date":"2025-03-20","open":2175,"high":2175,"low":2110,"close":2115,"volume":31110,"rsi_14":0.0,"sma_20":2416.5,"sma_60":2535.17,"sma_120":2717.46},{"date":"2025-03-21","open":2115,"high":2130,"low":1991,"close":1992,"volume":167779,"rsi_14":0.0,"sma_20":2380.1,"sma_60":2520.62,"sma_120":2708.1},{"date":"2025-03-24","open":1992,"high":2015,"low":1982,"close":1984,"volume":41492,"rsi_14":0.0,"sma_20":2340.8,"sma_60":2504.85,"sma_120":2699.13},{"date":"2025-03-25","open":1981,"high":1998,"low":1918,"close":1924,"volume":65559,"rsi_14":0.0,"sma_20":2302.0,"sma_60":2489.33,"sma_120":2690.0},{"date":"2025-03-26","open":1920,"high":1984,"low":1909,"close":1924,"volume":35989,"rsi_14":0.0,"sma_20":2264.95,"sma_60":2475.32,"sma_120":2680.87},{"date":"2025-03-27","open":1933,"high":1933,"low":1895,"close":1897,"volume":36936,"rsi_14":0.0,"sma_20":2225.55,"sma_60":2460.85,"sma_120":2671.59},{"date":"2025-03-28","open":1880,"high":1895,"low":1700,"close":1767,"volume":91332,"rsi_14":0.0,"sma_20":2182.15,"sma_60":2445.13,"sma_120":2660.98},{"date":"2025-03-31","open":1768,"high":1831,"low":1760,"close":1795,"volume":51662,"rsi_14":5.37,"sma_20":2143.4,"sma_60":2427.38,"sma_120":2650.94},{"date":"2025-04-01","open":1840,"high":1880,"low":1799,"close":1876,"volume":71757,"rsi_14":18.11,"sma_20":2112.45,"sma_60":2414.98,"sma_120":2641.82},{"date":"2025-04-02","open":1945,"high":2195,"low":1903,"close":2020,"volume":438634,"rsi_14":33.91,"sma_20":2089.7,"sma_60":2404.15,"sma_120":2634.62},{"date":"2025-04-03","open":2020,"high":2060,"low":1892,"close":2055,"volume":136611,"rsi_14":40.79,"sma_20":2071.7,"sma_60":2393.32,"sma_120":2628.66},{"date":"2025-04-04","open":1970,"high":2165,"low":1892,"close":2060,"volume":216751,"rsi_14":41.5,"sma_20":2058.45,"sma_60":2382.65,"sma_120":2622.82},{"date":"2025-04-07","open":2045,"high":2045,"low":1964,"close":1999,"volume":39980,"rsi_14":38.2,"sma_20":2043.9,"sma_60":2371.47,"sma_120":2616.4},{"date":"2025-04-08","open":1983,"high":2040,"low":1981,"close":1996,"volume":25631,"rsi_14":39.86,"sma_20":2030.7,"sma_60":2359.57,"sma_120":2610.62},{"date":"2025-04-09","open":2040,"high":2040,"low":1937,"close":1937,"volume":31116,"rsi_14":38.35,"sma_20":2014.55,"sma_60":2346.77,"sma_120":2604.26},{"date":"2025-04-10","open":1937,"high":2060,"low":1937,"close":2020,"volume":82476,"rsi_14":51.93,"sma_20":2002.55,"sma_60":2335.43,"sma_120":2598.26},{"date":"2025-04-11","open":2020,"high":2025,"low":1980,"close":2020,"volume":43030,"rsi_14":52.51,"sma_20":1994.3,"sma_60":2324.27,"sma_120":2592.84},{"date":"2025-04-14","open":2000,"high":2045,"low":1996,"close":2040,"volume":52077,"rsi_14":58.58,"sma_20":1987.3,"sma_60":2313.85,"sma_120":2588.13},{"date":"2025-04-15","open":2040,"high":2170,"low":2020,"close":2115,"volume":82986,"rsi_14":62.72,"sma_20":1984.05,"sma_60":2304.85,"sma_120":2584.43},{"date":"2025-04-16","open":2155,"high":2155,"low":2090,"close":2090,"volume":40250,"rsi_14":62.88,"sma_20":1981.3,"sma_60":2296.1,"sma_120":2580.59},{"date":"2025-04-17","open":2090,"high":2195,"low":2085,"close":2115,"volume":37881,"rsi_14":77.02,"sma_20":1981.3,"sma_60":2287.77,"sma_120":2576.76},{"date":"2025-04-18","open":2100,"high":2140,"low":2060,"close":2115,"volume":32656,"rsi_14":75.97,"sma_20":1987.45,"sma_60":2280.52,"sma_120":2573.68},{"date":"2025-04-21","open":2115,"high":2210,"low":2095,"close":2205,"volume":84337,"rsi_14":76.32,"sma_20":1998.5,"sma_60":2274.77,"sma_120":2570.97},{"date":"2025-04-22","open":2200,"high":2240,"low":2140,"close":2205,"volume":35083,"rsi_14":69.23,"sma_20":2012.55,"sma_60":2268.93,"sma_120":2569.05},{"date":"2025-04-23","open":2220,"high":2330,"low":2180,"close":2240,"volume":73826,"rsi_14":69.23,"sma_20":2028.35,"sma_60":2264.93,"sma_120":2566.72},{"date":"2025-04-24","open":2225,"high":2430,"low":2225,"close":2340,"volume":165597,"rsi_14":74.31,"sma_20":2050.5,"sma_60":2265.18,"sma_120":2561.93},{"date":"2025-04-25","open":2340,"high":2440,"low":2295,"close":2390,"volume":96609,"rsi_14":84.6,"sma_20":2081.65,"sma_60":2264.68,"sma_120":2555.18},{"date":"2025-04-28","open":2360,"high":2440,"low":2340,"close":2340,"volume":64076,"rsi_14":78.1,"sma_20":2108.9,"sma_60":2264.27,"sma_120":2549.13},{"date":"2025-04-29","open":2365,"high":2365,"low":2235,"close":2310,"volume":30724,"rsi_14":81.99,"sma_20":2130.6,"sma_60":2266.18,"sma_120":2544.05},{"date":"2025-04-30","open":2305,"high":2330,"low":2260,"close":2280,"volume":16780,"rsi_14":74.53,"sma_20":2143.6,"sma_60":2266.43,"sma_120":2538.3},{"date":"2025-05-02","open":2280,"high":2280,"low":2225,"close":2230,"volume":23072,"rsi_14":68.1,"sma_20":2152.35,"sma_60":2265.52,"sma_120":2532.72},{"date":"2025-05-07","open":2205,"high":2275,"low":2200,"close":2235,"volume":17752,"rsi_14":67.26,"sma_20":2161.1,"sma_60":2263.27,"sma_120":2526.72},{"date":"2025-05-08","open":2225,"high":2280,"low":2210,"close":2250,"volume":31004,"rsi_14":63.37,"sma_20":2173.65,"sma_60":2262.43,"sma_120":2520.22},{"date":"2025-05-09","open":2250,"high":2250,"low":2190,"close":2200,"volume":18958,"rsi_14":60.38,"sma_20":2183.85,"sma_60":2258.85,"sma_120":2513.97},{"date":"2025-05-12","open":2155,"high":2200,"low":2120,"close":2135,"volume":29422,"rsi_14":51.75,"sma_20":2193.75,"sma_60":2250.68,"sma_120":2506.01},{"date":"2025-05-13","open":2105,"high":2135,"low":2055,"close":2095,"volume":50283,"rsi_14":48.36,"sma_20":2197.5,"sma_60":2243.6,"sma_120":2498.59},{"date":"2025-05-14","open":2095,"high":2190,"low":2090,"close":2170,"volume":37516,"rsi_14":47.06,"sma_20":2205.0,"sma_60":2238.02,"sma_120":2492.22},{"date":"2025-05-15","open":2200,"high":2250,"low":2135,"close":2140,"volume":24495,"rsi_14":44.8,"sma_20":2210.0,"sma_60":2231.68,"sma_120":2487.22},{"date":"2025-05-16","open":2140,"high":2155,"low":2050,"close":2060,"volume":69537,"rsi_14":36.57,"sma_20":2207.25,"sma_60":2223.77,"sma_120":2481.68},{"date":"2025-05-19","open":2060,"high":2180,"low":2060,"close":2145,"volume":47043,"rsi_14":35.11,"sma_20":2210.0,"sma_60":2213.52,"sma_120":2476.13},{"date":"2025-05-20","open":2170,"high":2275,"low":2165,"close":2260,"volume":82075,"rsi_14":40.97,"sma_20":2217.25,"sma_60":2205.02,"sma_120":2469.43},{"date":"2025-05-21","open":2260,"high":2310,"low":2195,"close":2230,"volume":33651,"rsi_14":42.14,"sma_20":2223.0,"sma_60":2196.85,"sma_120":2462.51},{"date":"2025-05-22","open":2240,"high":2240,"low":2120,"close":2125,"volume":48455,"rsi_14":38.06,"sma_20":2219.0,"sma_60":2186.1,"sma_120":2454.38},{"date":"2025-05-23","open":2125,"high":2130,"low":2065,"close":2065,"volume":40869,"rsi_14":36.65,"sma_20":2212.0,"sma_60":2175.52,"sma_120":2446.01},{"date":"2025-05-26","open":2085,"high":2085,"low":2025,"close":2025,"volume":41971,"rsi_14":37.11,"sma_20":2201.25,"sma_60":2164.85,"sma_120":2438.72},{"date":"2025-05-27","open":2025,"high":2100,"low":2025,"close":2045,"volume":25509,"rsi_14":38.27,"sma_20":2186.5,"sma_60":2154.18,"sma_120":2430.93},{"date":"2025-05-28","open":2045,"high":2140,"low":2045,"close":2100,"volume":52869,"rsi_14":41.18,"sma_20":2172.0,"sma_60":2145.27,"sma_120":2423.09},{"date":"2025-05-29","open":2100,"high":2330,"low":2100,"close":2240,"volume":272897,"rsi_14":52.13,"sma_20":2167.0,"sma_60":2139.77,"sma_120":2415.55},{"date":"2025-05-30","open":2300,"high":2750,"low":2275,"close":2510,"volume":891343,"rsi_14":66.38,"sma_20":2177.0,"sma_60":2140.02,"sma_120":2410.34},{"date":"2025-06-02","open":2490,"high":2680,"low":2300,"close":2655,"volume":266354,"rsi_14":72.4,"sma_20":2195.75,"sma_60":2143.02,"sma_120":2405.38},{"date":"2025-06-04","open":2700,"high":2755,"low":2600,"close":2645,"volume":131988,"rsi_14":70.04,"sma_20":2216.5,"sma_60":2146.85,"sma_120":2399.93},{"date":"2025-06-05","open":2630,"high":2750,"low":2630,"close":2710,"volume":224075,"rsi_14":73.36,"sma_20":2240.25,"sma_60":2153.27,"sma_120":2396.51},{"date":"2025-06-09","open":2710,"high":2785,"low":2645,"close":2760,"volume":98903,"rsi_14":79.41,"sma_20":2265.75,"sma_60":2161.1,"sma_120":2394.13},{"date":"2025-06-10","open":2780,"high":2800,"low":2570,"close":2680,"volume":135406,"rsi_14":72.57,"sma_20":2289.75,"sma_60":2168.1,"sma_120":2391.01},{"date":"2025-06-11","open":2680,"high":2680,"low":2490,"close":2510,"volume":110053,"rsi_14":60.08,"sma_20":2308.5,"sma_60":2172.27,"sma_120":2387.68},{"date":"2025-06-12","open":2510,"high":2510,"low":2415,"close":2440,"volume":52130,"rsi_14":58.2,"sma_20":2325.75,"sma_60":2175.27,"sma_120":2386.18},{"date":"2025-06-13","open":2440,"high":2440,"low":2310,"close":2345,"volume":74080,"rsi_14":58.66,"sma_20":2334.5,"sma_60":2177.93,"sma_120":2383.05},{"date":"2025-06-16","open":2370,"high":2370,"low":2300,"close":2335,"volume":50233,"rsi_14":61.07,"sma_20":2344.25,"sma_60":2180.52,"sma_120":2377.93},{"date":"2025-06-17","open":2335,"high":2460,"low":2295,"close":2355,"volume":49825,"rsi_14":63.75,"sma_20":2359.0,"sma_60":2183.43,"sma_120":2373.72},{"date":"2025-06-18","open":2345,"high":2415,"low":2300,"close":2345,"volume":30616,"rsi_14":62.61,"sma_20":2369.0,"sma_60":2186.77,"sma_120":2368.05},{"date":"2025-06-19","open":2345,"high":2350,"low":2245,"close":2260,"volume":56058,"rsi_14":56.56,"sma_20":2369.0,"sma_60":2189.18,"sma_120":2362.18},{"date":"2025-06-20","open":2260,"high":2295,"low":2200,"close":2225,"volume":56032,"rsi_14":49.33,"sma_20":2368.75,"sma_60":2193.07,"sma_120":2356.84},{"date":"2025-06-23","open":2295,"high":2295,"low":2195,"close":2210,"volume":53387,"rsi_14":32.56,"sma_20":2373.0,"sma_60":2196.83,"sma_120":2350.84},{"date":"2025-06-24","open":2210,"high":2280,"low":2200,"close":2255,"volume":59510,"rsi_14":23.68,"sma_20":2382.5,"sma_60":2202.35,"sma_120":2345.84},{"date":"2025-06-25","open":2275,"high":2275,"low":2215,"close":2240,"volume":27850,"rsi_14":23.53,"sma_20":2393.25,"sma_60":2207.62,"sma_120":2341.47},{"date":"2025-06-26","open":2250,"high":2250,"low":2155,"close":2185,"volume":34974,"rsi_14":15.23,"sma_20":2400.25,"sma_60":2212.42,"sma_120":2336.63},{"date":"2025-06-27","open":2030,"high":2180,"low":2030,"close":2100,"volume":128481,"rsi_14":8.23,"sma_20":2400.25,"sma_60":2217.97,"sma_120":2331.55},{"date":"2025-06-30","open":2105,"high":2185,"low":2050,"close":2135,"volume":47413,"rsi_14":13.42,"sma_20":2395.0,"sma_60":2223.63,"sma_120":2325.51},{"date":"2025-07-01","open":2140,"high":2150,"low":2065,"close":2100,"volume":39398,"rsi_14":16.39,"sma_20":2374.5,"sma_60":2227.37,"sma_120":2321.18},{"date":"2025-07-02","open":2085,"high":2205,"low":2080,"close":2180,"volume":51562,"rsi_14":29.03,"sma_20":2350.75,"sma_60":2230.03,"sma_120":2317.09},{"date":"2025-07-03","open":2180,"high":2215,"low":2145,"close":2190,"volume":66264,"rsi_14":35.51,"sma_20":2328.0,"sma_60":2232.28,"sma_120":2312.8},{"date":"2025-07-04","open":2190,"high":2260,"low":2170,"close":2215,"volume":52892,"rsi_14":39.09,"sma_20":2303.25,"sma_60":2234.87,"sma_120":2308.76},{"date":"2025-07-07","open":2240,"high":2240,"low":2190,"close":2210,"volume":18103,"rsi_14":36.45,"sma_20":2275.75,"sma_60":2238.38,"sma_120":2304.93},{"date":"2025-07-08","open":2210,"high":2240,"low":2170,"close":2180,"volume":25535,"rsi_14":35.14,"sma_20":2250.75,"sma_60":2241.45,"sma_120":2300.51},{"date":"2025-07-09","open":2180,"high":2195,"low":2150,"close":2170,"volume":21168,"rsi_14":40.62,"sma_20":2233.75,"sma_60":2245.33,"sma_120":2296.05},{"date":"2025-07-10","open":2200,"high":2200,"low":2150,"close":2160,"volume":18490,"rsi_14":42.86,"sma_20":2219.75,"sma_60":2247.67,"sma_120":2291.55},{"date":"2025-07-11","open":2160,"high":2210,"low":2150,"close":2175,"volume":34885,"rsi_14":46.15,"sma_20":2211.25,"sma_60":2250.25,"sma_120":2287.26},{"date":"2025-07-14","open":2175,"high":2190,"low":2110,"close":2150,"volume":15120,"rsi_14":37.93,"sma_20":2202.0,"sma_60":2252.08,"sma_120":2282.97},{"date":"2025-07-15","open":2150,"high":2165,"low":2130,"close":2145,"volume":21805,"rsi_14":38.82,"sma_20":2191.5,"sma_60":2252.58,"sma_120":2278.72},{"date":"2025-07-16","open":2130,"high":2140,"low":2075,"close":2085,"volume":42051,"rsi_14":38.37,"sma_20":2178.5,"sma_60":2252.5,"sma_120":2274.3},{"date":"2025-07-17","open":2085,"high":2150,"low":2075,"close":2115,"volume":34957,"rsi_14":52.0,"sma_20":2171.25,"sma_60":2252.5,"sma_120":2270.13},{"date":"2025-07-18","open":2115,"high":2115,"low":2085,"close":2105,"volume":25477,"rsi_14":45.71,"sma_20":2165.25,"sma_60":2252.33,"sma_120":2266.43},{"date":"2025-07-21","open":2105,"high":2130,"low":2065,"close":2095,"volume":33386,"rsi_14":49.23,"sma_20":2159.5,"sma_60":2250.5,"sma_120":2262.63},{"date":"2025-07-22","open":2095,"high":2095,"low":2030,"close":2065,"volume":46902,"rsi_14":29.09,"sma_20":2150.0,"sma_60":2248.17,"sma_120":2258.55},{"date":"2025-07-23","open":2065,"high":2065,"low":1999,"close":2010,"volume":66017,"rsi_14":21.88,"sma_20":2138.5,"sma_60":2244.33,"sma_120":2254.63},{"date":"2025-07-24","open":2035,"high":2035,"low":1996,"close":2020,"volume":43317,"rsi_14":18.03,"sma_20":2130.25,"sma_60":2239.0,"sma_120":2252.09},{"date":"2025-07-25","open":2015,"high":2030,"low":1999,"close":2005,"volume":20824,"rsi_14":17.46,"sma_20":2125.5,"sma_60":2232.58,"sma_120":2248.63},{"date":"2025-07-28","open":2005,"high":2005,"low":1971,"close":1980,"volume":65547,"rsi_14":17.74,"sma_20":2117.75,"sma_60":2226.58,"sma_120":2245.43},{"date":"2025-07-29","open":2090,"high":2090,"low":1955,"close":1989,"volume":41760,"rsi_14":20.71,"sma_20":2112.2,"sma_60":2221.23,"sma_120":2243.71},{"date":"2025-07-30","open":1989,"high":2010,"low":1965,"close":1972,"volume":38272,"rsi_14":20.25,"sma_20":2101.8,"sma_60":2216.1,"sma_120":2241.27},{"date":"2025-07-31","open":1981,"high":1995,"low":1943,"close":1955,"volume":43528,"rsi_14":15.41,"sma_20":2090.05,"sma_60":2211.52,"sma_120":2238.52},{"date":"2025-08-01","open":1955,"high":1979,"low":1855,"close":1870,"volume":111372,"rsi_14":12.96,"sma_20":2072.8,"sma_60":2205.43,"sma_120":2234.35},{"date":"2025-08-04","open":1870,"high":2030,"low":1846,"close":1898,"volume":35045,"rsi_14":19.2,"sma_20":2057.2,"sma_60":2199.57,"sma_120":2231.0},{"date":"2025-08-05","open":1900,"high":1963,"low":1898,"close":1932,"volume":28953,"rsi_14":29.6,"sma_20":2044.8,"sma_60":2195.1,"sma_120":2226.97},{"date":"2025-08-06","open":1932,"high":2010,"low":1930,"close":1945,"volume":32004,"rsi_14":26.26,"sma_20":2033.55,"sma_60":2191.93,"sma_120":2221.31},{"date":"2025-08-07","open":1945,"high":2485,"low":1925,"close":2055,"volume":3315057,"rsi_14":44.54,"sma_20":2028.3,"sma_60":2191.27,"sma_120":2217.43},{"date":"2025-08-08","open":2040,"high":2435,"low":2035,"close":2230,"volume":1957811,"rsi_14":60.83,"sma_20":2031.05,"sma_60":2192.27,"sma_120":2215.14},{"date":"2025-08-11","open":2200,"high":2635,"low":2175,"close":2465,"volume":2244866,"rsi_14":74.15,"sma_20":2046.8,"sma_60":2197.68,"sma_120":2214.68},{"date":"2025-08-12","open":2490,"high":2550,"low":2305,"close":2400,"volume":647500,"rsi_14":73.27,"sma_20":2059.55,"sma_60":2203.35,"sma_120":2213.56},{"date":"2025-08-13","open":2400,"high":2405,"low":2280,"close":2355,"volume":180630,"rsi_14":69.19,"sma_20":2073.05,"sma_60":2206.85,"sma_120":2210.18},{"date":"2025-08-14","open":2330,"high":2395,"low":2245,"close":2265,"volume":217087,"rsi_14":63.71,"sma_20":2080.55,"sma_60":2206.93,"sma_120":2205.97},{"date":"2025-08-18","open":2300,"high":2525,"low":2300,"close":2415,"volume":461315,"rsi_14":70.27,"sma_20":2096.05,"sma_60":2210.02,"sma_120":2203.43},{"date":"2025-08-19","open":2450,"high":2450,"low":2165,"close":2230,"volume":182020,"rsi_14":59.65,"sma_20":2102.8,"sma_60":2211.77,"sma_120":2198.93},{"date":"2025-08-20","open":2225,"high":2420,"low":2115,"close":2160,"volume":832033,"rsi_14":57.22,"sma_20":2107.55,"sma_60":2213.35,"sma_120":2194.43},{"date":"2025-08-21","open":2160,"high":2185,"low":2110,"close":2140,"volume":84266,"rsi_14":57.09,"sma_20":2114.05,"sma_60":2215.27,"sma_120":2190.06},{"date":"2025-08-22","open":2170,"high":2180,"low":2080,"close":2120,"volume":86635,"rsi_14":60.08,"sma_20":2119.05,"sma_60":2216.52,"sma_120":2185.35},{"date":"2025-08-25","open":2130,"high":2175,"low":2100,"close":2125,"volume":86963,"rsi_14":59.33,"sma_20":2125.05,"sma_60":2216.93,"sma_120":2181.1},{"date":"2025-08-26","open":2110,"high":2180,"low":2020,"close":2045,"volume":63172,"rsi_14":54.47,"sma_20":2128.3,"sma_60":2213.68,"sma_120":2176.72},{"date":"2025-08-27","open":2050,"high":2290,"low":2050,"close":2150,"volume":256909,"rsi_14":57.56,"sma_20":2136.35,"sma_60":2207.68,"sma_120":2173.85},{"date":"2025-08-28","open":2130,"high":2165,"low":2080,"close":2120,"volume":40506,"rsi_14":52.55,"sma_20":2143.75,"sma_60":2198.77,"sma_120":2170.89},{"date":"2025-08-29","open":2095,"high":2150,"low":2075,"close":2135,"volume":34772,"rsi_14":45.74,"sma_20":2152.75,"sma_60":2190.27,"sma_120":2168.56},{"date":"2025-09-01","open":2130,"high":2130,"low":1996,"close":2020,"volume":120771,"rsi_14":27.64,"sma_20":2160.25,"sma_60":2178.77,"sma_120":2166.02},{"date":"2025-09-02","open":2020,"high":2225,"low":2000,"close":2185,"volume":175686,"rsi_14":40.18,"sma_20":2174.6,"sma_60":2169.18,"sma_120":2165.14},{"date":"2025-09-03","open":2400,"high":2400,"low":2185,"close":2260,"volume":175690,"rsi_14":45.78,"sma_20":2191.0,"sma_60":2162.18,"sma_120":2165.14},{"date":"2025-09-04","open":2260,"high":2290,"low":2070,"close":2100,"volume":207259,"rsi_14":43.1,"sma_20":2198.75,"sma_60":2155.35,"sma_120":2163.81},{"date":"2025-09-05","open":2100,"high":2105,"low":2060,"close":2095,"volume":28800,"rsi_14":34.76,"sma_20":2200.75,"sma_60":2149.6,"sma_120":2162.43},{"date":"2025-09-08","open":2095,"high":2200,"low":2085,"close":2120,"volume":77414,"rsi_14":43.82,"sma_20":2195.25,"sma_60":2145.85,"sma_120":2161.89},{"date":"2025-09-09","open":2100,"high":2120,"low":2085,"close":2105,"volume":21179,"rsi_14":46.71,"sma_20":2177.25,"sma_60":2142.02,"sma_120":2161.27},{"date":"2025-09-10","open":2100,"high":2135,"low":2070,"close":2090,"volume":28588,"rsi_14":46.99,"sma_20":2161.75,"sma_60":2137.6,"sma_120":2160.52},{"date":"2025-09-11","open":2090,"high":2140,"low":2060,"close":2090,"volume":40283,"rsi_14":48.15,"sma_20":2148.5,"sma_60":2133.35,"sma_120":2160.06},{"date":"2025-09-12","open":2130,"high":2175,"low":2060,"close":2065,"volume":61482,"rsi_14":46.39,"sma_20":2138.5,"sma_60":2130.1,"sma_120":2159.64},{"date":"2025-09-15","open":2070,"high":2120,"low":2005,"close":2065,"volume":28284,"rsi_14":51.33,"sma_20":2121.0,"sma_60":2127.43,"sma_120":2160.25},{"date":"2025-09-16","open":2065,"high":2065,"low":1995,"close":2030,"volume":94394,"rsi_14":41.18,"sma_20":2111.0,"sma_60":2124.43,"sma_120":2160.63},{"date":"2025-09-17","open":2030,"high":2085,"low":1966,"close":2055,"volume":72620,"rsi_14":45.19,"sma_20":2105.75,"sma_60":2121.1,"sma_120":2161.72},{"date":"2025-09-18","open":2055,"high":2110,"low":2015,"close":2100,"volume":34586,"rsi_14":47.52,"sma_20":2103.75,"sma_60":2118.77,"sma_120":2163.19},{"date":"2025-09-19","open":2100,"high":2130,"low":2070,"close":2090,"volume":28462,"rsi_14":55.83,"sma_20":2102.25,"sma_60":2117.18,"sma_120":2164.8},{"date":"2025-09-22","open":2100,"high":2100,"low":2040,"close":2070,"volume":34028,"rsi_14":37.36,"sma_20":2099.5,"sma_60":2116.68,"sma_120":2167.32},{"date":"2025-09-23","open":2090,"high":2090,"low":2010,"close":2025,"volume":42531,"rsi_14":22.35,"sma_20":2098.5,"sma_60":2114.85,"sma_120":2169.24},{"date":"2025-09-24","open":2030,"high":2040,"low":1996,"close":2040,"volume":50626,"rsi_14":39.29,"sma_20":2093.0,"sma_60":2113.85,"sma_120":2170.61},{"date":"2025-09-25","open":2040,"high":2365,"low":1920,"close":2045,"volume":296543,"rsi_14":41.07,"sma_20":2089.25,"sma_60":2111.6,"sma_120":2170.82},{"date":"2025-09-26","open":2055,"high":2060,"low":1991,"close":2005,"volume":50388,"rsi_14":30.51,"sma_20":2082.75,"sma_60":2108.52,"sma_120":2170.4},{"date":"2025-09-29","open":2005,"high":2035,"low":1980,"close":1996,"volume":23213,"rsi_14":31.14,"sma_20":2081.55,"sma_60":2104.87,"sma_120":2169.87},{"date":"2025-09-30","open":2030,"high":2030,"low":1968,"close":1977,"volume":29740,"rsi_14":30.72,"sma_20":2071.15,"sma_60":2100.98,"sma_120":2169.68},{"date":"2025-10-01","open":1977,"high":2015,"low":1790,"close":1956,"volume":40437,"rsi_14":28.66,"sma_20":2055.95,"sma_60":2097.25,"sma_120":2169.35},{"date":"2025-10-02","open":1956,"high":2000,"low":1930,"close":1985,"volume":20874,"rsi_14":37.42,"sma_20":2050.2,"sma_60":2094.17,"sma_120":2169.75},{"date":"2025-10-10","open":1980,"high":1985,"low":1900,"close":1923,"volume":62585,"rsi_14":31.32,"sma_20":2041.6,"sma_60":2090.22,"sma_120":2168.94},{"date":"2025-10-13","open":1890,"high":1949,"low":1867,"close":1928,"volume":45732,"rsi_14":35.43,"sma_20":2032.0,"sma_60":2086.1,"sma_120":2168.18},{"date":"2025-10-14","open":1920,"high":1992,"low":1870,"close":1897,"volume":63823,"rsi_14":27.81,"sma_20":2021.6,"sma_60":2081.88,"sma_120":2166.98},{"date":"2025-10-15","open":1897,"high":1936,"low":1879,"close":1895,"volume":50544,"rsi_14":17.25,"sma_20":2011.85,"sma_60":2077.72,"sma_120":2165.15},{"date":"2025-10-16","open":1905,"high":1905,"low":1850,"close":1873,"volume":97020,"rsi_14":16.62,"sma_20":2001.0,"sma_60":2074.18,"sma_120":2163.34},{"date":"2025-10-17","open":1877,"high":1920,"low":1841,"close":1902,"volume":119726,"rsi_14":24.85,"sma_20":1992.85,"sma_60":2070.63,"sma_120":2161.57},{"date":"2025-10-20","open":1880,"high":1903,"low":1844,"close":1849,"volume":52180,"rsi_14":24.27,"sma_20":1982.05,"sma_60":2066.37,"sma_120":2159.35},{"date":"2025-10-21","open":1864,"high":1864,"low":1820,"close":1831,"volume":46835,"rsi_14":19.71,"sma_20":1972.1,"sma_60":2061.97,"sma_120":2156.23},{"date":"2025-10-22","open":1825,"high":1990,"low":1819,"close":1970,"volume":174479,"rsi_14":42.17,"sma_20":1967.85,"sma_60":2060.38,"sma_120":2154.28},{"date":"2025-10-23","open":1976,"high":1976,"low":1930,"close":1940,"volume":32111,"rsi_14":43.07,"sma_20":1959.85,"sma_60":2059.22,"sma_120":2151.78},{"date":"2025-10-24","open":1936,"high":1980,"low":1930,"close":1960,"volume":37360,"rsi_14":46.25,"sma_20":1953.35,"sma_60":2058.22,"sma_120":2148.61},{"date":"2025-10-27","open":1979,"high":1979,"low":1940,"close":1946,"volume":28071,"rsi_14":46.74,"sma_20":1947.15,"sma_60":2057.23,"sma_120":2144.91},{"date":"2025-10-28","open":1911,"high":1990,"low":1911,"close":1928,"volume":72753,"rsi_14":47.03,"sma_20":1942.3,"sma_60":2056.37,"sma_120":2141.47},{"date":"2025-10-29","open":1929,"high":1980,"low":1855,"close":1864,"volume":81488,"rsi_14":38.07,"sma_20":1933.5,"sma_60":2054.28,"sma_120":2137.76},{"date":"2025-10-30","open":1864,"high":1899,"low":1847,"close":1866,"volume":79758,"rsi_14":43.62,"sma_20":1924.55,"sma_60":2052.52,"sma_120":2134.31},{"date":"2025-10-31","open":1900,"high":2130,"low":1770,"close":1800,"volume":303855,"rsi_14":37.4,"sma_20":1914.3,"sma_60":2049.93,"sma_120":2130.72},{"date":"2025-11-03","open":1786,"high":1896,"low":1786,"close":1870,"volume":123773,"rsi_14":47.53,"sma_20":1908.0,"sma_60":2049.93,"sma_120":2127.68},{"date":"2025-11-04","open":1875,"high":1875,"low":1826,"close":1861,"volume":49533,"rsi_14":46.93,"sma_20":1902.2,"sma_60":2049.32,"sma_120":2124.44},{"date":"2025-11-05","open":1861,"high":1894,"low":1830,"close":1847,"volume":41858,"rsi_14":47.62,"sma_20":1896.75,"sma_60":2047.9,"sma_120":2121.5},{"date":"2025-11-06","open":1876,"high":1876,"low":1808,"close":1816,"volume":31336,"rsi_14":42.15,"sma_20":1888.3,"sma_60":2045.75,"sma_120":2118.84},{"date":"2025-11-07","open":1816,"high":2095,"low":1815,"close":1985,"volume":506613,"rsi_14":60.24,"sma_20":1891.4,"sma_60":2044.58,"sma_120":2117.93},{"date":"2025-11-10","open":1985,"high":2180,"low":1953,"close":2100,"volume":386740,"rsi_14":67.67,"sma_20":1900.0,"sma_60":2042.42,"sma_120":2117.34},{"date":"2025-11-11","open":2100,"high":2365,"low":2100,"close":2250,"volume":506880,"rsi_14":68.13,"sma_20":1917.65,"sma_60":2038.83,"sma_120":2118.26},{"date":"2025-11-12","open":2245,"high":2310,"low":2120,"close":2250,"volume":89124,"rsi_14":70.89,"sma_20":1935.4,"sma_60":2036.33,"sma_120":2119.84},{"date":"2025-11-13","open":2250,"high":2270,"low":2085,"close":2085,"volume":91514,"rsi_14":57.05,"sma_20":1946.0,"sma_60":2031.83,"sma_120":2119.34},{"date":"2025-11-14","open":2085,"high":2085,"low":2040,"close":2055,"volume":30943,"rsi_14":56.04,"sma_20":1953.65,"sma_60":2028.33,"sma_120":2117.63},{"date":"2025-11-17","open":2055,"high":2330,"low":2015,"close":2270,"volume":288950,"rsi_14":65.55,"sma_20":1974.7,"sma_60":2025.92,"sma_120":2117.97},{"date":"2025-11-18","open":2290,"high":2290,"low":1985,"close":2040,"volume":197880,"rsi_14":56.95,"sma_20":1985.15,"sma_60":2022.75,"sma_120":2117.26},{"date":"2025-11-19","open":2025,"high":2090,"low":1979,"close":2000,"volume":55938,"rsi_14":55.14,"sma_20":1986.65,"sma_60":2020.08,"sma_120":2116.72},{"date":"2025-11-20","open":2000,"high":2080,"low":1955,"close":1996,"volume":24467,"rsi_14":57.89,"sma_20":1989.45,"sma_60":2017.68,"sma_120":2116.47},{"date":"2025-11-21","open":2010,"high":2010,"low":1910,"close":1915,"volume":39682,"rsi_14":51.8,"sma_20":1987.2,"sma_60":2014.27,"sma_120":2115.39},{"date":"2025-11-24","open":1915,"high":1932,"low":1872,"close":1886,"volume":34223,"rsi_14":50.98,"sma_20":1984.2,"sma_60":2010.28,"sma_120":2113.61},{"date":"2025-11-25","open":1886,"high":1899,"low":1825,"close":1826,"volume":39634,"rsi_14":49.2,"sma_20":1979.1,"sma_60":2006.63,"sma_120":2110.16},{"date":"2025-11-26","open":1826,"high":2240,"low":1826,"close":1969,"volume":404640,"rsi_14":55.35,"sma_20":1984.35,"sma_60":2003.62,"sma_120":2105.65},{"date":"2025-11-27","open":1970,"high":2000,"low":1869,"close":1870,"volume":115050,"rsi_14":45.78,"sma_20":1984.55,"sma_60":1999.45,"sma_120":2099.11},{"date":"2025-11-28","open":1865,"high":1866,"low":1841,"close":1842,"volume":58239,"rsi_14":39.87,"sma_20":1986.65,"sma_60":1994.57,"sma_120":2092.42},{"date":"2025-12-01","open":1827,"high":1876,"low":1827,"close":1845,"volume":23766,"rsi_14":32.03,"sma_20":1985.4,"sma_60":1991.65,"sma_120":2085.21},{"date":"2025-12-02","open":1846,"high":1849,"low":1802,"close":1840,"volume":60098,"rsi_14":31.89,"sma_20":1984.35,"sma_60":1985.9,"sma_120":2077.54},{"date":"2025-12-03","open":1883,"high":1883,"low":1835,"close":1842,"volume":26658,"rsi_14":37.46,"sma_20":1984.1,"sma_60":1978.93,"sma_120":2070.56},{"date":"2025-12-04","open":1842,"high":1842,"low":1829,"close":1836,"volume":22978,"rsi_14":38.41,"sma_20":1985.1,"sma_60":1974.53,"sma_120":2064.94},{"date":"2025-12-05","open":1836,"high":1836,"low":1786,"close":1805,"volume":88817,"rsi_14":19.45,"sma_20":1976.1,"sma_60":1969.7,"sma_120":2059.65},{"date":"2025-12-08","open":1805,"high":1805,"low":1774,"close":1801,"volume":36412,"rsi_14":27.66,"sma_20":1961.15,"sma_60":1964.38,"sma_120":2055.12},{"date":"2025-12-09","open":1795,"high":1821,"low":1788,"close":1808,"volume":24958,"rsi_14":30.88,"sma_20":1939.05,"sma_60":1959.43,"sma_120":2050.72},{"date":"2025-12-10","open":1822,"high":1822,"low":1755,"close":1780,"volume":26379,"rsi_14":29.47,"sma_20":1915.55,"sma_60":1954.27,"sma_120":2045.93},{"date":"2025-12-11","open":1800,"high":1800,"low":1773,"close":1786,"volume":11230,"rsi_14":35.7,"sma_20":1900.6,"sma_60":1949.2,"sma_120":2041.28},{"date":"2025-12-12","open":1786,"high":1789,"low":1755,"close":1760,"volume":58791,"rsi_14":35.94,"sma_20":1885.85,"sma_60":1944.12,"sma_120":2037.11},{"date":"2025-12-15","open":1760,"high":1777,"low":1713,"close":1721,"volume":73654,"rsi_14":37.7,"sma_20":1858.4,"sma_60":1938.38,"sma_120":2032.91},{"date":"2025-12-16","open":1746,"high":1746,"low":1690,"close":1709,"volume":25141,"rsi_14":6.08,"sma_20":1841.85,"sma_60":1933.03,"sma_120":2028.73},{"date":"2025-12-17","open":1709,"high":1760,"low":1709,"close":1720,"volume":6873,"rsi_14":13.94,"sma_20":1827.85,"sma_60":1927.45,"sma_120":2024.28},{"date":"2025-12-18","open":1720,"high":1720,"low":1655,"close":1660,"volume":42253,"rsi_14":12.08,"sma_20":1811.05,"sma_60":1920.12,"sma_120":2019.44},{"date":"2025-12-19","open":1665,"high":1694,"low":1600,"close":1610,"volume":86649,"rsi_14":9.06,"sma_20":1795.8,"sma_60":1912.12,"sma_120":2014.65},{"date":"2025-12-22","open":1610,"high":1636,"low":1400,"close":1436,"volume":291154,"rsi_14":5.7,"sma_20":1773.3,"sma_60":1901.55,"sma_120":2009.12},{"date":"2025-12-23","open":1422,"high":1422,"low":1206,"close":1300,"volume":432851,"rsi_14":4.07,"sma_20":1747.0,"sma_60":1889.47,"sma_120":2002.16},{"date":"2025-12-24","open":1300,"high":1349,"low":1278,"close":1279,"volume":70221,"rsi_14":3.97,"sma_20":1712.5,"sma_60":1876.78,"sma_120":1995.32},{"date":"2025-12-26","open":1299,"high":1342,"low":1280,"close":1286,"volume":36716,"rsi_14":5.34,"sma_20":1683.3,"sma_60":1864.13,"sma_120":1987.87},{"date":"2025-12-29","open":1293,"high":1345,"low":1282,"close":1340,"volume":60031,"rsi_14":13.47,"sma_20":1658.2,"sma_60":1853.05,"sma_120":1980.78},{"date":"2025-12-30","open":1340,"high":1340,"low":1323,"close":1323,"volume":20795,"rsi_14":12.17,"sma_20":1632.1,"sma_60":1841.83,"sma_120":1973.35},{"date":"2026-01-02","open":1323,"high":1450,"low":1323,"close":1394,"volume":45411,"rsi_14":21.78,"sma_20":1609.8,"sma_60":1832.12,"sma_120":1966.55},{"date":"2026-01-05","open":1390,"high":1390,"low":1320,"close":1325,"volume":45637,"rsi_14":19.14,"sma_20":1583.95,"sma_60":1821.6,"sma_120":1959.42},{"date":"2026-01-06","open":1325,"high":1325,"low":1276,"close":1283,"volume":76462,"rsi_14":18.74,"sma_20":1556.3,"sma_60":1809.9,"sma_120":1952.03},{"date":"2026-01-07","open":1283,"high":1320,"low":1270,"close":1296,"volume":48335,"rsi_14":21.17,"sma_20":1530.85,"sma_60":1799.45,"sma_120":1944.83},{"date":"2026-01-08","open":1295,"high":1295,"low":1242,"close":1243,"volume":64558,"rsi_14":20.05,"sma_20":1502.95,"sma_60":1788.03,"sma_120":1937.07},{"date":"2026-01-09","open":1249,"high":1360,"low":1244,"close":1294,"volume":114954,"rsi_14":23.96,"sma_20":1477.25,"sma_60":1777.98,"sma_120":1929.93},{"date":"2026-01-12","open":1294,"high":1423,"low":1278,"close":1302,"volume":242920,"rsi_14":26.63,"sma_20":1453.35,"sma_60":1768.1,"sma_120":1922.91},{"date":"2026-01-13","open":1322,"high":1340,"low":1295,"close":1304,"volume":57157,"rsi_14":28.69,"sma_20":1429.25,"sma_60":1758.62,"sma_120":1916.4},{"date":"2026-01-14","open":1320,"high":1320,"low":1280,"close":1282,"volume":30427,"rsi_14":36.4,"sma_20":1405.35,"sma_60":1748.28,"sma_120":1909.46},{"date":"2026-01-15","open":1320,"high":1320,"low":1268,"close":1282,"volume":39553,"rsi_14":47.91,"sma_20":1383.4,"sma_60":1738.83,"sma_120":1902.6},{"date":"2026-01-16","open":1282,"high":1337,"low":1282,"close":1330,"volume":43350,"rsi_14":55.58,"sma_20":1364.45,"sma_60":1730.48,"sma_120":1896.22},{"date":"2026-01-19","open":1330,"high":1330,"low":1278,"close":1280,"volume":64767,"rsi_14":43.27,"sma_20":1325.95,"sma_60":1708.82,"sma_120":1889.68},{"date":"2026-01-20","open":1280,"high":1298,"low":1268,"close":1281,"volume":76788,"rsi_14":45.12,"sma_20":1309.5,"sma_60":1697.5,"sma_120":1883.61},{"date":"2026-01-21","open":1281,"high":1287,"low":1268,"close":1271,"volume":45242,"rsi_14":33.33,"sma_20":1301.25,"sma_60":1686.25,"sma_120":1877.37},{"date":"2026-01-22","open":1271,"high":1295,"low":1269,"close":1270,"volume":50934,"rsi_14":40.86,"sma_20":1299.75,"sma_60":1675.28,"sma_120":1871.24},{"date":"2026-01-23","open":1269,"high":1279,"low":1268,"close":1271,"volume":45166,"rsi_14":47.69,"sma_20":1299.35,"sma_60":1665.4,"sma_120":1865.33},{"date":"2026-01-26","open":1271,"high":1283,"low":1260,"close":1274,"volume":104219,"rsi_14":45.6,"sma_20":1298.75,"sma_60":1655.53,"sma_120":1859.38},{"date":"2026-01-27","open":1274,"high":1335,"low":1250,"close":1250,"volume":118554,"rsi_14":51.58,"sma_20":1294.25,"sma_60":1646.37,"sma_120":1853.36},{"date":"2026-01-28","open":1245,"high":1255,"low":1205,"close":1229,"volume":190957,"rsi_14":32.98,"sma_20":1289.55,"sma_60":1635.68,"sma_120":1847.31},{"date":"2026-01-29","open":1229,"high":1233,"low":1182,"close":1195,"volume":140346,"rsi_14":25.35,"sma_20":1279.6,"sma_60":1624.58,"sma_120":1841.68},{"date":"2026-01-30","open":1195,"high":1204,"low":1178,"close":1200,"volume":54152,"rsi_14":26.36,"sma_20":1273.35,"sma_60":1613.8,"sma_120":1835.87},{"date":"2026-02-02","open":1188,"high":1188,"low":1170,"close":1177,"volume":51395,"rsi_14":26.24,"sma_20":1268.05,"sma_60":1603.15,"sma_120":1829.58},{"date":"2026-02-03","open":1178,"high":1185,"low":1127,"close":1137,"volume":105205,"rsi_14":22.22,"sma_20":1260.1,"sma_60":1589.02,"sma_120":1822.84},{"date":"2026-02-04","open":1112,"high":1182,"low":1112,"close":1143,"volume":64397,"rsi_14":7.31,"sma_20":1255.1,"sma_60":1585.9,"sma_120":1815.24},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":1143,"volume":0,"rsi_14":7.31,"sma_20":1247.55,"sma_60":1569.95,"sma_120":1806.18},{"date":"2026-02-06","open":1070,"high":1181,"low":985,"close":1145,"volume":241141,"rsi_14":10.53,"sma_20":1239.7,"sma_60":1551.53,"sma_120":1795.18},{"date":"2026-02-09","open":2284,"high":2342,"low":2034,"close":2190,"volume":27082,"rsi_14":7.73,"sma_20":1229.25,"sma_60":1532.28,"sma_120":1784.31},{"date":"2026-02-10","open":2190,"high":2292,"low":2082,"close":2124,"volume":13386,"rsi_14":7.0,"sma_20":1218.25,"sma_60":1515.23,"sma_120":1773.53},{"date":"2026-02-11","open":2124,"high":2336,"low":2124,"close":2260,"volume":15949,"rsi_14":27.42,"sma_20":1210.65,"sma_60":1499.82,"sma_120":1764.08},{"date":"2026-02-12","open":2260,"high":2360,"low":2242,"close":2264,"volume":11996,"rsi_14":27.65,"sma_20":1200.75,"sma_60":1480.85,"sma_120":1753.38},{"date":"2026-02-13","open":2264,"high":2264,"low":1782,"close":2020,"volume":59722,"rsi_14":19.3,"sma_20":1184.75,"sma_60":1463.68,"sma_120":1743.22},{"date":"2026-02-19","open":2002,"high":2034,"low":1982,"close":2014,"volume":7814,"rsi_14":20.29,"sma_20":1171.1,"sma_60":1447.13,"sma_120":1733.61},{"date":"2026-02-20","open":1964,"high":2010,"low":1932,"close":1994,"volume":7732,"rsi_14":20.85,"sma_20":1156.9,"sma_60":1430.48,"sma_120":1724.08},{"date":"2026-02-23","open":1994,"high":1994,"low":1880,"close":1960,"volume":11420,"rsi_14":21.78,"sma_20":1142.35,"sma_60":1414.9,"sma_120":1714.58},{"date":"2026-02-24","open":1960,"high":2146,"low":1930,"close":2048,"volume":10339,"rsi_14":29.05,"sma_20":1130.05,"sma_60":1400.53,"sma_120":1705.41},{"date":"2026-02-25","open":2064,"high":2068,"low":1990,"close":2000,"volume":6733,"rsi_14":28.98,"sma_20":1116.5,"sma_60":1386.77,"sma_120":1696.7},{"date":"2026-02-26","open":2000,"high":2000,"low":1942,"close":1972,"volume":6212,"rsi_14":30.89,"sma_20":1101.05,"sma_60":1230.02,"sma_120":1500.6},{"date":"2026-02-27","open":1972,"high":1972,"low":1916,"close":1940,"volume":6906,"rsi_14":28.64,"sma_20":1088.1,"sma_60":1355.38,"sma_120":1677.42},{"date":"2026-03-03","open":1940,"high":1940,"low":1790,"close":1812,"volume":12050,"rsi_14":24.73,"sma_20":1071.95,"sma_60":1339.78,"sma_120":1667.17},{"date":"2026-03-04","open":1804,"high":1808,"low":1544,"close":1574,"volume":16822,"rsi_14":19.45,"sma_20":1051.55,"sma_60":1322.15,"sma_120":1656.9},{"date":"2026-03-05","open":1574,"high":1678,"low":1560,"close":1596,"volume":9710,"rsi_14":22.85,"sma_20":1031.45,"sma_60":1304.78,"sma_120":1645.34},{"date":"2026-03-06","open":1590,"high":1596,"low":1420,"close":1584,"volume":8683,"rsi_14":24.04,"sma_20":1012.2,"sma_60":1287.28,"sma_120":1633.11},{"date":"2026-03-09","open":1582,"high":1582,"low":1400,"close":1462,"volume":6104,"rsi_14":11.11,"sma_20":991.9,"sma_60":1268.87,"sma_120":1621.7},{"date":"2026-03-10","open":1464,"high":1522,"low":1464,"close":1518,"volume":5736,"rsi_14":15.4,"sma_20":972.7,"sma_60":1251.43,"sma_120":1610.57},{"date":"2026-03-11","open":1532,"high":1566,"low":1500,"close":1500,"volume":8936,"rsi_14":19.48,"sma_20":953.05,"sma_60":1233.92,"sma_120":1599.15},{"date":"2026-03-12","open":1496,"high":1502,"low":1358,"close":1372,"volume":21259,"rsi_14":17.04,"sma_20":930.1,"sma_60":1215.22,"sma_120":1587.33},{"date":"2026-03-13","open":1372,"high":1380,"low":1242,"close":1300,"volume":15484,"rsi_14":16.18,"sma_20":907.85,"sma_60":1196.38,"sma_120":1575.33},{"date":"2026-03-16","open":1300,"high":1380,"low":1300,"close":1340,"volume":5885,"rsi_14":19.96,"sma_20":888.25,"sma_60":1128.63,"sma_120":1383.95},{"date":"2026-03-17","open":1326,"high":1742,"low":1326,"close":1742,"volume":69436,"rsi_14":38.63,"sma_20":875.3,"sma_60":1162.97,"sma_120":1553.54},{"date":"2026-03-18","open":1676,"high":1840,"low":1506,"close":1596,"volume":144696,"rsi_14":36.01,"sma_20":858.6,"sma_60":1147.58,"sma_120":1542.98},{"date":"2026-03-19","open":1604,"high":1604,"low":1442,"close":1444,"volume":18279,"rsi_14":33.16,"sma_20":844.2,"sma_60":1131.13,"sma_120":1532.08},{"date":"2026-03-20","open":1442,"high":1442,"low":1332,"close":1340,"volume":14678,"rsi_14":31.71,"sma_20":827.35,"sma_60":1113.63,"sma_120":1520.54},{"date":"2026-03-23","open":1328,"high":1432,"low":1302,"close":1360,"volume":17142,"rsi_14":35.25,"sma_20":811.5,"sma_60":1097.3,"sma_120":1508.71},{"date":"2026-03-24","open":1360,"high":1596,"low":1360,"close":1444,"volume":23433,"rsi_14":45.28,"sma_20":798.6,"sma_60":1082.5,"sma_120":1497.31},{"date":"2026-03-25","open":1454,"high":1578,"low":1444,"close":1504,"volume":17932,"rsi_14":46.75,"sma_20":785.0,"sma_60":1071.1,"sma_120":1486.33},{"date":"2026-03-26","open":1550,"high":1550,"low":1388,"close":1396,"volume":7116,"rsi_14":43.78,"sma_20":769.9,"sma_60":1061.07,"sma_120":1475.27},{"date":"2026-03-27","open":1396,"high":1430,"low":1386,"close":1420,"volume":7077,"rsi_14":48.51,"sma_20":756.1,"sma_60":1051.58,"sma_120":1464.18},{"date":"2026-03-30","open":1430,"high":1432,"low":1398,"close":1416,"volume":3369,"rsi_14":46.26,"sma_20":743.0,"sma_60":1041.95,"sma_120":1453.04},{"date":"2026-03-31","open":1416,"high":1638,"low":1392,"close":1466,"volume":27636,"rsi_14":48.78,"sma_20":734.35,"sma_60":1031.83,"sma_120":1442.44},{"date":"2026-04-01","open":1506,"high":1656,"low":1482,"close":1536,"volume":15264,"rsi_14":56.2,"sma_20":733.45,"sma_60":1022.6,"sma_120":1432.22},{"date":"2026-04-02","open":1570,"high":1570,"low":1442,"close":1464,"volume":9498,"rsi_14":56.12,"sma_20":730.15,"sma_60":1011.57,"sma_120":1421.84},{"date":"2026-04-03","open":7330,"high":7990,"low":7330,"close":7770,"volume":9214,"rsi_14":57.7,"sma_20":729.4,"sma_60":1002.43,"sma_120":1412.02},{"date":"2026-04-06","open":1554,"high":1674,"low":1516,"close":1620,"volume":15776,"rsi_14":44.21,"sma_20":733.35,"sma_60":994.55,"sma_120":1402.22},{"date":"2026-04-07","open":1620,"high":1862,"low":1620,"close":1740,"volume":36272,"rsi_14":57.0,"sma_20":738.9,"sma_60":987.45,"sma_120":1393.45},{"date":"2026-04-08","open":1754,"high":1994,"low":1686,"close":1686,"volume":46615,"rsi_14":63.01,"sma_20":743.55,"sma_60":980.78,"sma_120":1384.41},{"date":"2026-04-09","open":1692,"high":1696,"low":1510,"close":1534,"volume":17483,"rsi_14":59.92,"sma_20":747.6,"sma_60":972.0,"sma_120":1374.99},{"date":"2026-04-10","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":59.08,"sma_20":753.45,"sma_60":963.08,"sma_120":1365.59},{"date":"2026-04-13","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":55.15,"sma_20":758.3,"sma_60":954.13,"sma_120":1356.38},{"date":"2026-04-14","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":51.84,"sma_20":753.1,"sma_60":945.55,"sma_120":1346.92},{"date":"2026-04-15","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":59.77,"sma_20":751.55,"sma_60":936.97,"sma_120":1337.9},{"date":"2026-04-16","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":58.36,"sma_20":753.8,"sma_60":927.58,"sma_120":1329.03},{"date":"2026-04-17","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":58.7,"sma_20":758.65,"sma_60":919.03,"sma_120":1319.01},{"date":"2026-04-20","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":55.41,"sma_20":763.0,"sma_60":910.47,"sma_120":1309.23},{"date":"2026-04-21","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":49.64,"sma_20":765.25,"sma_60":902.07,"sma_120":1299.29},{"date":"2026-04-22","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":57.26,"sma_20":766.0,"sma_60":893.68,"sma_120":1289.47},{"date":"2026-04-23","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":47.45,"sma_20":769.45,"sma_60":885.28,"sma_120":1279.79},{"date":"2026-04-24","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":36.81,"sma_20":772.3,"sma_60":876.83,"sma_120":1270.65},{"date":"2026-04-27","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":0.0,"sma_20":775.25,"sma_60":868.78,"sma_120":1261.49},{"date":"2026-04-28","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":0.0,"sma_20":776.95,"sma_60":861.08,"sma_120":1252.88},{"date":"2026-04-29","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":100.0,"sma_20":9368.65,"sma_60":9018.07,"sma_120":5325.75},{"date":"2026-04-30","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":100.0,"sma_20":767.0,"sma_60":756.02,"sma_120":882.88},{"date":"2026-05-04","open":1534,"high":1534,"low":1534,"close":1534,"volume":0,"rsi_14":100.0,"sma_20":778.1,"sma_60":839.9,"sma_120":1225.58},{"date":"2026-05-06","open":1850,"high":2404,"low":1850,"close":2404,"volume":186586,"rsi_14":100.0,"sma_20":1338.6,"sma_60":1021.28,"sma_120":1310.61},{"date":"2026-05-07","open":2420,"high":3124,"low":2300,"close":2670,"volume":415313,"rsi_14":100.0,"sma_20":1962.6,"sma_60":1224.73,"sma_120":1405.32},{"date":"2026-05-08","open":2720,"high":3124,"low":2700,"close":2700,"volume":66031,"rsi_14":100.0,"sma_20":2595.45,"sma_60":1430.68,"sma_120":1500.32},{"date":"2026-05-11","open":2740,"high":2960,"low":2512,"close":2868,"volume":59616,"rsi_14":100.0,"sma_20":10060.5,"sma_60":10097.48,"sma_120":5824.51},{"date":"2026-05-12","open":2852,"high":3000,"low":2622,"close":2900,"volume":67361,"rsi_14":100.0,"sma_20":10323.0,"sma_60":10119.07,"sma_120":5926.59},{"date":"2026-05-13","open":3000,"high":3116,"low":2820,"close":3058,"volume":41507,"rsi_14":100.0,"sma_20":10625.0,"sma_60":10160.45,"sma_120":6036.63},{"date":"2026-05-14","open":3058,"high":3058,"low":2660,"close":2744,"volume":37153,"rsi_14":79.37,"sma_20":10848.5,"sma_60":10162.0,"sma_120":6133.84},{"date":"2026-05-15","open":2744,"high":2838,"low":2622,"close":2682,"volume":18668,"rsi_14":76.26,"sma_20":11056.5,"sma_60":10157.98,"sma_120":6226.68},{"date":"2026-05-18","open":2642,"high":2686,"low":2540,"close":2678,"volume":6705,"rsi_14":76.07,"sma_20":11263.5,"sma_60":10178.15,"sma_120":6321.26},{"date":"2026-05-19","open":2648,"high":2900,"low":2648,"close":2826,"volume":12826,"rsi_14":78.11,"sma_20":11507.5,"sma_60":10211.25,"sma_120":6422.34},{"date":"2026-05-20","open":2826,"high":2826,"low":2540,"close":2540,"volume":11312,"rsi_14":67.06,"sma_20":11680.0,"sma_60":10222.53,"sma_120":6511.54},{"date":"2026-05-21","open":2540,"high":2718,"low":2540,"close":2698,"volume":8980,"rsi_14":69.45,"sma_20":11892.0,"sma_60":10250.4,"sma_120":6608.0},{"date":"2026-05-22","open":2640,"high":2698,"low":2530,"close":2630,"volume":9389,"rsi_14":67.35,"sma_20":12087.0,"sma_60":10263.75,"sma_120":6701.87},{"date":"2026-05-26","open":2630,"high":2828,"low":2502,"close":2746,"volume":86082,"rsi_14":68.95,"sma_20":12311.0,"sma_60":10291.6,"sma_120":6801.07},{"date":"2026-05-27","open":2746,"high":2798,"low":2610,"close":2740,"volume":122726,"rsi_14":59.25,"sma_20":12533.5,"sma_60":10321.75,"sma_120":6898.82},{"date":"2026-05-28","open":2700,"high":2700,"low":2576,"close":2580,"volume":91680,"rsi_14":47.37,"sma_20":12716.0,"sma_60":10341.78,"sma_120":6990.74},{"date":"2026-05-29","open":2580,"high":2898,"low":2512,"close":2696,"volume":79210,"rsi_14":49.89,"sma_20":12927.5,"sma_60":10384.35,"sma_120":7087.73},{"date":"2026-06-01","open":2696,"high":2798,"low":2524,"close":2558,"volume":76461,"rsi_14":41.22,"sma_20":13104.5,"sma_60":10439.33,"sma_120":7178.93},{"date":"2026-06-02","open":2558,"high":2558,"low":2289,"close":2446,"volume":73113,"rsi_14":37.7,"sma_20":13253.5,"sma_60":10482.78,"sma_120":7265.52},{"date":"2026-06-04","open":2446,"high":2860,"low":2446,"close":2734,"volume":149279,"rsi_14":41.8,"sma_20":13474.5,"sma_60":10551.43,"sma_120":7364.08},{"date":"2026-06-05","open":2734,"high":2734,"low":2504,"close":2640,"volume":68795,"rsi_14":47.04,"sma_20":13533.5,"sma_60":10624.52,"sma_120":7458.78},{"date":"2026-06-08","open":2590,"high":2620,"low":2404,"close":2502,"volume":20885,"rsi_14":45.09,"sma_20":13491.5,"sma_60":10680.47,"sma_120":7547.99},{"date":"2026-06-09","open":2506,"high":2642,"low":2440,"close":2500,"volume":63942,"rsi_14":45.14,"sma_20":13441.5,"sma_60":10738.07,"sma_120":7637.15},{"date":"2026-06-10","open":2522,"high":2694,"low":2446,"close":2660,"volume":77111,"rsi_14":45.49,"sma_20":13389.5,"sma_60":10821.85,"sma_120":7732.92},{"date":"2026-06-11","open":2696,"high":2878,"low":2622,"close":2776,"volume":105663,"rsi_14":57.06,"sma_20":13358.5,"sma_60":10922.55,"sma_120":7833.75},{"date":"2026-06-12","open":2858,"high":3040,"low":2800,"close":2988,"volume":123945,"rsi_14":58.4,"sma_20":13341.0,"sma_60":11036.88,"sma_120":7943.37},{"date":"2026-06-15","open":3094,"high":3094,"low":2704,"close":2884,"volume":85887,"rsi_14":57.21,"sma_20":13376.0,"sma_60":11102.15,"sma_120":8048.87},{"date":"2026-06-16","open":2882,"high":2980,"low":2796,"close":2882,"volume":41676,"rsi_14":54.13,"sma_20":13426.0,"sma_60":11181.93,"sma_120":8154.61},{"date":"2026-06-17","open":2882,"high":2896,"low":2730,"close":2866,"volume":42841,"rsi_14":65.07,"sma_20":13751.0,"sma_60":11866.07,"sma_120":8905.24},{"date":"2026-06-18","open":2866,"high":3530,"low":2816,"close":3384,"volume":311009,"rsi_14":69.94,"sma_20":13612.5,"sma_60":11422.98,"sma_120":8386.45},{"date":"2026-06-19","open":3400,"high":3998,"low":3220,"close":3894,"volume":601527,"rsi_14":74.85,"sma_20":13951.0,"sma_60":11610.82,"sma_120":8534.87},{"date":"2026-06-22","open":3928,"high":5011,"low":3928,"close":4480,"volume":535891,"rsi_14":83.62,"sma_20":14396.5,"sma_60":11839.03,"sma_120":8708.12},{"date":"2026-06-23","open":4480,"high":4591,"low":4040,"close":4120,"volume":175138,"rsi_14":76.95,"sma_20":14769.0,"sma_60":12031.22,"sma_120":8867.82},{"date":"2026-06-24","open":4120,"high":4130,"low":3406,"close":3660,"volume":150704,"rsi_14":64.12,"sma_20":14997.5,"sma_60":12195.93,"sma_120":9009.48},{"date":"2026-06-25","open":3676,"high":3988,"low":3626,"close":3660,"volume":38963,"rsi_14":66.02,"sma_20":15227.5,"sma_60":12358.23,"sma_120":9151.33},{"date":"2026-06-26","open":3660,"high":3876,"low":3588,"close":3720,"volume":89311,"rsi_14":69.61,"sma_20":15512.5,"sma_60":12525.93,"sma_120":9295.61},{"date":"2026-06-29","open":3718,"high":4130,"low":3718,"close":3930,"volume":96073,"rsi_14":71.58,"sma_20":15821.0,"sma_60":12706.12,"sma_120":9448.19},{"date":"2026-06-30","open":4170,"high":4170,"low":3804,"close":4060,"volume":54626,"rsi_14":71.32,"sma_20":16196.5,"sma_60":12889.88,"sma_120":9606.33},{"date":"2026-07-01","open":4030,"high":4470,"low":4030,"close":4440,"volume":153922,"rsi_14":73.45,"sma_20":16695.0,"sma_60":13112.77,"sma_120":9779.72},{"date":"2026-07-02","open":4701,"high":4741,"low":4000,"close":4150,"volume":236426,"rsi_14":66.02,"sma_20":17049.0,"sma_60":13302.43,"sma_120":9941.59},{"date":"2026-07-03","open":4040,"high":4310,"low":3860,"close":4010,"volume":35074,"rsi_14":65.37,"sma_20":17391.5,"sma_60":13473.8,"sma_120":10097.98},{"date":"2026-07-06","open":4190,"high":4190,"low":3930,"close":3990,"volume":43241,"rsi_14":65.05,"sma_20":17763.5,"sma_60":13631.43,"sma_120":10253.43},{"date":"2026-07-07","open":4030,"high":4060,"low":3794,"close":3878,"volume":37008,"rsi_14":63.4,"sma_20":18108.0,"sma_60":13785.17,"sma_120":10404.66},{"date":"2026-07-08","open":3756,"high":4060,"low":3502,"close":3890,"volume":62062,"rsi_14":57.74,"sma_20":18415.5,"sma_60":13955.17,"sma_120":10555.96},{"date":"2026-07-09","open":3860,"high":4190,"low":3620,"close":3992,"volume":56595,"rsi_14":51.71,"sma_20":18719.5,"sma_60":14133.67,"sma_120":10711.44},{"date":"2026-07-10","open":3934,"high":4000,"low":3758,"close":3864,"volume":39642,"rsi_14":37.19,"sma_20":18938.5,"sma_60":14301.5,"sma_120":10861.58},{"date":"2026-07-13","open":3864,"high":4020,"low":3684,"close":3708,"volume":55975,"rsi_14":40.64,"sma_20":19144.5,"sma_60":14456.33,"sma_120":11005.39},{"date":"2026-07-14","open":3708,"high":3968,"low":3604,"close":3620,"volume":37858,"rsi_14":48.91,"sma_20":19329.0,"sma_60":14603.83,"sma_120":11145.54},{"date":"2026-07-15","open":3600,"high":4080,"low":3600,"close":4030,"volume":68370,"rsi_14":58.27,"sma_20":19620.0,"sma_60":14785.5,"sma_120":11302.38},{"date":"2026-07-16","open":3860,"high":4220,"low":3700,"close":3852,"volume":50712,"rsi_14":52.8,"sma_20":19737.0,"sma_60":14952.33,"sma_120":11452.21},{"date":"2026-07-20","open":4010,"high":4010,"low":3674,"close":3818,"volume":22620,"rsi_14":47.43,"sma_20":19718.0,"sma_60":15116.33,"sma_120":11600.62},{"date":"2026-07-21","open":3788,"high":3788,"low":3446,"close":3564,"volume":18966,"rsi_14":39.24,"sma_20":19489.0,"sma_60":15259.17,"sma_120":11738.52},{"date":"2026-07-22","open":3536,"high":3758,"low":3431,"close":3480,"volume":17617,"rsi_14":26.1,"sma_20":19329.0,"sma_60":15395.0,"sma_120":11872.94},{"date":"2026-07-23","open":3452,"high":3574,"low":2750,"close":2898,"volume":312153,"rsi_14":22.78,"sma_20":19138.5,"sma_60":15482.33,"sma_120":11983.1},{"date":"2026-07-24","open":2898,"high":2898,"low":2492,"close":2700,"volume":129763,"rsi_14":22.22,"sma_20":18898.5,"sma_60":15553.17,"sma_120":12084.98},{"date":"2026-07-27","open":2543,"high":2685,"low":2244,"close":2244,"volume":196259,"rsi_14":18.75,"sma_20":18529.5,"sma_60":15586.0,"sma_120":12168.07},{"date":"2026-07-28","open":2243,"high":2456,"low":2019,"close":2294,"volume":89720,"rsi_14":21.01,"sma_20":18120.5,"sma_60":15623.0,"sma_120":12253.41},{"date":"2026-07-29","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":20.66,"sma_20":17679.0,"sma_60":15660.0,"sma_120":12339.03},{"date":"2026-07-30","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":17.57,"sma_20":17142.5,"sma_60":15697.0,"sma_120":12424.62},{"date":"2026-07-31","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":18.47,"sma_20":16678.5,"sma_60":15734.0,"sma_120":12510.39},{"date":"2026-08-03","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":19.71,"sma_20":16249.5,"sma_60":15724.83,"sma_120":12596.5},{"date":"2026-08-04","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":20.48,"sma_20":15825.5,"sma_60":15693.5,"sma_120":12682.56},{"date":"2026-08-05","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":2.72,"sma_20":15429.5,"sma_60":15659.67,"sma_120":12768.62},{"date":"2026-08-06","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":3.02,"sma_20":15030.5,"sma_60":15611.83,"sma_120":12854.66},{"date":"2026-08-07","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":3.08,"sma_20":14606.0,"sma_60":15561.33,"sma_120":12840.2},{"date":"2026-08-10","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":3.65,"sma_20":14213.5,"sma_60":15497.67,"sma_120":12829.06},{"date":"2026-08-11","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":3.89,"sma_20":13860.0,"sma_60":15460.17,"sma_120":12811.08},{"date":"2026-08-12","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":7.1,"sma_20":13528.5,"sma_60":15427.83,"sma_120":12792.91},{"date":"2026-08-13","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":9.88,"sma_20":13094.5,"sma_60":15395.83,"sma_120":12786.99},{"date":"2026-08-14","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":12705.0,"sma_60":15351.5,"sma_120":12781.38},{"date":"2026-08-18","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":12324.0,"sma_60":15331.0,"sma_120":12776.77},{"date":"2026-08-19","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":12006.5,"sma_60":15297.33,"sma_120":12773.87},{"date":"2026-08-20","open":2294,"high":2294,"low":2294,"close":2294,"volume":0,"rsi_14":100.0,"sma_20":11710.0,"sma_60":15269.33,"sma_120":12766.54},{"date":"2026-08-21","open":2800,"high":2800,"low":1610,"close":1610,"volume":2265854,"rsi_14":0.0,"sma_20":2278.5,"sma_60":3035.9,"sma_120":6572.23},{"date":"2026-08-24","open":1250,"high":1375,"low":1181,"close":1236,"volume":1157475,"rsi_14":0.0,"sma_20":2205.25,"sma_60":3010.82,"sma_120":6483.43},{"date":"2026-08-25","open":1234,"high":1234,"low":1043,"close":1056,"volume":587597,"rsi_14":0.0,"sma_20":2145.85,"sma_60":2985.4,"sma_120":6394.75},{"date":"2026-08-26","open":1057,"high":1273,"low":1041,"close":1189,"volume":482779,"rsi_14":9.69,"sma_20":2090.55,"sma_60":2960.27,"sma_120":6313.61},{"date":"2026-08-27","open":1169,"high":1169,"low":1097,"close":1113,"volume":202594,"rsi_14":9.19,"sma_20":2031.45,"sma_60":2936.17,"sma_120":6243.79},{"date":"2026-08-28","open":1100,"high":1390,"low":1100,"close":1306,"volume":794961,"rsi_14":19.87,"sma_20":1982.0,"sma_60":2917.15,"sma_120":6174.48},{"date":"2026-08-31","open":1306,"high":1490,"low":1240,"close":1365,"volume":316500,"rsi_14":22.65,"sma_20":1935.5,"sma_60":2894.32,"sma_120":6106.27},{"date":"2026-09-01","open":1302,"high":1500,"low":1302,"close":1423,"volume":333495,"rsi_14":25.2,"sma_20":1891.9,"sma_60":2874.02,"sma_120":6044.67},{"date":"2026-09-02","open":1400,"high":1491,"low":1354,"close":1380,"volume":77439,"rsi_14":24.6,"sma_20":1846.15,"sma_60":2855.3,"sma_120":5979.89},{"date":"2026-09-03","open":1385,"high":1473,"low":1303,"close":1331,"volume":92300,"rsi_14":23.95,"sma_20":1797.95,"sma_60":2835.8,"sma_120":5915.62},{"date":"2026-09-04","open":1449,"high":1449,"low":1290,"close":1309,"volume":53836,"rsi_14":23.66,"sma_20":1748.65,"sma_60":2813.27,"sma_120":5857.58},{"date":"2026-09-07","open":1301,"high":1323,"low":1235,"close":1294,"volume":38780,"rsi_14":23.48,"sma_20":1698.6,"sma_60":2788.55,"sma_120":5803.05},{"date":"2026-09-08","open":1257,"high":1293,"low":1165,"close":1167,"volume":181522,"rsi_14":22.0,"sma_20":1642.2,"sma_60":2758.18,"sma_120":5745.44},{"date":"2026-09-09","open":1167,"high":1222,"low":1119,"close":1130,"volume":100106,"rsi_14":21.6,"sma_20":1583.95,"sma_60":2728.93,"sma_120":5667.32},{"date":"2026-09-10","open":1136,"high":1172,"low":1043,"close":1152,"volume":132341,"rsi_14":33.5,"sma_20":1526.8,"sma_60":2700.08,"sma_120":5596.73},{"date":"2026-09-11","open":1152,"high":1220,"low":1135,"close":1150,"volume":57447,"rsi_14":45.77,"sma_20":1469.55,"sma_60":2671.47,"sma_120":5533.76},{"date":"2026-09-14","open":1150,"high":1157,"low":1086,"close":1107,"volume":117775,"rsi_14":52.9,"sma_20":1410.15,"sma_60":2633.5,"sma_120":5475.65},{"date":"2026-09-15","open":1107,"high":1114,"low":1005,"close":1052,"volume":149843,"rsi_14":41.45,"sma_20":1348.0,"sma_60":2586.12,"sma_120":5416.08},{"date":"2026-09-16","open":1052,"high":1070,"low":947,"close":1045,"volume":141425,"rsi_14":45.36,"sma_20":1285.5,"sma_60":2528.85,"sma_120":5352.23},{"date":"2026-09-17","open":1044,"high":1083,"low":1000,"close":1016,"volume":99036,"rsi_14":24.47,"sma_20":1221.55,"sma_60":2477.1,"sma_120":5285.12},{"date":"2026-09-18","open":1016,"high":1060,"low":1012,"close":1032,"volume":52124,"rsi_14":18.29,"sma_20":1192.65,"sma_60":2433.28,"sma_120":5223.58},{"date":"2026-09-21","open":1033,"high":1033,"low":951,"close":993,"volume":92823,"rsi_14":7.51,"sma_20":1180.5,"sma_60":2388.82,"sma_120":5160.51},{"date":"2026-09-22","open":994,"high":1001,"low":910,"close":928,"volume":159233,"rsi_14":7.2,"sma_20":1174.1,"sma_60":2342.27,"sma_120":5097.09},{"date":"2026-09-23","open":964,"high":1055,"low":902,"close":954,"volume":197201,"rsi_14":12.67,"sma_20":1162.35,"sma_60":2292.65,"sma_120":5031.38},{"date":"2026-09-28","open":994,"high":994,"low":883,"close":897,"volume":99440,"rsi_14":11.85,"sma_20":1151.55,"sma_60":2239.92,"sma_120":4961.57},{"date":"2026-09-29","open":910,"high":980,"low":900,"close":940,"volume":71496,"rsi_14":18.84,"sma_20":1133.25,"sma_60":2181.57,"sma_120":4895.85},{"date":"2026-09-30","open":940,"high":970,"low":848,"close":848,"volume":109609,"rsi_14":20.08,"sma_20":1107.4,"sma_60":2126.52,"sma_120":4824.83},{"date":"2026-10-01","open":848,"high":849,"low":804,"close":826,"volume":77771,"rsi_14":20.66,"sma_20":1077.55,"sma_60":2073.43,"sma_120":4750.32},{"date":"2026-10-02","open":844,"high":871,"low":826,"close":842,"volume":49292,"rsi_14":19.73,"sma_20":1050.65,"sma_60":2020.95,"sma_120":4669.9},{"date":"2026-10-06","open":842,"high":879,"low":832,"close":841,"volume":20650,"rsi_14":19.77,"sma_20":1026.15,"sma_60":1970.32,"sma_120":4592.19},{"date":"2026-10-07","open":865,"high":865,"low":829,"close":853,"volume":29188,"rsi_14":23.54,"sma_20":1003.35,"sma_60":1919.68,"sma_120":4522.22},{"date":"2026-10-08","open":853,"high":861,"low":830,"close":851,"volume":22405,"rsi_14":26.46,"sma_20":981.2,"sma_60":1867.32,"sma_120":4452.23},{"date":"2026-10-12","open":851,"high":998,"low":800,"close":830,"volume":291587,"rsi_14":25.62,"sma_20":964.35,"sma_60":1816.73,"sma_120":4382.06},{"date":"2026-10-13","open":831,"high":845,"low":800,"close":803,"volume":42738,"rsi_14":25.74,"sma_20":948.0,"sma_60":1768.3,"sma_120":4311.67},{"date":"2026-10-14","open":803,"high":813,"low":738,"close":799,"volume":157546,"rsi_14":22.72,"sma_20":930.35,"sma_60":1721.27,"sma_120":4241.24},{"date":"2026-10-15","open":776,"high":799,"low":734,"close":771,"volume":70290,"rsi_14":23.32,"sma_20":911.4,"sma_60":1666.93,"sma_120":4170.58},{"date":"2026-10-16","open":771,"high":823,"low":731,"close":823,"volume":112346,"rsi_14":36.97,"sma_20":897.2,"sma_60":1616.43,"sma_120":4100.36},{"date":"2026-10-19","open":749,"high":940,"low":749,"close":859,"volume":145449,"rsi_14":38.5,"sma_20":887.55,"sma_60":1567.1,"sma_120":4030.43},{"date":"2026-10-20","open":884,"high":884,"low":772,"close":799,"volume":100768,"rsi_14":38.22,"sma_20":875.25,"sma_60":1521.0,"sma_120":3960.01},{"date":"2026-10-21","open":762,"high":835,"low":762,"close":815,"volume":41820,"rsi_14":33.93,"sma_20":865.2,"sma_60":1476.57,"sma_120":3889.72},{"date":"2026-10-22","open":815,"high":817,"low":771,"close":790,"volume":50472,"rsi_14":40.99,"sma_20":853.1,"sma_60":1441.42,"sma_120":3819.22},{"date":"2026-10-23","open":804,"high":804,"low":734,"close":790,"volume":31832,"rsi_14":44.0,"sma_20":842.95,"sma_60":1409.57,"sma_120":3748.72}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":10.74,"ttm_eps":null,"close":7885.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.24,"ttm_eps":null,"close":2970.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.18,"ttm_eps":null,"close":2670.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.46,"ttm_eps":null,"close":1795.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.03,"ttm_eps":null,"close":2135.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.85,"ttm_eps":null,"close":1977.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.85,"ttm_eps":null,"close":1323.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.54,"ttm_eps":null,"close":1466.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":8.0,"ttm_eps":null,"close":4060.0}],"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":"한울앤제주","phase":"above-fold","symbol_resolved":true}