{"status":"ok","report":{"price_analysis":{"current":2250.0,"change_1d":-10.2,"change_7d":-16.3,"change_30d":18.3,"high_30d":3005.0,"low_30d":1755.0,"position_in_range":40.0,"support":1880.0,"resistance":2880.0,"as_of":"2026-11-09","source":"realtime"},"current_price":2250.0,"change_pct":-10.18,"price_as_of":"2026-11-09","price_source":"realtime","price_observed_at":"2026-11-09T18:59:00.395288+00:00","summary":"압타머사이언스(291650)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 686.84억. 현재가 2,250원, 전일 대비 -10.2%, 30일 +18.3%. ROE -10.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.41만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -10.1%입니다. 시가총액 686.84억. 매출 53.99억. 영업이익 -85.92억.","grade":"D","comment":"ROE -10.07%","per":null,"pbr":1.63,"roe":-10.07,"eps":-190.89,"revenue":5398997342.0,"operating_income":-8592080582.0,"net_income":-11651349570.0,"market_cap":68684211000,"profit_margin":-215.81,"roa":-6.21,"operating_margin":-159.14,"gross_margin":41.83,"debt_ratio":0.6222946737053788,"total_assets":68547348122.0,"total_equity":42253327483.0,"total_debt":26294020639.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.0로 중립 구간입니다. MACD(90.04)가 시그널선(113.98)을 하회합니다(데드크로스). SMA20 2553, SMA60 2100 — 혼조세입니다. 볼린저밴드 2291~2815 (현재 위치 -12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":46.96132596685083,"macd":90.03665619052254,"macd_signal":113.97929087708805,"sma_20":2553.0,"sma_60":2100.05,"bb_upper":2814.8854711510357,"bb_lower":2291.1145288489643,"atr_14":225.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.41만, 기관 순매수 0.00. 30일 누적: 외국인 8.70만, 기관 -1.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 조건 이탈, 기관 중립","foreign_flow":-44084.0,"institutional_flow":0,"data":[{"date":"2026-11-06","foreign_net":-27964.0,"institution_net":0.0,"retail_net":27964.0},{"date":"2026-11-05","foreign_net":-23876.0,"institution_net":0.0,"retail_net":23876.0},{"date":"2026-11-04","foreign_net":-8336.0,"institution_net":0.0,"retail_net":8336.0},{"date":"2026-11-03","foreign_net":-6837.0,"institution_net":0.0,"retail_net":6837.0},{"date":"2026-11-02","foreign_net":22929.0,"institution_net":0.0,"retail_net":-22929.0},{"date":"2026-10-30","foreign_net":5154.0,"institution_net":-184.0,"retail_net":-4970.0},{"date":"2026-10-29","foreign_net":4192.0,"institution_net":184.0,"retail_net":-4376.0},{"date":"2026-10-28","foreign_net":2553.0,"institution_net":0.0,"retail_net":-2553.0},{"date":"2026-10-27","foreign_net":3366.0,"institution_net":0.0,"retail_net":-3366.0},{"date":"2026-10-26","foreign_net":2144.0,"institution_net":0.0,"retail_net":-2144.0},{"date":"2026-10-23","foreign_net":34.0,"institution_net":0.0,"retail_net":-34.0},{"date":"2026-10-22","foreign_net":2475.0,"institution_net":0.0,"retail_net":-2475.0},{"date":"2026-10-21","foreign_net":918.0,"institution_net":0.0,"retail_net":-918.0},{"date":"2026-10-20","foreign_net":3155.0,"institution_net":0.0,"retail_net":-3155.0},{"date":"2026-10-19","foreign_net":5402.0,"institution_net":0.0,"retail_net":-5402.0},{"date":"2026-10-16","foreign_net":4906.0,"institution_net":0.0,"retail_net":-4906.0},{"date":"2026-10-15","foreign_net":590.0,"institution_net":0.0,"retail_net":-590.0},{"date":"2026-10-14","foreign_net":4669.0,"institution_net":0.0,"retail_net":-4669.0},{"date":"2026-10-13","foreign_net":7739.0,"institution_net":0.0,"retail_net":-7739.0},{"date":"2026-10-12","foreign_net":13014.0,"institution_net":0.0,"retail_net":-13014.0},{"date":"2026-10-08","foreign_net":17025.0,"institution_net":0.0,"retail_net":-17025.0},{"date":"2026-10-07","foreign_net":21713.0,"institution_net":0.0,"retail_net":-21713.0},{"date":"2026-10-06","foreign_net":10282.0,"institution_net":0.0,"retail_net":-10282.0},{"date":"2026-10-02","foreign_net":9786.0,"institution_net":0.0,"retail_net":-9786.0},{"date":"2026-10-01","foreign_net":2293.0,"institution_net":0.0,"retail_net":-2293.0},{"date":"2026-09-30","foreign_net":16858.0,"institution_net":0.0,"retail_net":-16858.0},{"date":"2026-09-29","foreign_net":-986.0,"institution_net":0.0,"retail_net":986.0},{"date":"2026-09-28","foreign_net":-910.0,"institution_net":0.0,"retail_net":910.0},{"date":"2026-09-23","foreign_net":-793.0,"institution_net":0.0,"retail_net":793.0},{"date":"2026-09-22","foreign_net":-4468.0,"institution_net":-1.0,"retail_net":4469.0}],"periods":{"d1":{"foreign_net":-27964.0,"institution_net":0,"retail_net":27964.0},"d3":{"foreign_net":-60176.0,"institution_net":0,"retail_net":60176.0},"d7":{"foreign_net":-34738.0,"institution_net":0.0,"retail_net":34738.0},"d14":{"foreign_net":-20093.0,"institution_net":0.0,"retail_net":20093.0},"d30":{"foreign_net":87027.0,"institution_net":-1.0,"retail_net":-87026.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -191, PBR 1.63x) — 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 -191"}]},"growth":{"grade":"F","percentile":14,"summary":"매출 -59.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-59.7,"unit":"%","percentile":17,"direction":"higher_better"},{"name":"영업이익 성장률","value":-107.2,"unit":"%","percentile":11,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -10.1%","metrics":[{"name":"ROE","value":-10.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-159.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-215.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-6.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.0,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"조건 이탈","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":18.3,"unit":"%","percentile":73,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.6x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.58,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.23,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -191, PBR 1.63x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -59.7%"},"profitability":{"grade":"C","reason":"ROE -10.1%"},"momentum":{"grade":"C","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-6.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-10.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-12.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.62,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":41.83,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-159.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-215.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 238% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.63,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":22.21,"pbr_5y_low":1.71,"pbr_5y_avg":7.26,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.89,"history":[{"quarter":"2024-Q2","per":null,"pbr":22.21},{"quarter":"2024-Q3","per":null,"pbr":14.75},{"quarter":"2024-Q4","per":null,"pbr":3.97},{"quarter":"2025-Q1","per":null,"pbr":3.73},{"quarter":"2025-Q2","per":null,"pbr":5.03},{"quarter":"2025-Q3","per":null,"pbr":4.89},{"quarter":"2025-Q4","per":null,"pbr":2.48},{"quarter":"2026-Q1","per":null,"pbr":6.57},{"quarter":"2026-Q2","per":null,"pbr":1.71},{"quarter":"현재","per":null,"pbr":1.63}],"timeline":[],"forward":{"per":null,"eps":null,"source":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"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},"meta":{"generated_at":"2026-11-09T18:59:00.661216+00:00","sections":{"technical":{"status":"available","as_of":"2026-11-06"},"prices":{"status":"available","as_of":"2026-11-09"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-11-06"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-11-09"},"price_history":{"status":"available","as_of":"2026-11-09"}}},"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":-0.10070323620576285,"dividend_yield":null,"eps":-69.71,"revenue":2392023163.0,"operating_income":-3083022169.0,"net_income":-4255046818.0,"market_cap":null,"profit_margin":-1.7788485010585995,"operating_margin":-1.2888763857676742,"roa":-0.0620745650207635,"gross_margin":0.4183042963284215,"total_equity":42253327483.0,"total_assets":68547348122.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.46,"roe":-0.08831868428835563,"dividend_yield":null,"eps":-38.7,"revenue":706941700.0,"operating_income":-1487726533.0,"net_income":-2362020633.0,"market_cap":103000000000.0,"profit_margin":-3.3411816462375894,"operating_margin":-2.1044543460938856,"roa":-0.05142160929695414,"gross_margin":0.5089279427143709,"total_equity":26744291449.0,"total_assets":45934397334.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10667528802004327,"dividend_yield":null,"eps":-49.34,"revenue":1755535271.0,"operating_income":-1943647562.0,"net_income":-3011525633.0,"market_cap":null,"profit_margin":-1.71544581458882,"operating_margin":-1.107153808930792,"roa":-0.07326326499353426,"gross_margin":0.4993734882356573,"total_equity":28230771052.0,"total_assets":41105534039.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1022593884715383,"dividend_yield":null,"eps":-33.14,"revenue":544497208.0,"operating_income":-2077684318.0,"net_income":-2022756486.0,"market_cap":null,"profit_margin":-3.7149069936094143,"operating_margin":-3.815785071941085,"roa":-0.07844551839701819,"gross_margin":0.6861106439318969,"total_equity":19780643286.0,"total_assets":25785494536.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06483326302926415,"dividend_yield":null,"eps":-23.03,"revenue":610912944.0,"operating_income":-1549537399.0,"net_income":-1405465517.0,"market_cap":null,"profit_margin":-2.3005986872656607,"operating_margin":-2.536429149551626,"roa":-0.055629922827219694,"gross_margin":0.34504308849609183,"total_equity":21678154875.0,"total_assets":25264559891.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.09487858818697172,"dividend_yield":null,"eps":-35.74,"revenue":593978801.0,"operating_income":-2230086295.0,"net_income":-2181818826.0,"market_cap":null,"profit_margin":-3.673226758811549,"operating_margin":-3.754488024228326,"roa":-0.07418396540371862,"gross_margin":0.38624390906503075,"total_equity":22995903161.0,"total_assets":29410922079.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06297398662868746,"dividend_yield":null,"eps":-26.24,"revenue":920073612.0,"operating_income":-1939919481.0,"net_income":-1601826708.0,"market_cap":null,"profit_margin":-1.7409766861132412,"operating_margin":-2.108439428866046,"roa":-0.0500868677572615,"gross_margin":0.7454637564369143,"total_equity":25436323691.0,"total_assets":31980971854.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1359289611409047,"dividend_yield":null,"eps":-24.76,"revenue":91682363.0,"operating_income":-1483148298.0,"net_income":-1511280012.0,"market_cap":null,"profit_margin":-16.483868462247205,"operating_margin":-16.1770295776517,"roa":-0.04793984721035042,"gross_margin":0.2911168421782497,"total_equity":11118160540.0,"total_assets":31524506229.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.32445535296207684,"dividend_yield":null,"eps":-52.18,"revenue":19698137.0,"operating_income":-1415714420.0,"net_income":-3185120239.0,"market_cap":null,"profit_margin":-161.69652180812835,"operating_margin":-71.87047282694805,"roa":-0.10241557049926259,"gross_margin":0.8428333603325026,"total_equity":9816821359.0,"total_assets":31099960909.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.18502707042750088,"dividend_yield":null,"eps":-39.39,"revenue":51357589.0,"operating_income":-2212767195.0,"net_income":-2404076175.0,"market_cap":null,"profit_margin":-46.81053417441383,"operating_margin":-43.085495991644,"roa":-0.07861734415239932,"gross_margin":0.8339481629482256,"total_equity":12993105114.0,"total_assets":30579463106.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1495702901124051,"dividend_yield":null,"eps":-37.93,"revenue":123617262.0,"operating_income":-1348253368.0,"net_income":-2315183101.0,"market_cap":null,"profit_margin":-18.728639217069862,"operating_margin":-10.906675541802567,"roa":-0.0711584157195327,"gross_margin":0.7846560296732669,"total_equity":15478896907.0,"total_assets":32535618979.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.23189931630349497,"dividend_yield":null,"eps":-67.6,"revenue":16513690.0,"operating_income":-4020962622.0,"net_income":-4126310707.0,"market_cap":null,"profit_margin":-249.87211864822459,"operating_margin":-243.49267922553955,"roa":-0.11324480961553611,"gross_margin":0.6591625493756998,"total_equity":17793544081.0,"total_assets":36437084587.0}],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-16","close":23690.0},{"date":"2020-09-17","close":23776.0},{"date":"2020-09-18","close":22452.0},{"date":"2020-09-21","close":20874.0},{"date":"2020-09-22","close":18910.0},{"date":"2020-09-23","close":19550.0},{"date":"2020-09-24","close":18996.0},{"date":"2020-09-25","close":19336.0},{"date":"2020-09-28","close":19336.0},{"date":"2020-09-29","close":19464.0},{"date":"2020-10-05","close":19252.0},{"date":"2020-10-06","close":20062.0},{"date":"2020-10-07","close":19892.0},{"date":"2020-10-08","close":20190.0},{"date":"2020-10-12","close":21300.0},{"date":"2020-10-13","close":20574.0},{"date":"2020-10-14","close":19550.0},{"date":"2020-10-15","close":18824.0},{"date":"2020-10-16","close":18270.0},{"date":"2020-10-19","close":17202.0},{"date":"2020-10-20","close":17586.0},{"date":"2020-10-21","close":17074.0},{"date":"2020-10-22","close":16946.0},{"date":"2020-10-23","close":16904.0},{"date":"2020-10-26","close":17758.0},{"date":"2020-10-27","close":20062.0},{"date":"2020-10-28","close":19550.0},{"date":"2020-10-29","close":18440.0},{"date":"2020-10-30","close":19252.0},{"date":"2020-11-02","close":21086.0},{"date":"2020-11-03","close":21642.0},{"date":"2020-11-04","close":19976.0},{"date":"2020-11-05","close":25954.0},{"date":"2020-11-06","close":26892.0},{"date":"2020-11-09","close":27960.0},{"date":"2020-11-10","close":23946.0},{"date":"2020-11-11","close":21728.0},{"date":"2020-11-12","close":21684.0},{"date":"2020-11-13","close":21044.0},{"date":"2020-11-16","close":23818.0},{"date":"2020-11-17","close":22538.0},{"date":"2020-11-18","close":22794.0},{"date":"2020-11-19","close":22708.0},{"date":"2020-11-20","close":22410.0},{"date":"2020-11-23","close":21556.0},{"date":"2020-11-24","close":21684.0},{"date":"2020-11-25","close":20958.0},{"date":"2020-11-26","close":21130.0},{"date":"2020-11-27","close":20660.0},{"date":"2020-11-30","close":20232.0},{"date":"2020-12-01","close":21002.0},{"date":"2020-12-02","close":21172.0},{"date":"2020-12-03","close":21428.0},{"date":"2020-12-04","close":21470.0},{"date":"2020-12-07","close":20746.0},{"date":"2020-12-08","close":20062.0},{"date":"2020-12-09","close":21728.0},{"date":"2020-12-10","close":21300.0},{"date":"2020-12-11","close":21514.0},{"date":"2020-12-14","close":21342.0},{"date":"2020-12-15","close":22538.0},{"date":"2020-12-16","close":22154.0},{"date":"2020-12-17","close":21470.0},{"date":"2020-12-18","close":21556.0},{"date":"2020-12-21","close":22538.0},{"date":"2020-12-22","close":21856.0},{"date":"2020-12-23","close":21428.0},{"date":"2020-12-24","close":21684.0},{"date":"2020-12-28","close":21470.0},{"date":"2020-12-29","close":22324.0},{"date":"2020-12-30","close":23050.0},{"date":"2021-01-04","close":26892.0},{"date":"2021-01-05","close":26380.0},{"date":"2021-01-06","close":26550.0},{"date":"2021-01-07","close":26722.0},{"date":"2021-01-08","close":24288.0},{"date":"2021-01-11","close":22538.0},{"date":"2021-01-12","close":21940.0},{"date":"2021-01-13","close":22836.0},{"date":"2021-01-14","close":22324.0},{"date":"2021-01-15","close":21770.0},{"date":"2021-01-18","close":20362.0},{"date":"2021-01-19","close":20660.0},{"date":"2021-01-20","close":21172.0},{"date":"2021-01-21","close":21002.0},{"date":"2021-01-22","close":20660.0},{"date":"2021-01-25","close":26850.0},{"date":"2021-01-26","close":24716.0},{"date":"2021-01-27","close":23520.0},{"date":"2021-01-28","close":23648.0},{"date":"2021-01-29","close":22112.0},{"date":"2021-02-01","close":22112.0},{"date":"2021-02-02","close":22794.0},{"date":"2021-02-03","close":22836.0},{"date":"2021-02-04","close":22068.0},{"date":"2021-02-05","close":22026.0},{"date":"2021-02-08","close":21470.0},{"date":"2021-02-09","close":21428.0},{"date":"2021-02-10","close":22880.0},{"date":"2021-02-15","close":22410.0},{"date":"2021-02-16","close":21898.0},{"date":"2021-02-17","close":21642.0},{"date":"2021-02-18","close":22282.0},{"date":"2021-02-19","close":22324.0},{"date":"2021-02-22","close":21856.0},{"date":"2021-02-23","close":21556.0},{"date":"2021-02-24","close":21300.0},{"date":"2021-02-25","close":21940.0},{"date":"2021-02-26","close":21044.0},{"date":"2021-03-02","close":20618.0},{"date":"2021-03-03","close":20830.0},{"date":"2021-03-04","close":20490.0},{"date":"2021-03-05","close":20148.0},{"date":"2021-03-08","close":18996.0},{"date":"2021-03-09","close":19038.0},{"date":"2021-03-10","close":18056.0},{"date":"2021-03-11","close":18440.0},{"date":"2021-03-12","close":18996.0},{"date":"2021-03-15","close":19336.0},{"date":"2021-03-16","close":19550.0},{"date":"2021-03-17","close":19636.0},{"date":"2021-03-18","close":19720.0},{"date":"2021-03-19","close":19636.0},{"date":"2021-03-22","close":19678.0},{"date":"2021-03-23","close":20020.0},{"date":"2021-03-24","close":20618.0},{"date":"2021-03-25","close":20618.0},{"date":"2021-03-26","close":19848.0},{"date":"2021-03-29","close":18866.0},{"date":"2021-03-30","close":18782.0},{"date":"2021-03-31","close":18696.0},{"date":"2021-04-01","close":18738.0},{"date":"2021-04-02","close":18952.0},{"date":"2021-04-05","close":18398.0},{"date":"2021-04-06","close":17970.0},{"date":"2021-04-07","close":18098.0},{"date":"2021-04-08","close":18270.0},{"date":"2021-04-09","close":18738.0},{"date":"2021-04-12","close":19336.0},{"date":"2021-04-13","close":20062.0},{"date":"2021-04-14","close":19592.0},{"date":"2021-04-15","close":19336.0},{"date":"2021-04-16","close":20276.0},{"date":"2021-04-19","close":19934.0},{"date":"2021-04-20","close":20104.0},{"date":"2021-04-21","close":19636.0},{"date":"2021-04-22","close":19592.0},{"date":"2021-04-23","close":19464.0},{"date":"2021-04-26","close":19976.0},{"date":"2021-04-27","close":19508.0},{"date":"2021-04-28","close":18738.0},{"date":"2021-04-29","close":18654.0},{"date":"2021-04-30","close":18440.0},{"date":"2021-05-03","close":17970.0},{"date":"2021-05-04","close":18014.0},{"date":"2021-05-06","close":17970.0},{"date":"2021-05-07","close":18014.0},{"date":"2021-05-10","close":18184.0},{"date":"2021-05-11","close":17970.0},{"date":"2021-05-12","close":17416.0},{"date":"2021-05-13","close":17244.0},{"date":"2021-05-14","close":17202.0},{"date":"2021-05-17","close":16988.0},{"date":"2021-05-18","close":16988.0},{"date":"2021-05-20","close":17288.0},{"date":"2021-05-21","close":17032.0},{"date":"2021-05-24","close":16946.0},{"date":"2021-05-25","close":16946.0},{"date":"2021-05-26","close":17160.0},{"date":"2021-05-27","close":17372.0},{"date":"2021-05-28","close":17630.0},{"date":"2021-05-31","close":17544.0},{"date":"2021-06-01","close":17330.0},{"date":"2021-06-02","close":17160.0},{"date":"2021-06-03","close":17758.0},{"date":"2021-06-04","close":17928.0},{"date":"2021-06-07","close":17500.0},{"date":"2021-06-08","close":17586.0},{"date":"2021-06-09","close":17500.0},{"date":"2021-06-10","close":17630.0},{"date":"2021-06-11","close":17842.0},{"date":"2021-06-14","close":17886.0},{"date":"2021-06-15","close":17672.0},{"date":"2021-06-16","close":17800.0},{"date":"2021-06-17","close":17800.0},{"date":"2021-06-18","close":18014.0},{"date":"2021-06-21","close":18014.0},{"date":"2021-06-22","close":18354.0},{"date":"2021-06-23","close":18738.0},{"date":"2021-06-24","close":18782.0},{"date":"2021-06-25","close":18568.0},{"date":"2021-06-28","close":18398.0},{"date":"2021-06-29","close":18482.0},{"date":"2021-06-30","close":18398.0},{"date":"2021-07-01","close":19252.0},{"date":"2021-07-02","close":18866.0},{"date":"2021-07-05","close":19464.0},{"date":"2021-07-06","close":19380.0},{"date":"2021-07-07","close":19508.0},{"date":"2021-07-08","close":19550.0},{"date":"2021-07-09","close":20318.0},{"date":"2021-07-12","close":20574.0},{"date":"2021-07-13","close":20490.0},{"date":"2021-07-14","close":21002.0},{"date":"2021-07-15","close":20276.0},{"date":"2021-07-16","close":19592.0},{"date":"2021-07-19","close":19678.0},{"date":"2021-07-20","close":19038.0},{"date":"2021-07-21","close":18866.0},{"date":"2021-07-22","close":19636.0},{"date":"2021-07-23","close":19934.0},{"date":"2021-07-26","close":19422.0},{"date":"2021-07-27","close":19124.0},{"date":"2021-07-28","close":18782.0},{"date":"2021-07-29","close":19422.0},{"date":"2021-07-30","close":19934.0},{"date":"2021-08-02","close":19976.0},{"date":"2021-08-03","close":20362.0},{"date":"2021-08-04","close":20232.0},{"date":"2021-08-05","close":20148.0},{"date":"2021-08-06","close":19934.0},{"date":"2021-08-09","close":19934.0},{"date":"2021-08-10","close":20874.0},{"date":"2021-08-11","close":21172.0},{"date":"2021-08-12","close":21642.0},{"date":"2021-08-13","close":21130.0},{"date":"2021-08-17","close":20874.0},{"date":"2021-08-18","close":20362.0},{"date":"2021-08-19","close":20574.0},{"date":"2021-08-20","close":19720.0},{"date":"2021-08-23","close":20362.0},{"date":"2021-08-24","close":20830.0},{"date":"2021-08-25","close":22026.0},{"date":"2021-08-26","close":22324.0},{"date":"2021-08-27","close":22368.0},{"date":"2021-08-30","close":21470.0},{"date":"2021-08-31","close":21258.0},{"date":"2021-09-01","close":21556.0},{"date":"2021-09-02","close":21642.0},{"date":"2021-09-03","close":21514.0},{"date":"2021-09-06","close":20830.0},{"date":"2021-09-07","close":21300.0},{"date":"2021-09-08","close":21002.0},{"date":"2021-09-09","close":20788.0},{"date":"2021-09-10","close":20874.0},{"date":"2021-09-13","close":20148.0},{"date":"2021-09-14","close":18526.0},{"date":"2021-09-15","close":18568.0},{"date":"2021-09-16","close":17928.0},{"date":"2021-09-17","close":18312.0},{"date":"2021-09-23","close":17714.0},{"date":"2021-09-24","close":17416.0},{"date":"2021-09-27","close":17416.0},{"date":"2021-09-28","close":16690.0},{"date":"2021-09-29","close":16476.0},{"date":"2021-09-30","close":16264.0},{"date":"2021-10-01","close":15794.0},{"date":"2021-10-05","close":14598.0},{"date":"2021-10-06","close":13916.0},{"date":"2021-10-07","close":14556.0},{"date":"2021-10-08","close":14556.0},{"date":"2021-10-12","close":14256.0},{"date":"2021-10-13","close":14556.0},{"date":"2021-10-14","close":15494.0},{"date":"2021-10-15","close":15580.0},{"date":"2021-10-18","close":15410.0},{"date":"2021-10-19","close":15836.0},{"date":"2021-10-20","close":16988.0},{"date":"2021-10-21","close":16818.0},{"date":"2021-10-22","close":18696.0},{"date":"2021-10-25","close":19592.0},{"date":"2021-10-26","close":19550.0},{"date":"2021-10-27","close":18440.0},{"date":"2021-10-28","close":17970.0},{"date":"2021-10-29","close":17202.0},{"date":"2021-11-01","close":17116.0},{"date":"2021-11-02","close":17202.0},{"date":"2021-11-03","close":16818.0},{"date":"2021-11-04","close":16776.0},{"date":"2021-11-05","close":16348.0},{"date":"2021-11-08","close":16092.0},{"date":"2021-11-09","close":15794.0},{"date":"2021-11-10","close":15452.0},{"date":"2021-11-11","close":15366.0},{"date":"2021-11-12","close":15836.0},{"date":"2021-11-15","close":16220.0},{"date":"2021-11-16","close":15878.0},{"date":"2021-11-17","close":15196.0},{"date":"2021-11-18","close":14854.0},{"date":"2021-11-19","close":15324.0},{"date":"2021-11-22","close":15494.0},{"date":"2021-11-23","close":15580.0},{"date":"2021-11-24","close":15026.0},{"date":"2021-11-25","close":15196.0},{"date":"2021-11-26","close":14768.0},{"date":"2021-11-29","close":15324.0},{"date":"2021-11-30","close":14556.0},{"date":"2021-12-01","close":14384.0},{"date":"2021-12-02","close":14470.0},{"date":"2021-12-03","close":14556.0},{"date":"2021-12-06","close":14470.0},{"date":"2021-12-07","close":15154.0},{"date":"2021-12-08","close":15324.0},{"date":"2021-12-09","close":16092.0},{"date":"2021-12-10","close":15964.0},{"date":"2021-12-13","close":16220.0},{"date":"2021-12-14","close":16434.0},{"date":"2021-12-15","close":16392.0},{"date":"2021-12-16","close":15922.0},{"date":"2021-12-17","close":15708.0},{"date":"2021-12-20","close":15238.0},{"date":"2021-12-21","close":14854.0},{"date":"2021-12-22","close":14940.0},{"date":"2021-12-23","close":14726.0},{"date":"2021-12-24","close":14812.0},{"date":"2021-12-27","close":14854.0},{"date":"2021-12-28","close":14598.0},{"date":"2021-12-29","close":15026.0},{"date":"2021-12-30","close":14556.0},{"date":"2022-01-03","close":14812.0},{"date":"2022-01-04","close":14428.0},{"date":"2022-01-05","close":13958.0},{"date":"2022-01-06","close":13916.0},{"date":"2022-01-07","close":13788.0},{"date":"2022-01-10","close":13446.0},{"date":"2022-01-11","close":13062.0},{"date":"2022-01-12","close":14000.0},{"date":"2022-01-13","close":13744.0},{"date":"2022-01-14","close":13402.0},{"date":"2022-01-17","close":12550.0},{"date":"2022-01-18","close":11994.0},{"date":"2022-01-19","close":11824.0},{"date":"2022-01-20","close":12122.0},{"date":"2022-01-21","close":12036.0},{"date":"2022-01-24","close":11696.0},{"date":"2022-01-25","close":10928.0},{"date":"2022-01-26","close":10500.0},{"date":"2022-01-27","close":9988.0},{"date":"2022-01-28","close":10756.0},{"date":"2022-02-03","close":11312.0},{"date":"2022-02-04","close":11226.0},{"date":"2022-02-07","close":11184.0},{"date":"2022-02-08","close":10970.0},{"date":"2022-02-09","close":11312.0},{"date":"2022-02-10","close":11056.0},{"date":"2022-02-11","close":10928.0},{"date":"2022-02-14","close":10158.0},{"date":"2022-02-15","close":10030.0},{"date":"2022-02-16","close":10670.0},{"date":"2022-02-17","close":10244.0},{"date":"2022-02-18","close":10542.0},{"date":"2022-02-21","close":10586.0},{"date":"2022-02-22","close":10244.0},{"date":"2022-02-23","close":10330.0},{"date":"2022-02-24","close":9988.0},{"date":"2022-02-25","close":10586.0},{"date":"2022-02-28","close":10670.0},{"date":"2022-03-02","close":10800.0},{"date":"2022-03-03","close":10970.0},{"date":"2022-03-04","close":10842.0},{"date":"2022-03-07","close":10372.0},{"date":"2022-03-08","close":10202.0},{"date":"2022-03-10","close":10330.0},{"date":"2022-03-11","close":10586.0},{"date":"2022-03-14","close":10202.0},{"date":"2022-03-15","close":11098.0},{"date":"2022-03-16","close":11184.0},{"date":"2022-03-17","close":11056.0},{"date":"2022-03-18","close":11568.0},{"date":"2022-03-21","close":10928.0},{"date":"2022-03-22","close":11056.0},{"date":"2022-03-23","close":11056.0},{"date":"2022-03-24","close":10884.0},{"date":"2022-03-25","close":10970.0},{"date":"2022-03-28","close":10756.0},{"date":"2022-03-29","close":11140.0},{"date":"2022-03-30","close":11140.0},{"date":"2022-03-31","close":11184.0},{"date":"2022-04-01","close":10842.0},{"date":"2022-04-04","close":10800.0},{"date":"2022-04-05","close":11012.0},{"date":"2022-04-06","close":11396.0},{"date":"2022-04-07","close":11268.0},{"date":"2022-04-08","close":11056.0},{"date":"2022-04-11","close":10586.0},{"date":"2022-04-12","close":10414.0},{"date":"2022-04-13","close":10586.0},{"date":"2022-04-14","close":10500.0},{"date":"2022-04-15","close":10458.0},{"date":"2022-04-18","close":10542.0},{"date":"2022-04-19","close":10500.0},{"date":"2022-04-20","close":10586.0},{"date":"2022-04-21","close":10500.0},{"date":"2022-04-22","close":10372.0},{"date":"2022-04-25","close":10116.0},{"date":"2022-04-26","close":10158.0},{"date":"2022-04-27","close":10074.0},{"date":"2022-04-28","close":10030.0},{"date":"2022-04-29","close":10116.0},{"date":"2022-05-02","close":10116.0},{"date":"2022-05-03","close":10244.0},{"date":"2022-05-04","close":10074.0},{"date":"2022-05-06","close":9946.0},{"date":"2022-05-09","close":9134.0},{"date":"2022-05-10","close":9092.0},{"date":"2022-05-11","close":8920.0},{"date":"2022-05-12","close":8536.0},{"date":"2022-05-13","close":8622.0},{"date":"2022-05-16","close":8528.0},{"date":"2022-05-17","close":8708.0},{"date":"2022-05-18","close":8664.0},{"date":"2022-05-19","close":8476.0},{"date":"2022-05-20","close":8536.0},{"date":"2022-05-23","close":8792.0},{"date":"2022-05-24","close":8536.0},{"date":"2022-05-25","close":8664.0},{"date":"2022-05-26","close":8622.0},{"date":"2022-05-27","close":8664.0},{"date":"2022-05-30","close":8836.0},{"date":"2022-05-31","close":9134.0},{"date":"2022-06-02","close":9176.0},{"date":"2022-06-03","close":9134.0},{"date":"2022-06-07","close":8750.0},{"date":"2022-06-08","close":8580.0},{"date":"2022-06-09","close":8622.0},{"date":"2022-06-10","close":8486.0},{"date":"2022-06-13","close":7846.0},{"date":"2022-06-14","close":7666.0},{"date":"2022-06-15","close":7324.0},{"date":"2022-06-16","close":7316.0},{"date":"2022-06-17","close":7308.0},{"date":"2022-06-20","close":9476.0},{"date":"2022-06-21","close":11780.0},{"date":"2022-06-22","close":10074.0},{"date":"2022-06-23","close":10628.0},{"date":"2022-06-24","close":11696.0},{"date":"2022-06-27","close":13532.0},{"date":"2022-06-28","close":13402.0},{"date":"2022-06-29","close":14044.0},{"date":"2022-06-30","close":12976.0},{"date":"2022-07-01","close":12208.0},{"date":"2022-07-04","close":11610.0},{"date":"2022-07-05","close":11652.0},{"date":"2022-07-06","close":11184.0},{"date":"2022-07-07","close":11610.0},{"date":"2022-07-08","close":11268.0},{"date":"2022-07-11","close":11824.0},{"date":"2022-07-12","close":12592.0},{"date":"2022-07-13","close":12080.0},{"date":"2022-07-14","close":10202.0},{"date":"2022-07-15","close":10116.0},{"date":"2022-07-18","close":10030.0},{"date":"2022-07-19","close":10116.0},{"date":"2022-07-20","close":9946.0},{"date":"2022-07-21","close":9604.0},{"date":"2022-07-22","close":9476.0},{"date":"2022-07-25","close":9390.0},{"date":"2022-07-26","close":9134.0},{"date":"2022-07-27","close":9518.0},{"date":"2022-07-28","close":9176.0},{"date":"2022-07-29","close":9902.0},{"date":"2022-08-01","close":9604.0},{"date":"2022-08-02","close":9176.0},{"date":"2022-08-03","close":9048.0},{"date":"2022-08-04","close":9304.0},{"date":"2022-08-05","close":9562.0},{"date":"2022-08-08","close":9562.0},{"date":"2022-08-09","close":9304.0},{"date":"2022-08-10","close":9092.0},{"date":"2022-08-11","close":9092.0},{"date":"2022-08-12","close":9176.0},{"date":"2022-08-16","close":8964.0},{"date":"2022-08-17","close":8750.0},{"date":"2022-08-18","close":8622.0},{"date":"2022-08-19","close":8750.0},{"date":"2022-08-22","close":8426.0},{"date":"2022-08-23","close":8230.0},{"date":"2022-08-24","close":8340.0},{"date":"2022-08-25","close":8580.0},{"date":"2022-08-26","close":8536.0},{"date":"2022-08-29","close":8272.0},{"date":"2022-08-30","close":8280.0},{"date":"2022-08-31","close":8528.0},{"date":"2022-09-01","close":8366.0},{"date":"2022-09-02","close":8366.0},{"date":"2022-09-05","close":8152.0},{"date":"2022-09-06","close":8212.0},{"date":"2022-09-07","close":8024.0},{"date":"2022-09-08","close":8032.0},{"date":"2022-09-13","close":8204.0},{"date":"2022-09-14","close":8152.0},{"date":"2022-09-15","close":7938.0},{"date":"2022-09-16","close":7624.0},{"date":"2022-09-19","close":7470.0},{"date":"2022-09-20","close":7366.0},{"date":"2022-09-21","close":7494.0},{"date":"2022-09-22","close":7402.0},{"date":"2022-09-23","close":7060.0},{"date":"2022-09-26","close":6608.0},{"date":"2022-09-27","close":6428.0},{"date":"2022-09-28","close":6504.0},{"date":"2022-09-29","close":6556.0},{"date":"2022-09-30","close":6830.0},{"date":"2022-10-04","close":6948.0},{"date":"2022-10-05","close":6726.0},{"date":"2022-10-06","close":7102.0},{"date":"2022-10-07","close":7144.0},{"date":"2022-10-11","close":6744.0},{"date":"2022-10-12","close":6624.0},{"date":"2022-10-13","close":6420.0},{"date":"2022-10-14","close":6760.0},{"date":"2022-10-17","close":6812.0},{"date":"2022-10-18","close":6992.0},{"date":"2022-10-19","close":6898.0},{"date":"2022-10-20","close":6752.0},{"date":"2022-10-21","close":6608.0},{"date":"2022-10-24","close":6632.0},{"date":"2022-10-25","close":6658.0},{"date":"2022-10-26","close":6530.0},{"date":"2022-10-27","close":6564.0},{"date":"2022-10-28","close":6514.0},{"date":"2022-10-31","close":6598.0},{"date":"2022-11-01","close":6642.0},{"date":"2022-11-02","close":7530.0},{"date":"2022-11-03","close":7214.0},{"date":"2022-11-04","close":6830.0},{"date":"2022-11-07","close":6854.0},{"date":"2022-11-08","close":7000.0},{"date":"2022-11-09","close":7000.0},{"date":"2022-11-10","close":6940.0},{"date":"2022-11-11","close":7068.0},{"date":"2022-11-14","close":7128.0},{"date":"2022-11-15","close":7324.0},{"date":"2022-11-16","close":7238.0},{"date":"2022-11-17","close":7102.0},{"date":"2022-11-18","close":7060.0},{"date":"2022-11-21","close":6872.0},{"date":"2022-11-22","close":6786.0},{"date":"2022-11-23","close":6830.0},{"date":"2022-11-24","close":6940.0},{"date":"2022-11-25","close":6898.0},{"date":"2022-11-28","close":6666.0},{"date":"2022-11-29","close":6676.0},{"date":"2022-11-30","close":6744.0},{"date":"2022-12-01","close":6820.0},{"date":"2022-12-02","close":6880.0},{"date":"2022-12-05","close":6948.0},{"date":"2022-12-06","close":6846.0},{"date":"2022-12-07","close":6872.0},{"date":"2022-12-08","close":6760.0},{"date":"2022-12-09","close":7034.0},{"date":"2022-12-12","close":6864.0},{"date":"2022-12-13","close":6812.0},{"date":"2022-12-14","close":6966.0},{"date":"2022-12-15","close":6974.0},{"date":"2022-12-16","close":7376.0},{"date":"2022-12-19","close":7238.0},{"date":"2022-12-20","close":8212.0},{"date":"2022-12-21","close":8092.0},{"date":"2022-12-22","close":7870.0},{"date":"2022-12-23","close":7452.0},{"date":"2022-12-26","close":7366.0},{"date":"2022-12-27","close":7520.0},{"date":"2022-12-28","close":7938.0},{"date":"2022-12-29","close":7470.0},{"date":"2023-01-02","close":7068.0},{"date":"2023-01-03","close":7034.0},{"date":"2023-01-04","close":7136.0},{"date":"2023-01-05","close":7086.0},{"date":"2023-01-06","close":7290.0},{"date":"2023-01-09","close":7418.0},{"date":"2023-01-10","close":7358.0},{"date":"2023-01-11","close":7426.0},{"date":"2023-01-12","close":7530.0},{"date":"2023-01-13","close":7358.0},{"date":"2023-01-16","close":7402.0},{"date":"2023-01-17","close":7214.0},{"date":"2023-01-18","close":7238.0},{"date":"2023-01-19","close":7504.0},{"date":"2023-01-20","close":7486.0},{"date":"2023-01-25","close":7436.0},{"date":"2023-01-26","close":7410.0},{"date":"2023-01-27","close":7444.0},{"date":"2023-01-30","close":7376.0},{"date":"2023-01-31","close":7384.0},{"date":"2023-02-01","close":7598.0},{"date":"2023-02-02","close":7726.0},{"date":"2023-02-03","close":7682.0},{"date":"2023-02-06","close":7640.0},{"date":"2023-02-07","close":7726.0},{"date":"2023-02-08","close":7726.0},{"date":"2023-02-09","close":7478.0},{"date":"2023-02-10","close":7426.0},{"date":"2023-02-13","close":8110.0},{"date":"2023-02-14","close":8426.0},{"date":"2023-02-15","close":7938.0},{"date":"2023-02-16","close":8024.0},{"date":"2023-02-17","close":7930.0},{"date":"2023-02-20","close":8348.0},{"date":"2023-02-21","close":8152.0},{"date":"2023-02-22","close":8220.0},{"date":"2023-02-23","close":7948.0},{"date":"2023-02-24","close":7998.0},{"date":"2023-02-27","close":8042.0},{"date":"2023-02-28","close":7956.0},{"date":"2023-03-02","close":7682.0},{"date":"2023-03-03","close":7674.0},{"date":"2023-03-06","close":7426.0},{"date":"2023-03-07","close":7666.0},{"date":"2023-03-08","close":7598.0},{"date":"2023-03-09","close":7598.0},{"date":"2023-03-10","close":7554.0},{"date":"2023-03-13","close":7426.0},{"date":"2023-03-14","close":7188.0},{"date":"2023-03-15","close":7700.0},{"date":"2023-03-16","close":7588.0},{"date":"2023-03-17","close":7742.0},{"date":"2023-03-20","close":7648.0},{"date":"2023-03-21","close":7938.0},{"date":"2023-03-22","close":7734.0},{"date":"2023-03-23","close":7682.0},{"date":"2023-03-24","close":7752.0},{"date":"2023-03-27","close":6958.0},{"date":"2023-03-28","close":6830.0},{"date":"2023-03-29","close":6778.0},{"date":"2023-03-30","close":6838.0},{"date":"2023-03-31","close":6700.0},{"date":"2023-04-03","close":6676.0},{"date":"2023-04-04","close":6958.0},{"date":"2023-04-05","close":7308.0},{"date":"2023-04-06","close":7042.0},{"date":"2023-04-07","close":6948.0},{"date":"2023-04-10","close":6684.0},{"date":"2023-04-11","close":6932.0},{"date":"2023-04-12","close":7008.0},{"date":"2023-04-13","close":7034.0},{"date":"2023-04-14","close":7402.0},{"date":"2023-04-17","close":7094.0},{"date":"2023-04-18","close":7060.0},{"date":"2023-04-19","close":6940.0},{"date":"2023-04-20","close":6700.0},{"date":"2023-04-21","close":6538.0},{"date":"2023-04-24","close":6436.0},{"date":"2023-04-25","close":6394.0},{"date":"2023-04-26","close":6342.0},{"date":"2023-04-27","close":6316.0},{"date":"2023-04-28","close":6316.0},{"date":"2023-05-02","close":6300.0},{"date":"2023-05-03","close":6018.0},{"date":"2023-05-04","close":6164.0},{"date":"2023-05-08","close":6010.0},{"date":"2023-05-09","close":6036.0},{"date":"2023-05-10","close":5924.0},{"date":"2023-05-11","close":5984.0},{"date":"2023-05-12","close":5916.0},{"date":"2023-05-15","close":5676.0},{"date":"2023-05-16","close":5754.0},{"date":"2023-05-17","close":5762.0},{"date":"2023-05-18","close":5848.0},{"date":"2023-05-19","close":5864.0},{"date":"2023-05-22","close":5856.0},{"date":"2023-05-23","close":6018.0},{"date":"2023-05-24","close":6078.0},{"date":"2023-05-25","close":5950.0},{"date":"2023-05-26","close":5762.0},{"date":"2023-05-30","close":5728.0},{"date":"2023-05-31","close":5736.0},{"date":"2023-06-01","close":5728.0},{"date":"2023-06-02","close":5822.0},{"date":"2023-06-05","close":5864.0},{"date":"2023-06-07","close":5720.0},{"date":"2023-06-08","close":5642.0},{"date":"2023-06-09","close":7332.0},{"date":"2023-06-12","close":6804.0},{"date":"2023-06-13","close":8008.0},{"date":"2023-06-14","close":8366.0},{"date":"2023-06-15","close":9118.0},{"date":"2023-06-16","close":8964.0},{"date":"2023-06-19","close":8622.0},{"date":"2023-06-20","close":8510.0},{"date":"2023-06-21","close":8186.0},{"date":"2023-06-22","close":8178.0},{"date":"2023-06-23","close":7742.0},{"date":"2023-06-26","close":7786.0},{"date":"2023-06-27","close":7546.0},{"date":"2023-06-28","close":7768.0},{"date":"2023-06-29","close":7204.0},{"date":"2023-06-30","close":7016.0},{"date":"2023-07-03","close":7008.0},{"date":"2023-07-04","close":6864.0},{"date":"2023-07-05","close":7120.0},{"date":"2023-07-06","close":6786.0},{"date":"2023-07-07","close":6488.0},{"date":"2023-07-10","close":6548.0},{"date":"2023-07-11","close":6368.0},{"date":"2023-07-12","close":6334.0},{"date":"2023-07-13","close":6530.0},{"date":"2023-07-14","close":6420.0},{"date":"2023-07-17","close":6146.0},{"date":"2023-07-18","close":6138.0},{"date":"2023-07-19","close":6104.0},{"date":"2023-07-20","close":5976.0},{"date":"2023-07-21","close":6240.0},{"date":"2023-07-24","close":6258.0},{"date":"2023-07-25","close":6692.0},{"date":"2023-07-26","close":6138.0},{"date":"2023-07-27","close":6172.0},{"date":"2023-07-28","close":6258.0},{"date":"2023-07-31","close":6386.0},{"date":"2023-08-01","close":6522.0},{"date":"2023-08-02","close":6188.0},{"date":"2023-08-03","close":6744.0},{"date":"2023-08-04","close":6898.0},{"date":"2023-08-07","close":6898.0},{"date":"2023-08-08","close":6522.0},{"date":"2023-08-09","close":7230.0},{"date":"2023-08-10","close":7308.0},{"date":"2023-08-11","close":7144.0},{"date":"2023-08-14","close":6948.0},{"date":"2023-08-16","close":6872.0},{"date":"2023-08-17","close":6590.0},{"date":"2023-08-18","close":6292.0},{"date":"2023-08-21","close":6436.0},{"date":"2023-08-22","close":6420.0},{"date":"2023-08-23","close":6214.0},{"date":"2023-08-24","close":6470.0},{"date":"2023-08-25","close":6572.0},{"date":"2023-08-28","close":6572.0},{"date":"2023-08-29","close":6812.0},{"date":"2023-08-30","close":6830.0},{"date":"2023-08-31","close":6726.0},{"date":"2023-09-01","close":6572.0},{"date":"2023-09-04","close":6350.0},{"date":"2023-09-05","close":6420.0},{"date":"2023-09-06","close":6982.0},{"date":"2023-09-07","close":6830.0},{"date":"2023-09-08","close":7180.0},{"date":"2023-09-11","close":7708.0},{"date":"2023-09-12","close":7324.0},{"date":"2023-09-13","close":7196.0},{"date":"2023-09-14","close":7272.0},{"date":"2023-09-15","close":7060.0},{"date":"2023-09-18","close":7128.0},{"date":"2023-09-19","close":6726.0},{"date":"2023-09-20","close":6590.0},{"date":"2023-09-21","close":6266.0},{"date":"2023-09-22","close":6342.0},{"date":"2023-09-25","close":6188.0},{"date":"2023-09-26","close":6018.0},{"date":"2023-09-27","close":6206.0},{"date":"2023-10-04","close":5906.0},{"date":"2023-10-05","close":6026.0},{"date":"2023-10-06","close":6282.0},{"date":"2023-10-10","close":6060.0},{"date":"2023-10-11","close":6154.0},{"date":"2023-10-12","close":6128.0},{"date":"2023-10-13","close":6094.0},{"date":"2023-10-16","close":6010.0},{"date":"2023-10-17","close":6454.0},{"date":"2023-10-18","close":6726.0},{"date":"2023-10-19","close":6350.0},{"date":"2023-10-20","close":6180.0},{"date":"2023-10-23","close":5984.0},{"date":"2023-10-24","close":6172.0},{"date":"2023-10-25","close":6444.0},{"date":"2023-10-26","close":6138.0},{"date":"2023-10-27","close":5976.0},{"date":"2023-10-30","close":6018.0},{"date":"2023-10-31","close":5804.0},{"date":"2023-11-01","close":5822.0},{"date":"2023-11-02","close":6026.0},{"date":"2023-11-03","close":6120.0},{"date":"2023-11-06","close":6138.0},{"date":"2023-11-07","close":5950.0},{"date":"2023-11-08","close":6070.0},{"date":"2023-11-09","close":6070.0},{"date":"2023-11-10","close":5932.0},{"date":"2023-11-13","close":5830.0},{"date":"2023-11-14","close":5882.0},{"date":"2023-11-15","close":6000.0},{"date":"2023-11-16","close":6026.0},{"date":"2023-11-17","close":5872.0},{"date":"2023-11-20","close":6198.0},{"date":"2023-11-21","close":6248.0},{"date":"2023-11-22","close":6104.0},{"date":"2023-11-23","close":6094.0},{"date":"2023-11-24","close":6044.0},{"date":"2023-11-27","close":5992.0},{"date":"2023-11-28","close":5916.0},{"date":"2023-11-29","close":5916.0},{"date":"2023-11-30","close":5942.0},{"date":"2023-12-01","close":6000.0},{"date":"2023-12-04","close":5958.0},{"date":"2023-12-05","close":5942.0},{"date":"2023-12-06","close":5984.0},{"date":"2023-12-07","close":6078.0},{"date":"2023-12-08","close":6104.0},{"date":"2023-12-11","close":6094.0},{"date":"2023-12-12","close":6112.0},{"date":"2023-12-13","close":5890.0},{"date":"2023-12-14","close":6026.0},{"date":"2023-12-15","close":6026.0},{"date":"2023-12-18","close":6018.0},{"date":"2023-12-19","close":6000.0},{"date":"2023-12-20","close":6104.0},{"date":"2023-12-21","close":6258.0},{"date":"2023-12-22","close":6180.0},{"date":"2023-12-26","close":6086.0},{"date":"2023-12-27","close":6138.0},{"date":"2023-12-28","close":6154.0},{"date":"2024-01-02","close":6206.0},{"date":"2024-01-03","close":6292.0},{"date":"2024-01-04","close":6206.0},{"date":"2024-01-05","close":6292.0},{"date":"2024-01-08","close":6094.0},{"date":"2024-01-09","close":6128.0},{"date":"2024-01-10","close":5992.0},{"date":"2024-01-11","close":6180.0},{"date":"2024-01-12","close":6010.0},{"date":"2024-01-15","close":5942.0},{"date":"2024-01-16","close":5822.0},{"date":"2024-01-17","close":5464.0},{"date":"2024-01-18","close":5574.0},{"date":"2024-01-19","close":5574.0},{"date":"2024-01-22","close":5472.0},{"date":"2024-01-23","close":5498.0},{"date":"2024-01-24","close":5276.0},{"date":"2024-01-25","close":5088.0},{"date":"2024-01-26","close":5078.0},{"date":"2024-01-29","close":5078.0},{"date":"2024-01-30","close":5198.0},{"date":"2024-01-31","close":5104.0},{"date":"2024-02-01","close":5148.0},{"date":"2024-02-02","close":5206.0},{"date":"2024-02-05","close":6770.0},{"date":"2024-02-06","close":5984.0},{"date":"2024-02-07","close":5778.0},{"date":"2024-02-08","close":5650.0},{"date":"2024-02-13","close":5480.0},{"date":"2024-02-14","close":5438.0},{"date":"2024-02-15","close":5488.0},{"date":"2024-02-16","close":5720.0},{"date":"2024-02-19","close":5616.0},{"date":"2024-02-20","close":5600.0},{"date":"2024-02-21","close":5556.0},{"date":"2024-02-22","close":5498.0},{"date":"2024-02-23","close":5488.0},{"date":"2024-02-26","close":5480.0},{"date":"2024-02-27","close":5480.0},{"date":"2024-02-28","close":5404.0},{"date":"2024-02-29","close":5292.0},{"date":"2024-03-04","close":5300.0},{"date":"2024-03-05","close":5292.0},{"date":"2024-03-06","close":5284.0},{"date":"2024-03-07","close":5266.0},{"date":"2024-03-08","close":5464.0},{"date":"2024-03-11","close":5506.0},{"date":"2024-03-12","close":5574.0},{"date":"2024-03-13","close":5548.0},{"date":"2024-03-14","close":5548.0},{"date":"2024-03-15","close":5412.0},{"date":"2024-03-18","close":5464.0},{"date":"2024-03-19","close":5378.0},{"date":"2024-03-20","close":5378.0},{"date":"2024-03-21","close":5856.0},{"date":"2024-03-22","close":5634.0},{"date":"2024-03-25","close":5992.0},{"date":"2024-03-26","close":5984.0},{"date":"2024-03-27","close":5804.0},{"date":"2024-03-28","close":5720.0},{"date":"2024-03-29","close":5616.0},{"date":"2024-04-01","close":5616.0},{"date":"2024-04-02","close":5412.0},{"date":"2024-04-03","close":5326.0},{"date":"2024-04-04","close":5292.0},{"date":"2024-04-05","close":5198.0},{"date":"2024-04-08","close":5172.0},{"date":"2024-04-09","close":5062.0},{"date":"2024-04-11","close":4916.0},{"date":"2024-04-12","close":4438.0},{"date":"2024-04-15","close":4558.0},{"date":"2024-04-16","close":4482.0},{"date":"2024-04-17","close":4566.0},{"date":"2024-04-18","close":4686.0},{"date":"2024-04-19","close":4490.0},{"date":"2024-04-22","close":4540.0},{"date":"2024-04-23","close":4482.0},{"date":"2024-04-24","close":4670.0},{"date":"2024-04-25","close":4550.0},{"date":"2024-04-26","close":4694.0},{"date":"2024-04-29","close":4694.0},{"date":"2024-04-30","close":4822.0},{"date":"2024-05-02","close":4840.0},{"date":"2024-05-03","close":4798.0},{"date":"2024-05-07","close":4762.0},{"date":"2024-05-08","close":4882.0},{"date":"2024-05-09","close":4822.0},{"date":"2024-05-10","close":4728.0},{"date":"2024-05-13","close":4660.0},{"date":"2024-05-14","close":4634.0},{"date":"2024-05-16","close":4660.0},{"date":"2024-05-17","close":4660.0},{"date":"2024-05-20","close":4540.0},{"date":"2024-05-21","close":4618.0},{"date":"2024-05-22","close":4644.0},{"date":"2024-05-23","close":4908.0},{"date":"2024-05-24","close":4798.0},{"date":"2024-05-27","close":4704.0},{"date":"2024-05-28","close":4856.0},{"date":"2024-05-29","close":4814.0},{"date":"2024-05-30","close":4780.0},{"date":"2024-05-31","close":4704.0},{"date":"2024-06-03","close":4754.0},{"date":"2024-06-04","close":4788.0},{"date":"2024-06-05","close":4738.0},{"date":"2024-06-07","close":4866.0},{"date":"2024-06-10","close":4832.0},{"date":"2024-06-11","close":4926.0},{"date":"2024-06-12","close":4926.0},{"date":"2024-06-13","close":4882.0},{"date":"2024-06-14","close":4806.0},{"date":"2024-06-17","close":4712.0},{"date":"2024-06-18","close":4610.0},{"date":"2024-06-19","close":4430.0},{"date":"2024-06-20","close":4464.0},{"date":"2024-06-21","close":4464.0},{"date":"2024-06-24","close":4550.0},{"date":"2024-06-25","close":4566.0},{"date":"2024-06-26","close":4576.0},{"date":"2024-06-27","close":4472.0},{"date":"2024-06-28","close":4720.0},{"date":"2024-07-01","close":4814.0},{"date":"2024-07-02","close":4832.0},{"date":"2024-07-03","close":4738.0},{"date":"2024-07-04","close":5112.0},{"date":"2024-07-05","close":5062.0},{"date":"2024-07-08","close":5036.0},{"date":"2024-07-09","close":5122.0},{"date":"2024-07-10","close":5044.0},{"date":"2024-07-11","close":5036.0},{"date":"2024-07-12","close":4994.0},{"date":"2024-07-15","close":4942.0},{"date":"2024-07-16","close":4806.0},{"date":"2024-07-17","close":4806.0},{"date":"2024-07-18","close":4866.0},{"date":"2024-07-19","close":4754.0},{"date":"2024-07-22","close":4746.0},{"date":"2024-07-23","close":4678.0},{"date":"2024-07-24","close":4720.0},{"date":"2024-07-25","close":4694.0},{"date":"2024-07-26","close":5292.0},{"date":"2024-07-29","close":5378.0},{"date":"2024-07-30","close":5412.0},{"date":"2024-07-31","close":5344.0},{"date":"2024-08-01","close":5334.0},{"date":"2024-08-02","close":5626.0},{"date":"2024-08-05","close":4900.0},{"date":"2024-08-06","close":5020.0},{"date":"2024-08-07","close":6522.0},{"date":"2024-08-08","close":6316.0},{"date":"2024-08-09","close":6222.0},{"date":"2024-08-12","close":6094.0},{"date":"2024-08-13","close":5754.0},{"date":"2024-08-14","close":5822.0},{"date":"2024-08-16","close":5942.0},{"date":"2024-08-19","close":5848.0},{"date":"2024-08-20","close":5736.0},{"date":"2024-08-21","close":5344.0},{"date":"2024-08-22","close":5250.0},{"date":"2024-08-23","close":5206.0},{"date":"2024-08-26","close":5198.0},{"date":"2024-08-27","close":3678.0},{"date":"2024-08-28","close":3550.0},{"date":"2024-08-29","close":3362.0},{"date":"2024-08-30","close":3352.0},{"date":"2024-09-02","close":4354.0},{"date":"2024-09-03","close":4200.0},{"date":"2024-09-04","close":3704.0},{"date":"2024-09-05","close":3584.0},{"date":"2024-09-06","close":3688.0},{"date":"2024-09-09","close":3712.0},{"date":"2024-09-10","close":3490.0},{"date":"2024-09-11","close":3192.0},{"date":"2024-09-12","close":4148.0},{"date":"2024-09-13","close":4156.0},{"date":"2024-09-19","close":4174.0},{"date":"2024-09-20","close":3866.0},{"date":"2024-09-23","close":3712.0},{"date":"2024-09-24","close":3712.0},{"date":"2024-09-25","close":3678.0},{"date":"2024-09-26","close":3662.0},{"date":"2024-09-27","close":3584.0},{"date":"2024-09-30","close":3550.0},{"date":"2024-10-02","close":3466.0},{"date":"2024-10-04","close":3466.0},{"date":"2024-10-07","close":4498.0},{"date":"2024-10-08","close":4216.0},{"date":"2024-10-10","close":4106.0},{"date":"2024-10-11","close":5070.0},{"date":"2024-10-14","close":4926.0},{"date":"2024-10-15","close":4712.0},{"date":"2024-10-16","close":4652.0},{"date":"2024-10-17","close":4610.0},{"date":"2024-10-18","close":4652.0},{"date":"2024-10-21","close":4328.0},{"date":"2024-10-22","close":4456.0},{"date":"2024-10-23","close":4438.0},{"date":"2024-10-24","close":4216.0},{"date":"2024-10-25","close":4310.0},{"date":"2024-10-28","close":4320.0},{"date":"2024-10-29","close":4360.0},{"date":"2024-10-30","close":4290.0},{"date":"2024-10-31","close":4150.0},{"date":"2024-11-01","close":4000.0},{"date":"2024-11-04","close":3982.0},{"date":"2024-11-05","close":3880.0},{"date":"2024-11-06","close":3766.0},{"date":"2024-11-07","close":3702.0},{"date":"2024-11-08","close":3938.0},{"date":"2024-11-11","close":3838.0},{"date":"2024-11-12","close":3680.0},{"date":"2024-11-13","close":3640.0},{"date":"2024-11-14","close":3584.0},{"date":"2024-11-15","close":4650.0},{"date":"2024-11-18","close":3998.0},{"date":"2024-11-19","close":3890.0},{"date":"2024-11-20","close":3970.0},{"date":"2024-11-21","close":3778.0},{"date":"2024-11-22","close":3632.0},{"date":"2024-11-25","close":3900.0},{"date":"2024-11-26","close":3750.0},{"date":"2024-11-27","close":3718.0},{"date":"2024-11-28","close":3720.0},{"date":"2024-11-29","close":3500.0},{"date":"2024-12-02","close":3252.0},{"date":"2024-12-03","close":3228.0},{"date":"2024-12-04","close":2988.0},{"date":"2024-12-05","close":3026.0},{"date":"2024-12-06","close":2884.0},{"date":"2024-12-09","close":2772.0},{"date":"2024-12-10","close":3000.0},{"date":"2024-12-11","close":3112.0},{"date":"2024-12-12","close":3004.0},{"date":"2024-12-13","close":3110.0},{"date":"2024-12-16","close":3104.0},{"date":"2024-12-17","close":3024.0},{"date":"2024-12-18","close":2936.0},{"date":"2024-12-19","close":2880.0},{"date":"2024-12-20","close":2276.0},{"date":"2024-12-23","close":2292.0},{"date":"2024-12-24","close":2294.0},{"date":"2024-12-26","close":2088.0},{"date":"2024-12-27","close":2120.0},{"date":"2024-12-30","close":2188.0},{"date":"2025-01-02","close":2272.0},{"date":"2025-01-03","close":2304.0},{"date":"2025-01-06","close":2308.0},{"date":"2025-01-07","close":2320.0},{"date":"2025-01-08","close":2418.0},{"date":"2025-01-09","close":2376.0},{"date":"2025-01-10","close":2312.0},{"date":"2025-01-13","close":2242.0},{"date":"2025-01-14","close":2206.0},{"date":"2025-01-15","close":2124.0},{"date":"2025-01-16","close":2216.0},{"date":"2025-01-17","close":2182.0},{"date":"2025-01-20","close":2152.0},{"date":"2025-01-21","close":2258.0},{"date":"2025-01-22","close":2190.0},{"date":"2025-01-23","close":2144.0},{"date":"2025-01-24","close":2144.0},{"date":"2025-01-31","close":2110.0},{"date":"2025-02-03","close":2056.0},{"date":"2025-02-04","close":2074.0},{"date":"2025-02-05","close":1748.0},{"date":"2025-02-06","close":1868.0},{"date":"2025-02-07","close":1864.0},{"date":"2025-02-10","close":1920.0},{"date":"2025-02-11","close":2030.0},{"date":"2025-02-12","close":1908.0},{"date":"2025-02-13","close":1896.0},{"date":"2025-02-14","close":1884.0},{"date":"2025-02-17","close":1990.0},{"date":"2025-02-18","close":1952.0},{"date":"2025-02-19","close":2014.0},{"date":"2025-02-20","close":2044.0},{"date":"2025-02-21","close":1998.0},{"date":"2025-02-24","close":2016.0},{"date":"2025-02-25","close":1976.0},{"date":"2025-02-26","close":1952.0},{"date":"2025-02-27","close":1920.0},{"date":"2025-02-28","close":1900.0},{"date":"2025-03-04","close":1964.0},{"date":"2025-03-05","close":1902.0},{"date":"2025-03-06","close":1970.0},{"date":"2025-03-07","close":1908.0},{"date":"2025-03-10","close":1874.0},{"date":"2025-03-11","close":1856.0},{"date":"2025-03-12","close":1908.0},{"date":"2025-03-13","close":1860.0},{"date":"2025-03-14","close":1876.0},{"date":"2025-03-17","close":1826.0},{"date":"2025-03-18","close":1828.0},{"date":"2025-03-19","close":1824.0},{"date":"2025-03-20","close":1918.0},{"date":"2025-03-21","close":1902.0},{"date":"2025-03-24","close":1874.0},{"date":"2025-03-25","close":1888.0},{"date":"2025-03-26","close":1864.0},{"date":"2025-03-27","close":1882.0},{"date":"2025-03-28","close":1890.0},{"date":"2025-03-31","close":1856.0},{"date":"2025-04-01","close":1914.0},{"date":"2025-04-02","close":1898.0},{"date":"2025-04-03","close":1842.0},{"date":"2025-04-04","close":1844.0},{"date":"2025-04-07","close":1728.0},{"date":"2025-04-08","close":1716.0},{"date":"2025-04-09","close":1646.0},{"date":"2025-04-10","close":1768.0},{"date":"2025-04-11","close":1792.0},{"date":"2025-04-14","close":1880.0},{"date":"2025-04-15","close":1866.0},{"date":"2025-04-16","close":1874.0},{"date":"2025-04-17","close":1876.0},{"date":"2025-04-18","close":1870.0},{"date":"2025-04-21","close":2064.0},{"date":"2025-04-22","close":2012.0},{"date":"2025-04-23","close":2040.0},{"date":"2025-04-24","close":2130.0},{"date":"2025-04-25","close":2128.0},{"date":"2025-04-28","close":2034.0},{"date":"2025-04-29","close":2066.0},{"date":"2025-04-30","close":2082.0},{"date":"2025-05-02","close":2102.0},{"date":"2025-05-07","close":2102.0},{"date":"2025-05-08","close":2152.0},{"date":"2025-05-09","close":2226.0},{"date":"2025-05-12","close":2304.0},{"date":"2025-05-13","close":2278.0},{"date":"2025-05-14","close":2248.0},{"date":"2025-05-15","close":2240.0},{"date":"2025-05-16","close":2150.0},{"date":"2025-05-19","close":2164.0},{"date":"2025-05-20","close":2812.0},{"date":"2025-05-21","close":2672.0},{"date":"2025-05-22","close":2656.0},{"date":"2025-05-23","close":2422.0},{"date":"2025-05-26","close":2490.0},{"date":"2025-05-27","close":2430.0},{"date":"2025-05-28","close":2324.0},{"date":"2025-05-29","close":2360.0},{"date":"2025-05-30","close":2464.0},{"date":"2025-06-02","close":2434.0},{"date":"2025-06-04","close":2402.0},{"date":"2025-06-05","close":2470.0},{"date":"2025-06-09","close":2432.0},{"date":"2025-06-10","close":2328.0},{"date":"2025-06-11","close":2476.0},{"date":"2025-06-12","close":2460.0},{"date":"2025-06-13","close":2314.0},{"date":"2025-06-16","close":2320.0},{"date":"2025-06-17","close":2260.0},{"date":"2025-06-18","close":2254.0},{"date":"2025-06-19","close":2280.0},{"date":"2025-06-20","close":2268.0},{"date":"2025-06-23","close":2212.0},{"date":"2025-06-24","close":2280.0},{"date":"2025-06-25","close":2270.0},{"date":"2025-06-26","close":2230.0},{"date":"2025-06-27","close":2440.0},{"date":"2025-06-30","close":2360.0},{"date":"2025-07-01","close":2520.0},{"date":"2025-07-02","close":2514.0},{"date":"2025-07-03","close":2392.0},{"date":"2025-07-04","close":2442.0},{"date":"2025-07-07","close":2382.0},{"date":"2025-07-08","close":2438.0},{"date":"2025-07-09","close":2432.0},{"date":"2025-07-10","close":2394.0},{"date":"2025-07-11","close":2388.0},{"date":"2025-07-14","close":2512.0},{"date":"2025-07-15","close":2514.0},{"date":"2025-07-16","close":2420.0},{"date":"2025-07-17","close":2506.0},{"date":"2025-07-18","close":2484.0},{"date":"2025-07-21","close":2424.0},{"date":"2025-07-22","close":2358.0},{"date":"2025-07-23","close":2284.0},{"date":"2025-07-24","close":2228.0},{"date":"2025-07-25","close":2242.0},{"date":"2025-07-28","close":2172.0},{"date":"2025-07-29","close":2170.0},{"date":"2025-07-30","close":2166.0},{"date":"2025-07-31","close":2192.0},{"date":"2025-08-01","close":2102.0},{"date":"2025-08-04","close":2126.0},{"date":"2025-08-05","close":2162.0},{"date":"2025-08-06","close":2178.0},{"date":"2025-08-07","close":2180.0},{"date":"2025-08-08","close":2220.0},{"date":"2025-08-11","close":2232.0},{"date":"2025-08-12","close":2264.0},{"date":"2025-08-13","close":2266.0},{"date":"2025-08-14","close":2314.0},{"date":"2025-08-18","close":2236.0},{"date":"2025-08-19","close":2198.0},{"date":"2025-08-20","close":2118.0},{"date":"2025-08-21","close":2266.0},{"date":"2025-08-22","close":2306.0},{"date":"2025-08-25","close":2330.0},{"date":"2025-08-26","close":2390.0},{"date":"2025-08-27","close":2382.0},{"date":"2025-08-28","close":2384.0},{"date":"2025-08-29","close":2380.0},{"date":"2025-09-01","close":2316.0},{"date":"2025-09-02","close":2390.0},{"date":"2025-09-03","close":2470.0},{"date":"2025-09-04","close":2446.0},{"date":"2025-09-05","close":2480.0},{"date":"2025-09-08","close":2600.0},{"date":"2025-09-09","close":2182.0},{"date":"2025-09-10","close":2266.0},{"date":"2025-09-11","close":2322.0},{"date":"2025-09-12","close":2246.0},{"date":"2025-09-15","close":2238.0},{"date":"2025-09-16","close":2176.0},{"date":"2025-09-17","close":2146.0},{"date":"2025-09-18","close":2158.0},{"date":"2025-09-19","close":2114.0},{"date":"2025-09-22","close":2096.0},{"date":"2025-09-23","close":2050.0},{"date":"2025-09-24","close":2032.0},{"date":"2025-09-25","close":2016.0},{"date":"2025-09-26","close":2020.0},{"date":"2025-09-29","close":2060.0},{"date":"2025-09-30","close":2096.0},{"date":"2025-10-01","close":2120.0},{"date":"2025-10-02","close":2120.0},{"date":"2025-10-10","close":2110.0},{"date":"2025-10-13","close":2084.0},{"date":"2025-10-14","close":2082.0},{"date":"2025-10-15","close":2162.0},{"date":"2025-10-16","close":2160.0},{"date":"2025-10-17","close":2068.0},{"date":"2025-10-20","close":2100.0},{"date":"2025-10-21","close":2100.0},{"date":"2025-10-22","close":2080.0},{"date":"2025-10-23","close":2160.0},{"date":"2025-10-24","close":2072.0},{"date":"2025-10-27","close":2114.0},{"date":"2025-10-28","close":2084.0},{"date":"2025-10-29","close":2044.0},{"date":"2025-10-30","close":1980.0},{"date":"2025-10-31","close":1862.0},{"date":"2025-11-03","close":1818.0},{"date":"2025-11-04","close":1780.0},{"date":"2025-11-05","close":1750.0},{"date":"2025-11-06","close":1674.0},{"date":"2025-11-07","close":1660.0},{"date":"2025-11-10","close":1740.0},{"date":"2025-11-11","close":1670.0},{"date":"2025-11-12","close":1706.0},{"date":"2025-11-13","close":1812.0},{"date":"2025-11-14","close":1748.0},{"date":"2025-11-17","close":1724.0},{"date":"2025-11-18","close":1636.0},{"date":"2025-11-19","close":1590.0},{"date":"2025-11-20","close":1626.0},{"date":"2025-11-21","close":1546.0},{"date":"2025-11-24","close":1468.0},{"date":"2025-11-25","close":1534.0},{"date":"2025-11-26","close":1556.0},{"date":"2025-11-27","close":1540.0},{"date":"2025-11-28","close":1558.0},{"date":"2025-12-01","close":1530.0},{"date":"2025-12-02","close":1560.0},{"date":"2025-12-03","close":1570.0},{"date":"2025-12-04","close":1580.0},{"date":"2025-12-05","close":1576.0},{"date":"2025-12-08","close":1516.0},{"date":"2025-12-09","close":1540.0},{"date":"2025-12-10","close":1520.0},{"date":"2025-12-11","close":1510.0},{"date":"2025-12-12","close":1520.0},{"date":"2025-12-15","close":1528.0},{"date":"2025-12-16","close":1528.0},{"date":"2025-12-17","close":1520.0},{"date":"2025-12-18","close":1472.0},{"date":"2025-12-19","close":1488.0},{"date":"2025-12-22","close":1568.0},{"date":"2025-12-23","close":1548.0},{"date":"2025-12-24","close":1528.0},{"date":"2025-12-26","close":1510.0},{"date":"2025-12-29","close":1504.0},{"date":"2025-12-30","close":1516.0},{"date":"2026-01-02","close":1516.0},{"date":"2026-01-05","close":1480.0},{"date":"2026-01-06","close":1462.0},{"date":"2026-01-07","close":1368.0},{"date":"2026-01-08","close":1376.0},{"date":"2026-01-09","close":1470.0},{"date":"2026-01-12","close":1638.0},{"date":"2026-01-13","close":1644.0},{"date":"2026-01-14","close":1642.0},{"date":"2026-01-15","close":1900.0},{"date":"2026-01-16","close":2120.0},{"date":"2026-01-19","close":2210.0},{"date":"2026-01-20","close":2262.0},{"date":"2026-01-21","close":2230.0},{"date":"2026-01-22","close":2240.0},{"date":"2026-01-23","close":2298.0},{"date":"2026-01-26","close":2430.0},{"date":"2026-01-27","close":2488.0},{"date":"2026-01-28","close":2356.0},{"date":"2026-01-29","close":2218.0},{"date":"2026-01-30","close":2282.0},{"date":"2026-02-02","close":2298.0},{"date":"2026-02-03","close":2140.0},{"date":"2026-02-04","close":2140.0},{"date":"2026-02-05","close":2178.0},{"date":"2026-02-06","close":2130.0},{"date":"2026-02-09","close":2256.0},{"date":"2026-02-10","close":2440.0},{"date":"2026-02-11","close":2250.0},{"date":"2026-02-12","close":2210.0},{"date":"2026-02-13","close":2200.0},{"date":"2026-02-19","close":2382.0},{"date":"2026-02-20","close":2340.0},{"date":"2026-02-23","close":2434.0},{"date":"2026-02-24","close":2542.0},{"date":"2026-02-25","close":2504.0},{"date":"2026-02-26","close":2394.0},{"date":"2026-02-27","close":2536.0},{"date":"2026-03-03","close":2726.0},{"date":"2026-03-04","close":2584.0},{"date":"2026-03-05","close":2658.0},{"date":"2026-03-06","close":2810.0},{"date":"2026-03-09","close":2854.0},{"date":"2026-03-10","close":2800.0},{"date":"2026-03-11","close":2800.0},{"date":"2026-03-12","close":2796.0},{"date":"2026-03-13","close":2766.0},{"date":"2026-03-16","close":3108.0},{"date":"2026-03-17","close":2968.0},{"date":"2026-03-18","close":3188.0},{"date":"2026-03-19","close":2934.0},{"date":"2026-03-20","close":3120.0},{"date":"2026-03-23","close":3366.0},{"date":"2026-03-24","close":3478.0},{"date":"2026-03-25","close":3676.0},{"date":"2026-03-26","close":3694.0},{"date":"2026-03-27","close":3692.0},{"date":"2026-03-30","close":3810.0},{"date":"2026-03-31","close":3804.0},{"date":"2026-04-01","close":3820.0},{"date":"2026-04-02","close":3880.0},{"date":"2026-04-03","close":3882.0},{"date":"2026-04-06","close":3666.0},{"date":"2026-04-07","close":3502.0},{"date":"2026-04-08","close":3536.0},{"date":"2026-04-09","close":3626.0},{"date":"2026-04-10","close":3816.0},{"date":"2026-04-13","close":3782.0},{"date":"2026-04-14","close":3750.0},{"date":"2026-04-15","close":3720.0},{"date":"2026-04-16","close":3644.0},{"date":"2026-04-17","close":3580.0},{"date":"2026-04-20","close":3612.0},{"date":"2026-04-21","close":3502.0},{"date":"2026-04-22","close":3376.0},{"date":"2026-04-23","close":3280.0},{"date":"2026-04-24","close":3220.0},{"date":"2026-04-27","close":3514.0},{"date":"2026-04-28","close":3410.0},{"date":"2026-04-29","close":3426.0},{"date":"2026-04-30","close":3410.0},{"date":"2026-05-04","close":3376.0},{"date":"2026-05-06","close":3274.0},{"date":"2026-05-07","close":3304.0},{"date":"2026-05-08","close":3024.0},{"date":"2026-05-11","close":2582.0},{"date":"2026-05-12","close":2422.0},{"date":"2026-05-13","close":2524.0},{"date":"2026-05-14","close":2590.0},{"date":"2026-05-15","close":2582.0},{"date":"2026-05-18","close":2456.0},{"date":"2026-05-19","close":2410.0},{"date":"2026-05-20","close":2350.0},{"date":"2026-05-21","close":2366.0},{"date":"2026-05-22","close":2362.0},{"date":"2026-05-26","close":2366.0},{"date":"2026-05-27","close":2170.0},{"date":"2026-05-28","close":2144.0},{"date":"2026-05-29","close":1990.0},{"date":"2026-06-01","close":2008.0},{"date":"2026-06-02","close":1844.0},{"date":"2026-06-04","close":1784.0},{"date":"2026-06-05","close":1782.0},{"date":"2026-06-08","close":1706.0},{"date":"2026-06-09","close":1646.0},{"date":"2026-06-10","close":1700.0},{"date":"2026-06-11","close":1740.0},{"date":"2026-06-12","close":1696.0},{"date":"2026-06-15","close":1702.0},{"date":"2026-06-16","close":1708.0},{"date":"2026-06-17","close":1700.0},{"date":"2026-06-18","close":1604.0},{"date":"2026-06-19","close":1640.0},{"date":"2026-06-22","close":1646.0},{"date":"2026-06-23","close":1500.0},{"date":"2026-06-24","close":1504.0},{"date":"2026-06-25","close":1380.0},{"date":"2026-06-26","close":1442.0},{"date":"2026-06-29","close":1510.0},{"date":"2026-06-30","close":1560.0},{"date":"2026-07-01","close":1700.0},{"date":"2026-07-02","close":1704.0},{"date":"2026-07-03","close":1640.0},{"date":"2026-07-06","close":1780.0},{"date":"2026-07-07","close":1910.0},{"date":"2026-07-08","close":2098.0},{"date":"2026-07-09","close":2082.0},{"date":"2026-07-10","close":2218.0},{"date":"2026-07-13","close":1808.0},{"date":"2026-07-14","close":1928.0},{"date":"2026-07-15","close":1988.0},{"date":"2026-07-16","close":1882.0},{"date":"2026-07-20","close":1704.0},{"date":"2026-07-21","close":1900.0},{"date":"2026-07-22","close":1900.0},{"date":"2026-07-23","close":1900.0},{"date":"2026-07-24","close":1900.0},{"date":"2026-07-27","close":1900.0},{"date":"2026-07-28","close":1900.0},{"date":"2026-07-29","close":1900.0},{"date":"2026-07-30","close":1900.0},{"date":"2026-07-31","close":1900.0},{"date":"2026-08-03","close":1900.0},{"date":"2026-08-04","close":1900.0},{"date":"2026-08-05","close":1900.0},{"date":"2026-08-06","close":1900.0},{"date":"2026-08-07","close":1900.0},{"date":"2026-08-10","close":1900.0},{"date":"2026-08-11","close":1900.0},{"date":"2026-08-12","close":1749.0},{"date":"2026-08-13","close":1716.0},{"date":"2026-08-14","close":1676.0},{"date":"2026-08-18","close":1675.0},{"date":"2026-08-19","close":1838.0},{"date":"2026-08-20","close":1990.0},{"date":"2026-08-21","close":1980.0},{"date":"2026-08-24","close":1968.0},{"date":"2026-08-25","close":1938.0},{"date":"2026-08-26","close":1881.0},{"date":"2026-08-27","close":1889.0},{"date":"2026-08-28","close":1750.0},{"date":"2026-08-31","close":1740.0},{"date":"2026-09-01","close":1793.0},{"date":"2026-09-02","close":1755.0},{"date":"2026-09-03","close":1683.0},{"date":"2026-09-04","close":1655.0},{"date":"2026-09-07","close":1616.0},{"date":"2026-09-08","close":1620.0},{"date":"2026-09-09","close":1601.0},{"date":"2026-09-10","close":1592.0},{"date":"2026-09-11","close":1587.0},{"date":"2026-09-14","close":1579.0},{"date":"2026-09-15","close":1574.0},{"date":"2026-09-16","close":1637.0},{"date":"2026-09-17","close":1549.0},{"date":"2026-09-18","close":1570.0},{"date":"2026-09-21","close":1794.0},{"date":"2026-09-22","close":1759.0},{"date":"2026-09-23","close":1885.0},{"date":"2026-09-28","close":1884.0},{"date":"2026-09-29","close":1930.0},{"date":"2026-09-30","close":2235.0},{"date":"2026-10-01","close":2260.0},{"date":"2026-10-02","close":2635.0},{"date":"2026-10-06","close":2670.0},{"date":"2026-10-07","close":2735.0},{"date":"2026-10-08","close":2755.0},{"date":"2026-10-12","close":2750.0},{"date":"2026-10-13","close":2835.0},{"date":"2026-10-14","close":2700.0},{"date":"2026-10-15","close":2580.0},{"date":"2026-10-16","close":2595.0},{"date":"2026-10-19","close":2560.0},{"date":"2026-10-20","close":2580.0},{"date":"2026-10-21","close":2545.0},{"date":"2026-10-22","close":2500.0},{"date":"2026-10-23","close":2490.0},{"date":"2026-10-26","close":2400.0},{"date":"2026-10-27","close":2365.0},{"date":"2026-10-28","close":2380.0},{"date":"2026-10-29","close":2310.0},{"date":"2026-10-30","close":2500.0},{"date":"2026-11-02","close":2680.0},{"date":"2026-11-03","close":2665.0},{"date":"2026-11-04","close":2635.0},{"date":"2026-11-05","close":2485.0},{"date":"2026-11-06","close":2505.0},{"date":"2026-11-09","close":2230.0}],"chart_data":[{"date":"2024-11-11","open":3904,"high":4060,"low":3822,"close":3838,"volume":83221,"rsi_14":27.58,"sma_20":4230.0,"sma_60":4314.53,"sma_120":4604.88},{"date":"2024-11-12","open":3952,"high":3952,"low":3602,"close":3680,"volume":101078,"rsi_14":25.03,"sma_20":4178.4,"sma_60":4272.17,"sma_120":4596.72},{"date":"2024-11-13","open":3680,"high":3768,"low":3568,"close":3640,"volume":65275,"rsi_14":28.44,"sma_20":4127.8,"sma_60":4231.27,"sma_120":4588.22},{"date":"2024-11-14","open":3642,"high":3684,"low":3526,"close":3584,"volume":43932,"rsi_14":22.03,"sma_20":4076.5,"sma_60":4195.1,"sma_120":4580.25},{"date":"2024-11-15","open":3638,"high":4650,"low":3590,"close":4650,"volume":773461,"rsi_14":57.01,"sma_20":4076.4,"sma_60":4175.57,"sma_120":4580.52},{"date":"2024-11-18","open":4250,"high":4810,"low":3988,"close":3998,"volume":1833666,"rsi_14":43.9,"sma_20":4059.9,"sma_60":4143.17,"sma_120":4575.13},{"date":"2024-11-19","open":4140,"high":4210,"low":3862,"close":3890,"volume":351868,"rsi_14":43.34,"sma_20":4031.6,"sma_60":4110.53,"sma_120":4566.65},{"date":"2024-11-20","open":3956,"high":4290,"low":3892,"close":3970,"volume":482258,"rsi_14":46.94,"sma_20":4008.2,"sma_60":4081.1,"sma_120":4559.75},{"date":"2024-11-21","open":4060,"high":4060,"low":3750,"close":3778,"volume":185631,"rsi_14":46.28,"sma_20":3986.3,"sma_60":4055.0,"sma_120":4552.03},{"date":"2024-11-22","open":3802,"high":3860,"low":3624,"close":3632,"volume":118950,"rsi_14":44.38,"sma_20":3952.4,"sma_60":4028.03,"sma_120":4541.83},{"date":"2024-11-25","open":3720,"high":4720,"low":3694,"close":3900,"volume":4184168,"rsi_14":50.3,"sma_20":3931.4,"sma_60":4006.27,"sma_120":4534.22},{"date":"2024-11-26","open":3900,"high":4000,"low":3700,"close":3750,"volume":1168380,"rsi_14":49.76,"sma_20":3900.9,"sma_60":3982.13,"sma_120":4525.63},{"date":"2024-11-27","open":3898,"high":3900,"low":3706,"close":3718,"volume":287310,"rsi_14":50.24,"sma_20":3872.3,"sma_60":3982.8,"sma_120":4517.42},{"date":"2024-11-28","open":3720,"high":4200,"low":3592,"close":3720,"volume":1476538,"rsi_14":46.43,"sma_20":3850.8,"sma_60":3985.63,"sma_120":4508.8},{"date":"2024-11-29","open":3706,"high":3706,"low":3500,"close":3500,"volume":925778,"rsi_14":44.67,"sma_20":3825.8,"sma_60":3987.93,"sma_120":4498.07},{"date":"2024-12-02","open":3500,"high":3554,"low":3230,"close":3252,"volume":307646,"rsi_14":43.44,"sma_20":3789.3,"sma_60":3986.27,"sma_120":4485.68},{"date":"2024-12-03","open":3232,"high":3350,"low":3170,"close":3228,"volume":266751,"rsi_14":43.65,"sma_20":3756.7,"sma_60":3967.5,"sma_120":4472.03},{"date":"2024-12-04","open":3144,"high":3196,"low":2970,"close":2988,"volume":240229,"rsi_14":41.31,"sma_20":3717.8,"sma_60":3947.3,"sma_120":4456.67},{"date":"2024-12-05","open":2988,"high":3106,"low":2888,"close":3026,"volume":209943,"rsi_14":16.17,"sma_20":3684.0,"sma_60":3936.0,"sma_120":4440.83},{"date":"2024-12-06","open":3026,"high":3026,"low":2858,"close":2884,"volume":178379,"rsi_14":20.53,"sma_20":3631.3,"sma_60":3924.33,"sma_120":4423.82},{"date":"2024-12-09","open":2800,"high":2868,"low":2772,"close":2772,"volume":126349,"rsi_14":20.49,"sma_20":3578.0,"sma_60":3909.07,"sma_120":4406.23},{"date":"2024-12-10","open":2772,"high":3000,"low":2772,"close":3000,"volume":78949,"rsi_14":26.25,"sma_20":3544.0,"sma_60":3897.2,"sma_120":4391.18},{"date":"2024-12-11","open":3000,"high":3120,"low":2992,"close":3112,"volume":109889,"rsi_14":33.03,"sma_20":3517.6,"sma_60":3890.9,"sma_120":4377.85},{"date":"2024-12-12","open":3128,"high":3168,"low":2970,"close":3004,"volume":100512,"rsi_14":33.68,"sma_20":3488.6,"sma_60":3887.77,"sma_120":4364.47},{"date":"2024-12-13","open":2974,"high":3114,"low":2956,"close":3110,"volume":69754,"rsi_14":27.58,"sma_20":3411.6,"sma_60":3870.47,"sma_120":4353.47},{"date":"2024-12-16","open":3112,"high":3156,"low":3082,"close":3104,"volume":91129,"rsi_14":30.04,"sma_20":3366.9,"sma_60":3852.93,"sma_120":4342.13},{"date":"2024-12-17","open":3106,"high":3132,"low":2944,"close":3024,"volume":87795,"rsi_14":29.17,"sma_20":3323.6,"sma_60":3833.77,"sma_120":4330.13},{"date":"2024-12-18","open":3026,"high":3056,"low":2928,"close":2936,"volume":80734,"rsi_14":27.63,"sma_20":3271.9,"sma_60":3818.27,"sma_120":4316.68},{"date":"2024-12-19","open":2898,"high":2954,"low":2852,"close":2880,"volume":107967,"rsi_14":30.48,"sma_20":3227.0,"sma_60":3804.4,"sma_120":4302.63},{"date":"2024-12-20","open":2476,"high":2476,"low":2232,"close":2276,"volume":2079859,"rsi_14":24.9,"sma_20":3159.2,"sma_60":3780.47,"sma_120":4283.47},{"date":"2024-12-23","open":2296,"high":2340,"low":2266,"close":2292,"volume":458387,"rsi_14":25.83,"sma_20":3078.8,"sma_60":3757.37,"sma_120":4265.3},{"date":"2024-12-24","open":2304,"high":2346,"low":2266,"close":2294,"volume":266349,"rsi_14":29.56,"sma_20":3006.0,"sma_60":3734.57,"sma_120":4245.08},{"date":"2024-12-26","open":2294,"high":2314,"low":2062,"close":2088,"volume":665592,"rsi_14":24.87,"sma_20":2924.5,"sma_60":3709.63,"sma_120":4222.37},{"date":"2024-12-27","open":2088,"high":2120,"low":2038,"close":2120,"volume":348188,"rsi_14":28.25,"sma_20":2844.5,"sma_60":3685.8,"sma_120":4199.77},{"date":"2024-12-30","open":2094,"high":2200,"low":2060,"close":2188,"volume":169662,"rsi_14":32.94,"sma_20":2778.9,"sma_60":3664.5,"sma_120":4178.52},{"date":"2025-01-02","open":2190,"high":2298,"low":2182,"close":2272,"volume":236718,"rsi_14":26.79,"sma_20":2729.9,"sma_60":3644.6,"sma_120":4154.85},{"date":"2025-01-03","open":2274,"high":2334,"low":2260,"close":2304,"volume":276929,"rsi_14":22.85,"sma_20":2683.7,"sma_60":3608.03,"sma_120":4131.87},{"date":"2025-01-06","open":2298,"high":2340,"low":2282,"close":2308,"volume":201509,"rsi_14":24.86,"sma_20":2649.7,"sma_60":3576.23,"sma_120":4109.13},{"date":"2025-01-07","open":2316,"high":2352,"low":2292,"close":2320,"volume":151887,"rsi_14":19.38,"sma_20":2614.4,"sma_60":3546.47,"sma_120":4085.78},{"date":"2025-01-08","open":2318,"high":2424,"low":2308,"close":2418,"volume":396319,"rsi_14":25.18,"sma_20":2591.1,"sma_60":3502.27,"sma_120":4063.9},{"date":"2025-01-09","open":2460,"high":2460,"low":2330,"close":2376,"volume":295814,"rsi_14":25.89,"sma_20":2571.3,"sma_60":3459.77,"sma_120":4041.73},{"date":"2025-01-10","open":2390,"high":2392,"low":2280,"close":2312,"volume":152854,"rsi_14":26.36,"sma_20":2536.9,"sma_60":3419.77,"sma_120":4019.38},{"date":"2025-01-13","open":2302,"high":2316,"low":2222,"close":2242,"volume":118249,"rsi_14":26.09,"sma_20":2493.4,"sma_60":3379.6,"sma_120":3996.88},{"date":"2025-01-14","open":2240,"high":2260,"low":2100,"close":2206,"volume":176140,"rsi_14":45.43,"sma_20":2453.5,"sma_60":3339.53,"sma_120":3975.22},{"date":"2025-01-15","open":2206,"high":2214,"low":2122,"close":2124,"volume":177199,"rsi_14":39.9,"sma_20":2404.2,"sma_60":3297.4,"sma_120":3952.87},{"date":"2025-01-16","open":2140,"high":2216,"low":2140,"close":2216,"volume":145540,"rsi_14":45.77,"sma_20":2359.8,"sma_60":3262.2,"sma_120":3930.78},{"date":"2025-01-17","open":2228,"high":2228,"low":2140,"close":2182,"volume":97697,"rsi_14":56.27,"sma_20":2317.7,"sma_60":3224.3,"sma_120":3909.35},{"date":"2025-01-20","open":2158,"high":2182,"low":2120,"close":2152,"volume":68540,"rsi_14":52.14,"sma_20":2278.5,"sma_60":3186.2,"sma_120":3887.73},{"date":"2025-01-21","open":2152,"high":2540,"low":2120,"close":2258,"volume":2040391,"rsi_14":54.45,"sma_20":2247.4,"sma_60":3153.57,"sma_120":3867.57},{"date":"2025-01-22","open":2238,"high":2248,"low":2168,"close":2190,"volume":300092,"rsi_14":44.68,"sma_20":2243.1,"sma_60":3118.23,"sma_120":3846.48},{"date":"2025-01-23","open":2176,"high":2190,"low":2142,"close":2144,"volume":113554,"rsi_14":39.8,"sma_20":2235.7,"sma_60":3081.97,"sma_120":3825.23},{"date":"2025-01-24","open":2138,"high":2220,"low":2138,"close":2144,"volume":75039,"rsi_14":39.49,"sma_20":2228.2,"sma_60":3045.03,"sma_120":3799.0},{"date":"2025-01-31","open":2134,"high":2140,"low":2062,"close":2110,"volume":149581,"rsi_14":36.91,"sma_20":2229.3,"sma_60":3008.7,"sma_120":3771.77},{"date":"2025-02-03","open":2104,"high":2108,"low":2042,"close":2056,"volume":158391,"rsi_14":26.12,"sma_20":2226.1,"sma_60":2973.8,"sma_120":3743.8},{"date":"2025-02-04","open":2056,"high":2132,"low":2054,"close":2074,"volume":101122,"rsi_14":29.43,"sma_20":2220.4,"sma_60":2941.7,"sma_120":3716.55},{"date":"2025-02-05","open":2076,"high":2096,"low":1684,"close":1748,"volume":1469668,"rsi_14":21.69,"sma_20":2194.2,"sma_60":2904.47,"sma_120":3686.67},{"date":"2025-02-06","open":1840,"high":1914,"low":1762,"close":1868,"volume":569719,"rsi_14":32.12,"sma_20":2172.4,"sma_60":2870.93,"sma_120":3655.35},{"date":"2025-02-07","open":1868,"high":1894,"low":1808,"close":1864,"volume":128191,"rsi_14":33.14,"sma_20":2150.2,"sma_60":2839.23,"sma_120":3630.05},{"date":"2025-02-10","open":1862,"high":1938,"low":1800,"close":1920,"volume":137237,"rsi_14":39.68,"sma_20":2130.2,"sma_60":2809.53,"sma_120":3604.22},{"date":"2025-02-11","open":1902,"high":2036,"low":1902,"close":2030,"volume":233180,"rsi_14":40.76,"sma_20":2110.8,"sma_60":2777.73,"sma_120":3566.78},{"date":"2025-02-12","open":2100,"high":2100,"low":1902,"close":1908,"volume":191598,"rsi_14":37.48,"sma_20":2087.4,"sma_60":2745.57,"sma_120":3530.05},{"date":"2025-02-13","open":1908,"high":1940,"low":1876,"close":1896,"volume":100761,"rsi_14":38.1,"sma_20":2066.6,"sma_60":2715.83,"sma_120":3494.0},{"date":"2025-02-14","open":1888,"high":1964,"low":1792,"close":1884,"volume":250056,"rsi_14":30.96,"sma_20":2048.7,"sma_60":2686.57,"sma_120":3458.92},{"date":"2025-02-17","open":1884,"high":1990,"low":1850,"close":1990,"volume":103924,"rsi_14":40.2,"sma_20":2037.9,"sma_60":2660.0,"sma_120":3427.55},{"date":"2025-02-18","open":1960,"high":1982,"low":1910,"close":1952,"volume":105268,"rsi_14":40.51,"sma_20":2029.3,"sma_60":2615.03,"sma_120":3395.3},{"date":"2025-02-19","open":1940,"high":2064,"low":1940,"close":2014,"volume":148050,"rsi_14":43.95,"sma_20":2019.2,"sma_60":2581.97,"sma_120":3362.57},{"date":"2025-02-20","open":2050,"high":2064,"low":1992,"close":2044,"volume":107347,"rsi_14":46.92,"sma_20":2012.3,"sma_60":2551.2,"sma_120":3330.87},{"date":"2025-02-21","open":2044,"high":2054,"low":1990,"close":1998,"volume":96013,"rsi_14":47.27,"sma_20":2004.6,"sma_60":2518.33,"sma_120":3299.72},{"date":"2025-02-24","open":1998,"high":2098,"low":1982,"close":2016,"volume":131847,"rsi_14":47.27,"sma_20":1992.5,"sma_60":2488.97,"sma_120":3271.98},{"date":"2025-02-25","open":2016,"high":2058,"low":1968,"close":1976,"volume":92889,"rsi_14":64.69,"sma_20":1981.8,"sma_60":2461.37,"sma_120":3244.7},{"date":"2025-02-26","open":1976,"high":2006,"low":1952,"close":1952,"volume":56386,"rsi_14":56.18,"sma_20":1972.2,"sma_60":2428.9,"sma_120":3217.58},{"date":"2025-02-27","open":1962,"high":1996,"low":1880,"close":1920,"volume":106124,"rsi_14":53.95,"sma_20":1961.0,"sma_60":2398.4,"sma_120":3190.27},{"date":"2025-02-28","open":1920,"high":1920,"low":1866,"close":1900,"volume":60115,"rsi_14":48.51,"sma_20":1950.5,"sma_60":2368.1,"sma_120":3175.45},{"date":"2025-03-04","open":1894,"high":1966,"low":1848,"close":1964,"volume":78310,"rsi_14":44.73,"sma_20":1945.9,"sma_60":2338.83,"sma_120":3162.23},{"date":"2025-03-05","open":1880,"high":1970,"low":1880,"close":1902,"volume":72241,"rsi_14":49.47,"sma_20":1937.3,"sma_60":2312.2,"sma_120":3150.07},{"date":"2025-03-06","open":1904,"high":1980,"low":1880,"close":1970,"volume":97843,"rsi_14":55.95,"sma_20":1948.4,"sma_60":2290.83,"sma_120":3138.55},{"date":"2025-03-07","open":1970,"high":2166,"low":1904,"close":1908,"volume":544109,"rsi_14":51.79,"sma_20":1950.4,"sma_60":2268.83,"sma_120":3118.17},{"date":"2025-03-10","open":1900,"high":1946,"low":1840,"close":1874,"volume":70765,"rsi_14":40.33,"sma_20":1950.9,"sma_60":2250.27,"sma_120":3098.78},{"date":"2025-03-11","open":1830,"high":1856,"low":1814,"close":1856,"volume":67452,"rsi_14":41.72,"sma_20":1947.7,"sma_60":2230.77,"sma_120":3083.38},{"date":"2025-03-12","open":1858,"high":2038,"low":1858,"close":1908,"volume":206257,"rsi_14":40.7,"sma_20":1941.6,"sma_60":2214.5,"sma_120":3069.42},{"date":"2025-03-13","open":1908,"high":1914,"low":1856,"close":1860,"volume":87454,"rsi_14":34.35,"sma_20":1939.2,"sma_60":2199.3,"sma_120":3054.18},{"date":"2025-03-14","open":1860,"high":1898,"low":1852,"close":1876,"volume":50910,"rsi_14":39.07,"sma_20":1938.2,"sma_60":2180.57,"sma_120":3038.88},{"date":"2025-03-17","open":1876,"high":1892,"low":1818,"close":1826,"volume":121942,"rsi_14":33.9,"sma_20":1935.3,"sma_60":2159.13,"sma_120":3025.02},{"date":"2025-03-18","open":1826,"high":1844,"low":1814,"close":1828,"volume":80369,"rsi_14":36.59,"sma_20":1927.2,"sma_60":2139.53,"sma_120":3013.65},{"date":"2025-03-19","open":1818,"high":1864,"low":1816,"close":1824,"volume":114337,"rsi_14":37.97,"sma_20":1920.8,"sma_60":2118.1,"sma_120":2994.28},{"date":"2025-03-20","open":1840,"high":2022,"low":1826,"close":1918,"volume":523539,"rsi_14":49.83,"sma_20":1916.0,"sma_60":2098.33,"sma_120":2975.63},{"date":"2025-03-21","open":1918,"high":1918,"low":1840,"close":1902,"volume":151555,"rsi_14":50.17,"sma_20":1908.9,"sma_60":2079.63,"sma_120":2956.7},{"date":"2025-03-24","open":1898,"high":1920,"low":1862,"close":1874,"volume":51907,"rsi_14":41.88,"sma_20":1902.7,"sma_60":2061.93,"sma_120":2940.1},{"date":"2025-03-25","open":1886,"high":1900,"low":1860,"close":1888,"volume":40918,"rsi_14":48.62,"sma_20":1896.3,"sma_60":2045.4,"sma_120":2924.9},{"date":"2025-03-26","open":1888,"high":1902,"low":1852,"close":1864,"volume":42313,"rsi_14":38.53,"sma_20":1890.7,"sma_60":2038.53,"sma_120":2909.5},{"date":"2025-03-27","open":1864,"high":1938,"low":1830,"close":1882,"volume":99591,"rsi_14":46.89,"sma_20":1887.2,"sma_60":2031.7,"sma_120":2894.53},{"date":"2025-03-28","open":1888,"high":1918,"low":1880,"close":1890,"volume":47640,"rsi_14":52.04,"sma_20":1885.7,"sma_60":2024.97,"sma_120":2879.77},{"date":"2025-03-31","open":1900,"high":1900,"low":1856,"close":1856,"volume":59277,"rsi_14":50.0,"sma_20":1883.5,"sma_60":2021.1,"sma_120":2865.37},{"date":"2025-04-01","open":1860,"high":1914,"low":1856,"close":1914,"volume":66005,"rsi_14":50.72,"sma_20":1881.0,"sma_60":2017.67,"sma_120":2851.73},{"date":"2025-04-02","open":1894,"high":1916,"low":1880,"close":1898,"volume":54107,"rsi_14":54.97,"sma_20":1880.8,"sma_60":2012.83,"sma_120":2838.67},{"date":"2025-04-03","open":1900,"high":1900,"low":1836,"close":1842,"volume":95472,"rsi_14":45.97,"sma_20":1874.4,"sma_60":2005.67,"sma_120":2825.13},{"date":"2025-04-04","open":1820,"high":1860,"low":1798,"close":1844,"volume":68183,"rsi_14":52.41,"sma_20":1871.2,"sma_60":1998.0,"sma_120":2803.02},{"date":"2025-04-07","open":1814,"high":1814,"low":1722,"close":1728,"volume":101139,"rsi_14":39.75,"sma_20":1863.9,"sma_60":1988.33,"sma_120":2782.28},{"date":"2025-04-08","open":1744,"high":1772,"low":1714,"close":1716,"volume":63112,"rsi_14":39.11,"sma_20":1856.9,"sma_60":1978.27,"sma_120":2762.37},{"date":"2025-04-09","open":1716,"high":1754,"low":1606,"close":1646,"volume":111702,"rsi_14":21.19,"sma_20":1843.8,"sma_60":1965.4,"sma_120":2733.83},{"date":"2025-04-10","open":1658,"high":1860,"low":1658,"close":1768,"volume":334367,"rsi_14":38.41,"sma_20":1839.2,"sma_60":1955.27,"sma_120":2707.52},{"date":"2025-04-11","open":1722,"high":1792,"low":1700,"close":1792,"volume":81945,"rsi_14":42.86,"sma_20":1835.0,"sma_60":1946.6,"sma_120":2683.18},{"date":"2025-04-14","open":1792,"high":1894,"low":1770,"close":1880,"volume":168607,"rsi_14":49.38,"sma_20":1837.7,"sma_60":1940.57,"sma_120":2660.08},{"date":"2025-04-15","open":1900,"high":1918,"low":1840,"close":1866,"volume":93637,"rsi_14":50.16,"sma_20":1839.6,"sma_60":1934.9,"sma_120":2637.22},{"date":"2025-04-16","open":1866,"high":1880,"low":1780,"close":1874,"volume":63966,"rsi_14":49.36,"sma_20":1842.1,"sma_60":1930.73,"sma_120":2614.07},{"date":"2025-04-17","open":1876,"high":1884,"low":1842,"close":1876,"volume":40129,"rsi_14":48.87,"sma_20":1840.0,"sma_60":1925.07,"sma_120":2593.63},{"date":"2025-04-18","open":1876,"high":1910,"low":1850,"close":1870,"volume":49815,"rsi_14":51.18,"sma_20":1838.4,"sma_60":1919.87,"sma_120":2572.08},{"date":"2025-04-21","open":1876,"high":2074,"low":1876,"close":2064,"volume":469543,"rsi_14":60.27,"sma_20":1847.9,"sma_60":1918.4,"sma_120":2552.3},{"date":"2025-04-22","open":2100,"high":2100,"low":1998,"close":2012,"volume":193295,"rsi_14":57.44,"sma_20":1854.1,"sma_60":1914.3,"sma_120":2533.93},{"date":"2025-04-23","open":2012,"high":2088,"low":1920,"close":2040,"volume":185733,"rsi_14":63.41,"sma_20":1862.9,"sma_60":1911.8,"sma_120":2515.02},{"date":"2025-04-24","open":2058,"high":2136,"low":1996,"close":2130,"volume":169306,"rsi_14":67.31,"sma_20":1875.3,"sma_60":1911.57,"sma_120":2496.77},{"date":"2025-04-25","open":2140,"high":2162,"low":2054,"close":2128,"volume":211595,"rsi_14":78.09,"sma_20":1887.2,"sma_60":1911.3,"sma_120":2478.17},{"date":"2025-04-28","open":2110,"high":2110,"low":2032,"close":2034,"volume":136035,"rsi_14":70.03,"sma_20":1896.1,"sma_60":1910.03,"sma_120":2459.37},{"date":"2025-04-29","open":2034,"high":2096,"low":2020,"close":2066,"volume":77289,"rsi_14":77.78,"sma_20":1903.7,"sma_60":1910.2,"sma_120":2442.0},{"date":"2025-04-30","open":2090,"high":2096,"low":2050,"close":2082,"volume":49934,"rsi_14":74.15,"sma_20":1912.9,"sma_60":1910.33,"sma_120":2426.02},{"date":"2025-05-02","open":2084,"high":2110,"low":2048,"close":2102,"volume":61316,"rsi_14":73.99,"sma_20":1925.9,"sma_60":1916.23,"sma_120":2410.35},{"date":"2025-05-07","open":2102,"high":2104,"low":2020,"close":2102,"volume":109451,"rsi_14":69.89,"sma_20":1938.8,"sma_60":1920.13,"sma_120":2395.53},{"date":"2025-05-08","open":2098,"high":2436,"low":2058,"close":2152,"volume":1188608,"rsi_14":74.07,"sma_20":1960.0,"sma_60":1924.93,"sma_120":2382.08},{"date":"2025-05-09","open":2188,"high":2228,"low":2120,"close":2226,"volume":166557,"rsi_14":76.67,"sma_20":1985.5,"sma_60":1930.03,"sma_120":2369.78},{"date":"2025-05-12","open":2226,"high":2388,"low":2190,"close":2304,"volume":206517,"rsi_14":79.08,"sma_20":2018.4,"sma_60":1934.6,"sma_120":2356.17},{"date":"2025-05-13","open":2360,"high":2360,"low":2260,"close":2278,"volume":87030,"rsi_14":76.98,"sma_20":2043.9,"sma_60":1940.77,"sma_120":2343.17},{"date":"2025-05-14","open":2262,"high":2276,"low":2166,"close":2248,"volume":81436,"rsi_14":65.54,"sma_20":2066.7,"sma_60":1946.63,"sma_120":2331.23},{"date":"2025-05-15","open":2238,"high":2250,"low":2196,"close":2240,"volume":34227,"rsi_14":70.8,"sma_20":2084.7,"sma_60":1952.57,"sma_120":2319.57},{"date":"2025-05-16","open":2250,"high":2250,"low":2130,"close":2150,"volume":89844,"rsi_14":59.02,"sma_20":2098.9,"sma_60":1955.23,"sma_120":2307.62},{"date":"2025-05-19","open":2150,"high":2218,"low":2110,"close":2164,"volume":117890,"rsi_14":53.18,"sma_20":2113.4,"sma_60":1958.77,"sma_120":2286.9},{"date":"2025-05-20","open":2280,"high":2812,"low":2272,"close":2812,"volume":3265349,"rsi_14":78.98,"sma_20":2160.2,"sma_60":1972.07,"sma_120":2277.02},{"date":"2025-05-21","open":3228,"high":3292,"low":2624,"close":2672,"volume":6633407,"rsi_14":76.02,"sma_20":2200.3,"sma_60":1982.53,"sma_120":2266.87},{"date":"2025-05-22","open":2600,"high":2922,"low":2542,"close":2656,"volume":4426275,"rsi_14":74.38,"sma_20":2229.9,"sma_60":1993.5,"sma_120":2255.92},{"date":"2025-05-23","open":2656,"high":2686,"low":2380,"close":2422,"volume":763390,"rsi_14":61.9,"sma_20":2250.4,"sma_60":2000.27,"sma_120":2244.62},{"date":"2025-05-26","open":2480,"high":2588,"low":2446,"close":2490,"volume":359501,"rsi_14":63.14,"sma_20":2272.9,"sma_60":2008.83,"sma_120":2235.1},{"date":"2025-05-27","open":2490,"high":2490,"low":2352,"close":2430,"volume":269986,"rsi_14":60.68,"sma_20":2287.9,"sma_60":2016.8,"sma_120":2222.85},{"date":"2025-05-28","open":2440,"high":2446,"low":2324,"close":2324,"volume":235995,"rsi_14":55.4,"sma_20":2297.7,"sma_60":2023.53,"sma_120":2210.97},{"date":"2025-05-29","open":2332,"high":2430,"low":2332,"close":2360,"volume":163317,"rsi_14":54.31,"sma_20":2314.0,"sma_60":2031.2,"sma_120":2199.65},{"date":"2025-05-30","open":2360,"high":2500,"low":2332,"close":2464,"volume":269131,"rsi_14":55.06,"sma_20":2333.9,"sma_60":2039.53,"sma_120":2189.18},{"date":"2025-06-02","open":2500,"high":2512,"low":2408,"close":2434,"volume":179621,"rsi_14":54.92,"sma_20":2351.5,"sma_60":2048.4,"sma_120":2180.3},{"date":"2025-06-04","open":2410,"high":2434,"low":2392,"close":2402,"volume":107129,"rsi_14":54.85,"sma_20":2366.5,"sma_60":2055.6,"sma_120":2173.22},{"date":"2025-06-05","open":2416,"high":2480,"low":2380,"close":2470,"volume":183495,"rsi_14":56.99,"sma_20":2384.9,"sma_60":2064.97,"sma_120":2166.9},{"date":"2025-06-09","open":2440,"high":2458,"low":2362,"close":2432,"volume":180149,"rsi_14":58.85,"sma_20":2398.9,"sma_60":2074.27,"sma_120":2162.27},{"date":"2025-06-10","open":2430,"high":2456,"low":2270,"close":2328,"volume":289475,"rsi_14":54.87,"sma_20":2404.0,"sma_60":2082.13,"sma_120":2156.45},{"date":"2025-06-11","open":2340,"high":2482,"low":2294,"close":2476,"volume":194146,"rsi_14":35.81,"sma_20":2412.6,"sma_60":2091.6,"sma_120":2153.05},{"date":"2025-06-12","open":2520,"high":2520,"low":2410,"close":2460,"volume":133041,"rsi_14":40.0,"sma_20":2421.7,"sma_60":2101.6,"sma_120":2150.45},{"date":"2025-06-13","open":2460,"high":2460,"low":2310,"close":2314,"volume":228863,"rsi_14":35.63,"sma_20":2425.0,"sma_60":2108.9,"sma_120":2144.73},{"date":"2025-06-16","open":2332,"high":2376,"low":2300,"close":2320,"volume":117208,"rsi_14":44.7,"sma_20":2429.0,"sma_60":2117.13,"sma_120":2138.13},{"date":"2025-06-17","open":2334,"high":2358,"low":2222,"close":2260,"volume":156992,"rsi_14":37.95,"sma_20":2434.5,"sma_60":2124.33,"sma_120":2131.93},{"date":"2025-06-18","open":2250,"high":2286,"low":2202,"close":2254,"volume":106612,"rsi_14":40.22,"sma_20":2439.0,"sma_60":2131.5,"sma_120":2124.8},{"date":"2025-06-19","open":2254,"high":2280,"low":2236,"close":2280,"volume":72512,"rsi_14":47.32,"sma_20":2412.4,"sma_60":2137.53,"sma_120":2117.93},{"date":"2025-06-20","open":2262,"high":2300,"low":2242,"close":2268,"volume":59257,"rsi_14":44.22,"sma_20":2392.2,"sma_60":2143.63,"sma_120":2111.63},{"date":"2025-06-23","open":2298,"high":2300,"low":2184,"close":2212,"volume":122208,"rsi_14":33.16,"sma_20":2370.0,"sma_60":2149.27,"sma_120":2105.6},{"date":"2025-06-24","open":2212,"high":2316,"low":2200,"close":2280,"volume":131176,"rsi_14":40.2,"sma_20":2362.9,"sma_60":2155.8,"sma_120":2100.6},{"date":"2025-06-25","open":2280,"high":2300,"low":2236,"close":2270,"volume":106649,"rsi_14":41.36,"sma_20":2351.9,"sma_60":2162.57,"sma_120":2100.55},{"date":"2025-06-26","open":2270,"high":2278,"low":2040,"close":2230,"volume":223443,"rsi_14":33.7,"sma_20":2341.9,"sma_60":2168.37,"sma_120":2100.03},{"date":"2025-06-27","open":2230,"high":2836,"low":2206,"close":2440,"volume":7025829,"rsi_14":50.44,"sma_20":2347.7,"sma_60":2177.53,"sma_120":2101.25},{"date":"2025-06-30","open":2466,"high":2632,"low":2342,"close":2360,"volume":971538,"rsi_14":51.81,"sma_20":2347.7,"sma_60":2185.93,"sma_120":2103.52},{"date":"2025-07-01","open":2350,"high":2538,"low":2260,"close":2520,"volume":437353,"rsi_14":52.46,"sma_20":2350.5,"sma_60":2196.03,"sma_120":2106.85},{"date":"2025-07-02","open":2520,"high":2600,"low":2434,"close":2514,"volume":305958,"rsi_14":53.05,"sma_20":2354.5,"sma_60":2206.3,"sma_120":2109.57},{"date":"2025-07-03","open":3268,"high":3268,"low":2378,"close":2392,"volume":11690659,"rsi_14":54.52,"sma_20":2354.0,"sma_60":2215.47,"sma_120":2110.57},{"date":"2025-07-04","open":2352,"high":2496,"low":2244,"close":2442,"volume":1723465,"rsi_14":56.73,"sma_20":2352.6,"sma_60":2225.43,"sma_120":2111.72},{"date":"2025-07-07","open":2392,"high":2446,"low":2360,"close":2382,"volume":387481,"rsi_14":56.73,"sma_20":2350.1,"sma_60":2236.33,"sma_120":2112.33},{"date":"2025-07-08","open":2378,"high":2500,"low":2330,"close":2438,"volume":346706,"rsi_14":59.62,"sma_20":2355.6,"sma_60":2248.37,"sma_120":2113.32},{"date":"2025-07-09","open":2424,"high":2444,"low":2376,"close":2432,"volume":183069,"rsi_14":58.12,"sma_20":2353.4,"sma_60":2261.47,"sma_120":2113.43},{"date":"2025-07-10","open":2406,"high":2446,"low":2392,"close":2394,"volume":141834,"rsi_14":56.55,"sma_20":2350.1,"sma_60":2271.9,"sma_120":2113.58},{"date":"2025-07-11","open":2394,"high":2474,"low":2380,"close":2388,"volume":230543,"rsi_14":59.65,"sma_20":2353.8,"sma_60":2281.83,"sma_120":2114.22},{"date":"2025-07-14","open":2390,"high":2578,"low":2390,"close":2512,"volume":507953,"rsi_14":61.98,"sma_20":2363.4,"sma_60":2292.37,"sma_120":2116.47},{"date":"2025-07-15","open":2516,"high":2530,"low":2462,"close":2514,"volume":190640,"rsi_14":62.71,"sma_20":2376.1,"sma_60":2303.17,"sma_120":2119.03},{"date":"2025-07-16","open":2502,"high":2770,"low":2390,"close":2420,"volume":4361541,"rsi_14":59.37,"sma_20":2384.4,"sma_60":2312.27,"sma_120":2121.5},{"date":"2025-07-17","open":2418,"high":2538,"low":2400,"close":2506,"volume":623196,"rsi_14":53.71,"sma_20":2395.7,"sma_60":2322.77,"sma_120":2123.92},{"date":"2025-07-18","open":2506,"high":2506,"low":2420,"close":2484,"volume":262108,"rsi_14":57.45,"sma_20":2406.5,"sma_60":2333.0,"sma_120":2126.43},{"date":"2025-07-21","open":2480,"high":2500,"low":2418,"close":2424,"volume":160084,"rsi_14":43.44,"sma_20":2417.1,"sma_60":2339.0,"sma_120":2128.7},{"date":"2025-07-22","open":2424,"high":2454,"low":2342,"close":2358,"volume":200999,"rsi_14":40.15,"sma_20":2421.0,"sma_60":2344.77,"sma_120":2129.53},{"date":"2025-07-23","open":2358,"high":2360,"low":2244,"close":2284,"volume":188440,"rsi_14":42.74,"sma_20":2421.7,"sma_60":2348.83,"sma_120":2130.32},{"date":"2025-07-24","open":2290,"high":2294,"low":2228,"close":2228,"volume":134136,"rsi_14":35.73,"sma_20":2421.6,"sma_60":2350.47,"sma_120":2131.02},{"date":"2025-07-25","open":2228,"high":2280,"low":2106,"close":2242,"volume":106247,"rsi_14":40.06,"sma_20":2411.7,"sma_60":2352.37,"sma_120":2131.83},{"date":"2025-07-28","open":2242,"high":2242,"low":2160,"close":2172,"volume":130308,"rsi_14":31.48,"sma_20":2402.3,"sma_60":2354.67,"sma_120":2132.35},{"date":"2025-07-29","open":2172,"high":2174,"low":2114,"close":2170,"volume":96728,"rsi_14":31.65,"sma_20":2384.8,"sma_60":2356.4,"sma_120":2133.3},{"date":"2025-07-30","open":2170,"high":2200,"low":2126,"close":2166,"volume":130846,"rsi_14":33.24,"sma_20":2367.4,"sma_60":2357.8,"sma_120":2134.07},{"date":"2025-07-31","open":2166,"high":2200,"low":2154,"close":2192,"volume":42040,"rsi_14":36.0,"sma_20":2357.4,"sma_60":2359.3,"sma_120":2137.77},{"date":"2025-08-01","open":2166,"high":2186,"low":2098,"close":2102,"volume":119249,"rsi_14":19.22,"sma_20":2340.4,"sma_60":2359.3,"sma_120":2139.72},{"date":"2025-08-04","open":2102,"high":2168,"low":2082,"close":2126,"volume":79352,"rsi_14":21.8,"sma_20":2327.6,"sma_60":2358.87,"sma_120":2141.9},{"date":"2025-08-05","open":2134,"high":2186,"low":2128,"close":2162,"volume":63284,"rsi_14":29.52,"sma_20":2313.8,"sma_60":2357.8,"sma_120":2143.92},{"date":"2025-08-06","open":2162,"high":2210,"low":2160,"close":2178,"volume":55591,"rsi_14":20.71,"sma_20":2301.1,"sma_60":2355.7,"sma_120":2145.15},{"date":"2025-08-07","open":2172,"high":2200,"low":2142,"close":2180,"volume":54990,"rsi_14":21.85,"sma_20":2290.4,"sma_60":2354.07,"sma_120":2147.42},{"date":"2025-08-08","open":2180,"high":2220,"low":2154,"close":2220,"volume":56602,"rsi_14":30.38,"sma_20":2282.0,"sma_60":2353.6,"sma_120":2150.12},{"date":"2025-08-11","open":2220,"high":2250,"low":2194,"close":2232,"volume":44033,"rsi_14":36.48,"sma_20":2268.0,"sma_60":2353.47,"sma_120":2153.02},{"date":"2025-08-12","open":2232,"high":2306,"low":2232,"close":2264,"volume":107375,"rsi_14":47.64,"sma_20":2255.5,"sma_60":2355.37,"sma_120":2155.3},{"date":"2025-08-13","open":2256,"high":2298,"low":2246,"close":2266,"volume":44981,"rsi_14":55.14,"sma_20":2247.8,"sma_60":2357.07,"sma_120":2157.92},{"date":"2025-08-14","open":2276,"high":2394,"low":2266,"close":2314,"volume":158722,"rsi_14":58.91,"sma_20":2238.2,"sma_60":2348.77,"sma_120":2160.42},{"date":"2025-08-18","open":2314,"high":2314,"low":2200,"close":2236,"volume":92094,"rsi_14":57.77,"sma_20":2225.8,"sma_60":2341.5,"sma_120":2162.02},{"date":"2025-08-19","open":2234,"high":2254,"low":2184,"close":2198,"volume":73606,"rsi_14":53.12,"sma_20":2214.5,"sma_60":2333.87,"sma_120":2163.68},{"date":"2025-08-20","open":2198,"high":2344,"low":2112,"close":2118,"volume":352215,"rsi_14":45.42,"sma_20":2202.5,"sma_60":2328.8,"sma_120":2164.53},{"date":"2025-08-21","open":2120,"high":2340,"low":2120,"close":2266,"volume":236388,"rsi_14":55.73,"sma_20":2201.6,"sma_60":2325.07,"sma_120":2166.95},{"date":"2025-08-22","open":2338,"high":2338,"low":2266,"close":2306,"volume":60296,"rsi_14":67.11,"sma_20":2205.5,"sma_60":2323.0,"sma_120":2169.9},{"date":"2025-08-25","open":2306,"high":2370,"low":2304,"close":2330,"volume":79135,"rsi_14":67.11,"sma_20":2209.9,"sma_60":2323.1,"sma_120":2173.32},{"date":"2025-08-26","open":2354,"high":2390,"low":2320,"close":2390,"volume":119363,"rsi_14":68.39,"sma_20":2220.8,"sma_60":2323.6,"sma_120":2177.4},{"date":"2025-08-27","open":2390,"high":2390,"low":2316,"close":2382,"volume":72785,"rsi_14":66.67,"sma_20":2231.4,"sma_60":2322.23,"sma_120":2180.88},{"date":"2025-08-28","open":2362,"high":2384,"low":2306,"close":2384,"volume":59491,"rsi_14":66.67,"sma_20":2242.3,"sma_60":2321.4,"sma_120":2184.9},{"date":"2025-08-29","open":2384,"high":2398,"low":2320,"close":2380,"volume":50360,"rsi_14":63.89,"sma_20":2251.7,"sma_60":2321.03,"sma_120":2188.32},{"date":"2025-09-01","open":2380,"high":2380,"low":2314,"close":2316,"volume":37457,"rsi_14":56.69,"sma_20":2262.4,"sma_60":2318.47,"sma_120":2191.72},{"date":"2025-09-02","open":2304,"high":2460,"low":2304,"close":2390,"volume":180203,"rsi_14":59.4,"sma_20":2275.6,"sma_60":2317.77,"sma_120":2196.02},{"date":"2025-09-03","open":2390,"high":2470,"low":2386,"close":2470,"volume":107056,"rsi_14":63.64,"sma_20":2291.0,"sma_60":2320.13,"sma_120":2201.13},{"date":"2025-09-04","open":2470,"high":2478,"low":2416,"close":2446,"volume":45165,"rsi_14":59.12,"sma_20":2304.4,"sma_60":2319.63,"sma_120":2205.62},{"date":"2025-09-05","open":2446,"high":2488,"low":2418,"close":2480,"volume":101890,"rsi_14":67.94,"sma_20":2319.4,"sma_60":2319.97,"sma_120":2210.78},{"date":"2025-09-08","open":2480,"high":2658,"low":2480,"close":2600,"volume":380835,"rsi_14":76.38,"sma_20":2338.4,"sma_60":2324.73,"sma_120":2216.82},{"date":"2025-09-09","open":2594,"high":2594,"low":2168,"close":2182,"volume":1633606,"rsi_14":52.91,"sma_20":2335.9,"sma_60":2322.43,"sma_120":2219.78},{"date":"2025-09-10","open":2200,"high":2340,"low":2198,"close":2266,"volume":395353,"rsi_14":50.0,"sma_20":2336.0,"sma_60":2322.53,"sma_120":2223.43},{"date":"2025-09-11","open":2266,"high":2344,"low":2256,"close":2322,"volume":206727,"rsi_14":50.76,"sma_20":2338.8,"sma_60":2323.67,"sma_120":2227.58},{"date":"2025-09-12","open":2322,"high":2328,"low":2236,"close":2246,"volume":143582,"rsi_14":46.2,"sma_20":2335.4,"sma_60":2323.1,"sma_120":2230.32},{"date":"2025-09-15","open":2268,"high":2268,"low":2208,"close":2238,"volume":109930,"rsi_14":42.78,"sma_20":2335.5,"sma_60":2322.6,"sma_120":2233.12},{"date":"2025-09-16","open":2238,"high":2290,"low":2176,"close":2176,"volume":135853,"rsi_14":40.69,"sma_20":2334.4,"sma_60":2322.0,"sma_120":2235.63},{"date":"2025-09-17","open":2176,"high":2176,"low":2104,"close":2146,"volume":190810,"rsi_14":39.51,"sma_20":2335.8,"sma_60":2319.77,"sma_120":2237.78},{"date":"2025-09-18","open":2146,"high":2188,"low":2136,"close":2158,"volume":122907,"rsi_14":40.28,"sma_20":2330.4,"sma_60":2317.9,"sma_120":2240.23},{"date":"2025-09-19","open":2158,"high":2158,"low":2102,"close":2114,"volume":131305,"rsi_14":41.0,"sma_20":2320.8,"sma_60":2315.97,"sma_120":2242.17},{"date":"2025-09-22","open":2114,"high":2146,"low":2092,"close":2096,"volume":74083,"rsi_14":36.21,"sma_20":2309.1,"sma_60":2310.23,"sma_120":2243.88},{"date":"2025-09-23","open":2070,"high":2088,"low":2034,"close":2050,"volume":159343,"rsi_14":29.65,"sma_20":2292.1,"sma_60":2305.07,"sma_120":2245.5},{"date":"2025-09-24","open":2056,"high":2056,"low":2008,"close":2032,"volume":84651,"rsi_14":29.82,"sma_20":2274.6,"sma_60":2296.93,"sma_120":2246.48},{"date":"2025-09-25","open":2032,"high":2052,"low":2012,"close":2016,"volume":69519,"rsi_14":26.98,"sma_20":2256.2,"sma_60":2288.63,"sma_120":2247.47},{"date":"2025-09-26","open":1996,"high":2192,"low":1918,"close":2020,"volume":588725,"rsi_14":17.49,"sma_20":2238.2,"sma_60":2282.43,"sma_120":2248.95},{"date":"2025-09-29","open":2020,"high":2066,"low":1960,"close":2060,"volume":76170,"rsi_14":38.13,"sma_20":2225.4,"sma_60":2276.07,"sma_120":2250.75},{"date":"2025-09-30","open":2100,"high":2100,"low":2012,"close":2096,"volume":102524,"rsi_14":31.76,"sma_20":2210.7,"sma_60":2271.3,"sma_120":2253.82},{"date":"2025-10-01","open":2100,"high":2122,"low":2066,"close":2120,"volume":71326,"rsi_14":26.73,"sma_20":2193.2,"sma_60":2266.0,"sma_120":2257.18},{"date":"2025-10-02","open":2120,"high":2122,"low":2068,"close":2120,"volume":51849,"rsi_14":32.4,"sma_20":2176.9,"sma_60":2260.8,"sma_120":2261.13},{"date":"2025-10-10","open":2120,"high":2120,"low":2078,"close":2110,"volume":61939,"rsi_14":32.22,"sma_20":2158.4,"sma_60":2256.07,"sma_120":2263.98},{"date":"2025-10-13","open":2120,"high":2124,"low":2044,"close":2084,"volume":82667,"rsi_14":35.8,"sma_20":2132.6,"sma_60":2251.0,"sma_120":2266.42},{"date":"2025-10-14","open":2082,"high":2104,"low":2024,"close":2082,"volume":75416,"rsi_14":39.19,"sma_20":2127.6,"sma_60":2243.83,"sma_120":2268.1},{"date":"2025-10-15","open":2082,"high":2170,"low":2062,"close":2162,"volume":96827,"rsi_14":50.55,"sma_20":2122.4,"sma_60":2237.97,"sma_120":2270.57},{"date":"2025-10-16","open":2188,"high":2200,"low":2136,"close":2160,"volume":94001,"rsi_14":57.14,"sma_20":2114.3,"sma_60":2233.63,"sma_120":2272.95},{"date":"2025-10-17","open":2220,"high":2220,"low":2060,"close":2068,"volume":84206,"rsi_14":46.46,"sma_20":2105.4,"sma_60":2226.33,"sma_120":2274.55},{"date":"2025-10-20","open":2068,"high":2100,"low":2026,"close":2100,"volume":51857,"rsi_14":56.54,"sma_20":2098.5,"sma_60":2219.93,"sma_120":2276.47},{"date":"2025-10-21","open":2100,"high":2120,"low":2010,"close":2100,"volume":242593,"rsi_14":59.34,"sma_20":2094.7,"sma_60":2214.53,"sma_120":2276.77},{"date":"2025-10-22","open":2084,"high":2100,"low":2026,"close":2080,"volume":74983,"rsi_14":58.7,"sma_20":2091.4,"sma_60":2209.9,"sma_120":2277.33},{"date":"2025-10-23","open":2078,"high":2180,"low":2030,"close":2160,"volume":128891,"rsi_14":65.77,"sma_20":2091.5,"sma_60":2207.83,"sma_120":2278.33},{"date":"2025-10-24","open":2160,"high":2160,"low":2064,"close":2072,"volume":97554,"rsi_14":51.22,"sma_20":2089.4,"sma_60":2205.23,"sma_120":2277.85},{"date":"2025-10-27","open":2086,"high":2188,"low":2066,"close":2114,"volume":152263,"rsi_14":51.81,"sma_20":2090.3,"sma_60":2203.1,"sma_120":2277.73},{"date":"2025-10-28","open":2104,"high":2140,"low":2084,"close":2084,"volume":39434,"rsi_14":46.43,"sma_20":2092.0,"sma_60":2201.63,"sma_120":2278.15},{"date":"2025-10-29","open":2104,"high":2104,"low":2038,"close":2044,"volume":52874,"rsi_14":43.01,"sma_20":2092.6,"sma_60":2199.53,"sma_120":2277.97},{"date":"2025-10-30","open":2040,"high":2050,"low":1970,"close":1980,"volume":99615,"rsi_14":39.13,"sma_20":2090.8,"sma_60":2196.43,"sma_120":2277.12},{"date":"2025-10-31","open":1980,"high":1982,"low":1862,"close":1862,"volume":147714,"rsi_14":33.91,"sma_20":2082.9,"sma_60":2190.93,"sma_120":2275.12},{"date":"2025-11-03","open":1862,"high":1920,"low":1760,"close":1818,"volume":194801,"rsi_14":31.97,"sma_20":2070.8,"sma_60":2186.2,"sma_120":2272.75},{"date":"2025-11-04","open":1818,"high":1870,"low":1716,"close":1780,"volume":118601,"rsi_14":22.32,"sma_20":2055.0,"sma_60":2180.43,"sma_120":2269.65},{"date":"2025-11-05","open":1782,"high":1784,"low":1710,"close":1750,"volume":83161,"rsi_14":21.45,"sma_20":2036.5,"sma_60":2173.57,"sma_120":2265.68},{"date":"2025-11-06","open":1750,"high":1776,"low":1670,"close":1674,"volume":93301,"rsi_14":21.94,"sma_20":2014.2,"sma_60":2165.17,"sma_120":2260.43},{"date":"2025-11-07","open":1674,"high":1680,"low":1620,"close":1660,"volume":101073,"rsi_14":17.84,"sma_20":1991.7,"sma_60":2156.5,"sma_120":2255.28},{"date":"2025-11-10","open":1666,"high":1892,"low":1664,"close":1740,"volume":244491,"rsi_14":26.44,"sma_20":1974.5,"sma_60":2148.5,"sma_120":2251.05},{"date":"2025-11-11","open":1742,"high":1786,"low":1666,"close":1670,"volume":75116,"rsi_14":24.82,"sma_20":1953.9,"sma_60":2139.13,"sma_120":2246.3},{"date":"2025-11-12","open":1672,"high":1750,"low":1662,"close":1706,"volume":49509,"rsi_14":20.52,"sma_20":1931.1,"sma_60":2129.83,"sma_120":2242.6},{"date":"2025-11-13","open":1720,"high":1890,"low":1706,"close":1812,"volume":208532,"rsi_14":33.5,"sma_20":1913.7,"sma_60":2122.27,"sma_120":2239.67},{"date":"2025-11-14","open":1828,"high":1828,"low":1716,"close":1748,"volume":89435,"rsi_14":27.41,"sma_20":1897.7,"sma_60":2112.83,"sma_120":2230.8},{"date":"2025-11-17","open":1748,"high":1760,"low":1670,"close":1724,"volume":80229,"rsi_14":27.61,"sma_20":1878.9,"sma_60":2104.3,"sma_120":2222.9},{"date":"2025-11-18","open":1722,"high":1722,"low":1636,"close":1636,"volume":54643,"rsi_14":26.06,"sma_20":1855.7,"sma_60":2094.93,"sma_120":2214.4},{"date":"2025-11-19","open":1634,"high":1634,"low":1570,"close":1590,"volume":138278,"rsi_14":26.62,"sma_20":1831.2,"sma_60":2086.13,"sma_120":2207.47},{"date":"2025-11-20","open":1590,"high":1640,"low":1580,"close":1626,"volume":50050,"rsi_14":34.31,"sma_20":1804.5,"sma_60":2075.47,"sma_120":2200.27},{"date":"2025-11-21","open":1626,"high":1650,"low":1516,"close":1546,"volume":95997,"rsi_14":32.74,"sma_20":1778.2,"sma_60":2062.8,"sma_120":2192.9},{"date":"2025-11-24","open":1532,"high":1570,"low":1460,"close":1468,"volume":163028,"rsi_14":31.16,"sma_20":1745.9,"sma_60":2048.43,"sma_120":2185.77},{"date":"2025-11-25","open":1480,"high":1558,"low":1480,"close":1534,"volume":49511,"rsi_14":37.5,"sma_20":1718.4,"sma_60":2034.17,"sma_120":2178.88},{"date":"2025-11-26","open":1534,"high":1600,"low":1490,"close":1556,"volume":75356,"rsi_14":42.72,"sma_20":1694.0,"sma_60":2020.4,"sma_120":2171.32},{"date":"2025-11-27","open":1556,"high":1580,"low":1532,"close":1540,"volume":36937,"rsi_14":42.61,"sma_20":1672.0,"sma_60":2006.33,"sma_120":2163.87},{"date":"2025-11-28","open":1540,"high":1576,"low":1540,"close":1558,"volume":33930,"rsi_14":37.87,"sma_20":1656.8,"sma_60":1992.63,"sma_120":2156.83},{"date":"2025-12-01","open":1558,"high":1558,"low":1502,"close":1530,"volume":72031,"rsi_14":40.11,"sma_20":1642.4,"sma_60":1979.53,"sma_120":2149.0},{"date":"2025-12-02","open":1528,"high":1566,"low":1520,"close":1560,"volume":25476,"rsi_14":39.6,"sma_20":1631.4,"sma_60":1965.7,"sma_120":2141.73},{"date":"2025-12-03","open":1560,"high":1618,"low":1544,"close":1570,"volume":45853,"rsi_14":30.03,"sma_20":1622.4,"sma_60":1950.7,"sma_120":2135.42},{"date":"2025-12-04","open":1570,"high":1590,"low":1562,"close":1580,"volume":13537,"rsi_14":34.78,"sma_20":1617.7,"sma_60":1936.27,"sma_120":2127.95},{"date":"2025-12-05","open":1580,"high":1586,"low":1542,"close":1576,"volume":32007,"rsi_14":36.09,"sma_20":1613.5,"sma_60":1921.2,"sma_120":2120.58},{"date":"2025-12-08","open":1576,"high":1584,"low":1512,"close":1516,"volume":36655,"rsi_14":38.1,"sma_20":1602.3,"sma_60":1903.13,"sma_120":2113.93},{"date":"2025-12-09","open":1516,"high":1556,"low":1502,"close":1540,"volume":32394,"rsi_14":44.81,"sma_20":1595.8,"sma_60":1892.43,"sma_120":2107.43},{"date":"2025-12-10","open":1540,"high":1554,"low":1512,"close":1520,"volume":23544,"rsi_14":38.63,"sma_20":1586.5,"sma_60":1880.0,"sma_120":2101.27},{"date":"2025-12-11","open":1520,"high":1558,"low":1490,"close":1510,"volume":96907,"rsi_14":45.45,"sma_20":1571.4,"sma_60":1866.47,"sma_120":2095.07},{"date":"2025-12-12","open":1512,"high":1542,"low":1512,"close":1520,"volume":43238,"rsi_14":57.93,"sma_20":1560.0,"sma_60":1854.37,"sma_120":2088.73},{"date":"2025-12-15","open":1518,"high":1538,"low":1502,"close":1528,"volume":20300,"rsi_14":48.89,"sma_20":1550.2,"sma_60":1842.53,"sma_120":2082.57},{"date":"2025-12-16","open":1538,"high":1546,"low":1502,"close":1528,"volume":38621,"rsi_14":44.35,"sma_20":1544.8,"sma_60":1831.73,"sma_120":2076.87},{"date":"2025-12-17","open":1528,"high":1538,"low":1506,"close":1520,"volume":43760,"rsi_14":45.83,"sma_20":1541.3,"sma_60":1821.3,"sma_120":2070.53},{"date":"2025-12-18","open":1516,"high":1518,"low":1460,"close":1472,"volume":76704,"rsi_14":34.07,"sma_20":1533.6,"sma_60":1809.87,"sma_120":2063.88},{"date":"2025-12-19","open":1472,"high":1502,"low":1464,"close":1488,"volume":37392,"rsi_14":41.86,"sma_20":1530.7,"sma_60":1799.43,"sma_120":2057.7},{"date":"2025-12-22","open":1488,"high":1594,"low":1488,"close":1568,"volume":130282,"rsi_14":51.3,"sma_20":1535.7,"sma_60":1790.63,"sma_120":2050.43},{"date":"2025-12-23","open":1596,"high":1596,"low":1534,"close":1548,"volume":54521,"rsi_14":46.54,"sma_20":1536.4,"sma_60":1782.27,"sma_120":2043.67},{"date":"2025-12-24","open":1546,"high":1548,"low":1510,"close":1528,"volume":74294,"rsi_14":42.07,"sma_20":1535.0,"sma_60":1773.87,"sma_120":2035.4},{"date":"2025-12-26","open":1528,"high":1538,"low":1510,"close":1510,"volume":39680,"rsi_14":40.35,"sma_20":1533.5,"sma_60":1765.43,"sma_120":2027.03},{"date":"2025-12-29","open":1510,"high":1524,"low":1504,"close":1504,"volume":41682,"rsi_14":47.92,"sma_20":1530.8,"sma_60":1756.83,"sma_120":2019.63},{"date":"2025-12-30","open":1512,"high":1526,"low":1502,"close":1516,"volume":46363,"rsi_14":45.65,"sma_20":1530.1,"sma_60":1747.77,"sma_120":2011.92},{"date":"2026-01-02","open":1516,"high":1528,"low":1510,"close":1516,"volume":19506,"rsi_14":49.22,"sma_20":1527.9,"sma_60":1738.1,"sma_120":2004.7},{"date":"2026-01-05","open":1516,"high":1522,"low":1476,"close":1480,"volume":72526,"rsi_14":44.68,"sma_20":1523.4,"sma_60":1727.43,"sma_120":1996.72},{"date":"2026-01-06","open":1480,"high":1500,"low":1460,"close":1462,"volume":46512,"rsi_14":40.0,"sma_20":1517.5,"sma_60":1716.47,"sma_120":1988.63},{"date":"2026-01-07","open":1480,"high":1480,"low":1360,"close":1368,"volume":174998,"rsi_14":28.72,"sma_20":1507.1,"sma_60":1704.1,"sma_120":1980.08},{"date":"2026-01-08","open":1368,"high":1410,"low":1350,"close":1376,"volume":85314,"rsi_14":30.21,"sma_20":1500.1,"sma_60":1692.3,"sma_120":1971.65},{"date":"2026-01-09","open":1360,"high":1676,"low":1360,"close":1470,"volume":1671428,"rsi_14":44.68,"sma_20":1496.6,"sma_60":1682.1,"sma_120":1962.97},{"date":"2026-01-12","open":1470,"high":1666,"low":1470,"close":1638,"volume":620956,"rsi_14":64.07,"sma_20":1502.5,"sma_60":1673.37,"sma_120":1955.67},{"date":"2026-01-13","open":1638,"high":1666,"low":1600,"close":1644,"volume":174821,"rsi_14":63.45,"sma_20":1509.2,"sma_60":1664.77,"sma_120":1949.2},{"date":"2026-01-14","open":1622,"high":1686,"low":1604,"close":1642,"volume":137731,"rsi_14":57.37,"sma_20":1515.3,"sma_60":1657.67,"sma_120":1942.0},{"date":"2026-01-15","open":1642,"high":2068,"low":1640,"close":1900,"volume":2566910,"rsi_14":73.78,"sma_20":1533.9,"sma_60":1654.33,"sma_120":1937.13},{"date":"2026-01-16","open":1900,"high":2256,"low":1794,"close":2120,"volume":1596574,"rsi_14":81.49,"sma_20":1563.5,"sma_60":1654.67,"sma_120":1934.6},{"date":"2026-01-19","open":2080,"high":2318,"low":2074,"close":2210,"volume":727347,"rsi_14":84.58,"sma_20":1598.0,"sma_60":1656.83,"sma_120":1933.37},{"date":"2026-01-20","open":2276,"high":2336,"low":2186,"close":2262,"volume":361905,"rsi_14":85.82,"sma_20":1637.5,"sma_60":1658.53,"sma_120":1933.18},{"date":"2026-01-21","open":2264,"high":2300,"low":2100,"close":2230,"volume":325130,"rsi_14":83.12,"sma_20":1674.6,"sma_60":1661.17,"sma_120":1933.2},{"date":"2026-01-22","open":2230,"high":2284,"low":2122,"close":2240,"volume":202197,"rsi_14":83.27,"sma_20":1708.2,"sma_60":1663.27,"sma_120":1933.18},{"date":"2026-01-23","open":2240,"high":2350,"low":2162,"close":2298,"volume":191078,"rsi_14":86.85,"sma_20":1745.7,"sma_60":1666.83,"sma_120":1934.23},{"date":"2026-01-26","open":2298,"high":2480,"low":2280,"close":2430,"volume":316610,"rsi_14":89.54,"sma_20":1790.8,"sma_60":1673.27,"sma_120":1936.4},{"date":"2026-01-27","open":2430,"high":2512,"low":2356,"close":2488,"volume":186742,"rsi_14":97.14,"sma_20":1839.7,"sma_60":1681.73,"sma_120":1939.08},{"date":"2026-01-28","open":2488,"high":2518,"low":2300,"close":2356,"volume":301770,"rsi_14":87.35,"sma_20":1882.3,"sma_60":1689.97,"sma_120":1940.45},{"date":"2026-01-29","open":2700,"high":2756,"low":2178,"close":2218,"volume":1241942,"rsi_14":77.58,"sma_20":1917.4,"sma_60":1696.63,"sma_120":1941.42},{"date":"2026-01-30","open":2214,"high":2338,"low":2158,"close":2282,"volume":223706,"rsi_14":75.72,"sma_20":1955.7,"sma_60":1705.0,"sma_120":1942.72},{"date":"2026-02-02","open":2200,"high":2298,"low":2186,"close":2298,"volume":176964,"rsi_14":75.91,"sma_20":1996.6,"sma_60":1714.13,"sma_120":1943.85},{"date":"2026-02-03","open":2300,"high":2318,"low":2100,"close":2140,"volume":200230,"rsi_14":67.56,"sma_20":2030.5,"sma_60":1721.9,"sma_120":1943.53},{"date":"2026-02-04","open":2140,"high":2198,"low":2070,"close":2140,"volume":114847,"rsi_14":60.34,"sma_20":2069.1,"sma_60":1729.9,"sma_120":1943.2},{"date":"2026-02-05","open":2090,"high":2200,"low":2090,"close":2178,"volume":98859,"rsi_14":52.97,"sma_20":2109.2,"sma_60":1737.2,"sma_120":1942.85},{"date":"2026-02-06","open":2142,"high":2176,"low":2100,"close":2130,"volume":110375,"rsi_14":45.73,"sma_20":2142.2,"sma_60":1744.87,"sma_120":1942.0},{"date":"2026-02-09","open":2160,"high":2358,"low":2158,"close":2256,"volume":173249,"rsi_14":49.7,"sma_20":2173.1,"sma_60":1754.03,"sma_120":1941.93},{"date":"2026-02-10","open":2256,"high":2600,"low":2222,"close":2440,"volume":856030,"rsi_14":59.04,"sma_20":2212.9,"sma_60":1764.5,"sma_120":1943.38},{"date":"2026-02-11","open":2402,"high":2442,"low":2184,"close":2250,"volume":319626,"rsi_14":50.37,"sma_20":2243.3,"sma_60":1772.87,"sma_120":1942.85},{"date":"2026-02-12","open":2234,"high":2260,"low":2102,"close":2210,"volume":225819,"rsi_14":46.68,"sma_20":2258.8,"sma_60":1780.97,"sma_120":1942.63},{"date":"2026-02-13","open":2210,"high":2286,"low":2102,"close":2200,"volume":130031,"rsi_14":40.43,"sma_20":2262.8,"sma_60":1790.37,"sma_120":1942.65},{"date":"2026-02-19","open":2260,"high":2484,"low":2238,"close":2382,"volume":293305,"rsi_14":46.0,"sma_20":2271.4,"sma_60":1803.57,"sma_120":1944.85},{"date":"2026-02-20","open":2382,"high":2382,"low":2306,"close":2340,"volume":103922,"rsi_14":49.35,"sma_20":2275.3,"sma_60":1815.47,"sma_120":1945.47},{"date":"2026-02-23","open":2340,"high":2460,"low":2310,"close":2434,"volume":91713,"rsi_14":59.06,"sma_20":2285.5,"sma_60":1830.27,"sma_120":1946.53},{"date":"2026-02-24","open":2396,"high":2576,"low":2396,"close":2542,"volume":311345,"rsi_14":60.52,"sma_20":2300.6,"sma_60":1848.17,"sma_120":1948.3},{"date":"2026-02-25","open":2542,"high":2578,"low":2440,"close":2504,"volume":137085,"rsi_14":58.19,"sma_20":2310.9,"sma_60":1864.33,"sma_120":1949.25},{"date":"2026-02-26","open":2472,"high":2502,"low":2392,"close":2394,"volume":248993,"rsi_14":60.5,"sma_20":2309.1,"sma_60":1878.3,"sma_120":1949.35},{"date":"2026-02-27","open":2394,"high":2604,"low":2370,"close":2536,"volume":211265,"rsi_14":64.64,"sma_20":2311.5,"sma_60":1894.9,"sma_120":1950.62},{"date":"2026-03-03","open":2502,"high":2900,"low":2424,"close":2726,"volume":735307,"rsi_14":68.22,"sma_20":2330.0,"sma_60":1914.37,"sma_120":1953.5},{"date":"2026-03-04","open":2726,"high":2728,"low":2460,"close":2584,"volume":269374,"rsi_14":64.21,"sma_20":2348.3,"sma_60":1931.93,"sma_120":1955.73},{"date":"2026-03-05","open":2592,"high":2770,"low":2592,"close":2658,"volume":147831,"rsi_14":63.0,"sma_20":2367.1,"sma_60":1950.23,"sma_120":1957.97},{"date":"2026-03-06","open":2658,"high":2840,"low":2548,"close":2810,"volume":335521,"rsi_14":62.22,"sma_20":2392.7,"sma_60":1970.9,"sma_120":1960.8},{"date":"2026-03-09","open":2810,"high":2894,"low":2700,"close":2854,"volume":190795,"rsi_14":72.08,"sma_20":2428.4,"sma_60":1992.13,"sma_120":1964.2},{"date":"2026-03-10","open":2854,"high":2960,"low":2770,"close":2800,"volume":173424,"rsi_14":71.35,"sma_20":2461.4,"sma_60":2012.53,"sma_120":1966.87},{"date":"2026-03-11","open":2810,"high":2862,"low":2724,"close":2800,"volume":72888,"rsi_14":71.87,"sma_20":2492.5,"sma_60":2033.93,"sma_120":1968.53},{"date":"2026-03-12","open":2814,"high":2860,"low":2750,"close":2796,"volume":74210,"rsi_14":67.34,"sma_20":2525.8,"sma_60":2054.87,"sma_120":1973.65},{"date":"2026-03-13","open":2796,"high":2816,"low":2732,"close":2766,"volume":84745,"rsi_14":68.02,"sma_20":2551.3,"sma_60":2075.63,"sma_120":1977.82},{"date":"2026-03-16","open":2766,"high":3330,"low":2736,"close":3108,"volume":1099918,"rsi_14":73.57,"sma_20":2584.7,"sma_60":2102.27,"sma_120":1984.37},{"date":"2026-03-17","open":3112,"high":3254,"low":2854,"close":2968,"volume":331112,"rsi_14":64.57,"sma_20":2620.6,"sma_60":2126.4,"sma_120":1990.38},{"date":"2026-03-18","open":2968,"high":3196,"low":2942,"close":3188,"volume":176286,"rsi_14":70.8,"sma_20":2669.5,"sma_60":2154.07,"sma_120":1998.3},{"date":"2026-03-19","open":3172,"high":3176,"low":2930,"close":2934,"volume":211700,"rsi_14":65.1,"sma_20":2706.2,"sma_60":2177.5,"sma_120":2004.62},{"date":"2026-03-20","open":2940,"high":3158,"low":2934,"close":3120,"volume":164690,"rsi_14":65.94,"sma_20":2743.1,"sma_60":2204.17,"sma_120":2012.73},{"date":"2026-03-23","open":3120,"high":3498,"low":3102,"close":3366,"volume":674357,"rsi_14":66.95,"sma_20":2794.4,"sma_60":2235.73,"sma_120":2022.8},{"date":"2026-03-24","open":3368,"high":3482,"low":3164,"close":3478,"volume":524005,"rsi_14":74.06,"sma_20":2846.6,"sma_60":2268.9,"sma_120":2034.17},{"date":"2026-03-25","open":3494,"high":3892,"low":3494,"close":3676,"volume":720762,"rsi_14":75.68,"sma_20":2903.3,"sma_60":2304.03,"sma_120":2047.33},{"date":"2026-03-26","open":3736,"high":3996,"low":3566,"close":3694,"volume":545389,"rsi_14":73.92,"sma_20":2962.8,"sma_60":2339.8,"sma_120":2061.03},{"date":"2026-03-27","open":3702,"high":3916,"low":3620,"close":3692,"volume":181387,"rsi_14":73.2,"sma_20":3027.7,"sma_60":2375.87,"sma_120":2074.87},{"date":"2026-03-30","open":3692,"high":3884,"low":3542,"close":3810,"volume":186175,"rsi_14":77.01,"sma_20":3091.4,"sma_60":2414.2,"sma_120":2089.82},{"date":"2026-03-31","open":3810,"high":3880,"low":3732,"close":3804,"volume":146180,"rsi_14":76.76,"sma_20":3145.3,"sma_60":2452.53,"sma_120":2104.68},{"date":"2026-04-01","open":3862,"high":3942,"low":3804,"close":3820,"volume":94748,"rsi_14":77.12,"sma_20":3207.1,"sma_60":2490.93,"sma_120":2119.35},{"date":"2026-04-02","open":3906,"high":3960,"low":3714,"close":3880,"volume":162123,"rsi_14":79.04,"sma_20":3268.2,"sma_60":2530.33,"sma_120":2134.22},{"date":"2026-04-03","open":3880,"high":3940,"low":3760,"close":3882,"volume":93591,"rsi_14":74.52,"sma_20":3321.8,"sma_60":2570.37,"sma_120":2148.9},{"date":"2026-04-06","open":3920,"high":3920,"low":3576,"close":3666,"volume":178929,"rsi_14":71.1,"sma_20":3362.4,"sma_60":2607.1,"sma_120":2161.78},{"date":"2026-04-07","open":3666,"high":3754,"low":3378,"close":3502,"volume":232814,"rsi_14":59.82,"sma_20":3397.5,"sma_60":2642.67,"sma_120":2173.38},{"date":"2026-04-08","open":3502,"high":3600,"low":3412,"close":3536,"volume":67661,"rsi_14":71.84,"sma_20":3434.3,"sma_60":2678.67,"sma_120":2185.48},{"date":"2026-04-09","open":3536,"high":3736,"low":3520,"close":3626,"volume":84283,"rsi_14":69.73,"sma_20":3475.8,"sma_60":2714.6,"sma_120":2198.35},{"date":"2026-04-10","open":3740,"high":3834,"low":3632,"close":3816,"volume":78888,"rsi_14":68.35,"sma_20":3528.3,"sma_60":2750.9,"sma_120":2212.13},{"date":"2026-04-13","open":3784,"high":3810,"low":3634,"close":3782,"volume":90281,"rsi_14":63.24,"sma_20":3562.0,"sma_60":2786.53,"sma_120":2225.65},{"date":"2026-04-14","open":3782,"high":3820,"low":3620,"close":3750,"volume":142018,"rsi_14":53.77,"sma_20":3601.1,"sma_60":2821.67,"sma_120":2239.67},{"date":"2026-04-15","open":3798,"high":3890,"low":3702,"close":3720,"volume":91676,"rsi_14":51.31,"sma_20":3627.7,"sma_60":2852.0,"sma_120":2253.17},{"date":"2026-04-16","open":3760,"high":3760,"low":3502,"close":3644,"volume":65791,"rsi_14":47.75,"sma_20":3663.2,"sma_60":2877.4,"sma_120":2266.03},{"date":"2026-04-17","open":3800,"high":3800,"low":3576,"close":3580,"volume":85795,"rsi_14":38.66,"sma_20":3686.2,"sma_60":2900.23,"sma_120":2278.53},{"date":"2026-04-20","open":3580,"high":3724,"low":3326,"close":3612,"volume":324110,"rsi_14":40.77,"sma_20":3698.5,"sma_60":2922.73,"sma_120":2290.63},{"date":"2026-04-21","open":3612,"high":3700,"low":3500,"close":3502,"volume":87958,"rsi_14":35.98,"sma_20":3699.7,"sma_60":2943.93,"sma_120":2302.55},{"date":"2026-04-22","open":3500,"high":3500,"low":3330,"close":3376,"volume":103975,"rsi_14":29.0,"sma_20":3684.7,"sma_60":2962.87,"sma_120":2313.07},{"date":"2026-04-23","open":3376,"high":3516,"low":3246,"close":3280,"volume":122309,"rsi_14":26.74,"sma_20":3664.0,"sma_60":2979.23,"sma_120":2323.03},{"date":"2026-04-24","open":3280,"high":3338,"low":3100,"close":3220,"volume":252156,"rsi_14":30.4,"sma_20":3640.4,"sma_60":2992.4,"sma_120":2332.83},{"date":"2026-04-27","open":3232,"high":3546,"low":3204,"close":3514,"volume":228705,"rsi_14":50.47,"sma_20":3625.6,"sma_60":3009.5,"sma_120":2345.62},{"date":"2026-04-28","open":3514,"high":3560,"low":3386,"close":3410,"volume":83360,"rsi_14":45.29,"sma_20":3605.9,"sma_60":3027.07,"sma_120":2358.52},{"date":"2026-04-29","open":3480,"high":3480,"low":3290,"close":3426,"volume":43867,"rsi_14":42.09,"sma_20":3586.2,"sma_60":3047.2,"sma_120":2371.92},{"date":"2026-04-30","open":3304,"high":3466,"low":3304,"close":3410,"volume":76797,"rsi_14":31.38,"sma_20":3562.7,"sma_60":3066.0,"sma_120":2385.5},{"date":"2026-05-04","open":3410,"high":3474,"low":3312,"close":3376,"volume":77184,"rsi_14":31.38,"sma_20":3537.4,"sma_60":3083.97,"sma_120":2399.05},{"date":"2026-05-06","open":3376,"high":3384,"low":3192,"close":3274,"volume":86675,"rsi_14":29.48,"sma_20":3517.8,"sma_60":3102.87,"sma_120":2412.38},{"date":"2026-05-07","open":3272,"high":3340,"low":3044,"close":3304,"volume":179915,"rsi_14":32.07,"sma_20":3507.9,"sma_60":3122.27,"sma_120":2426.08},{"date":"2026-05-08","open":3304,"high":3466,"low":3020,"close":3024,"volume":140823,"rsi_14":27.27,"sma_20":3482.3,"sma_60":3136.37,"sma_120":2436.78},{"date":"2026-05-11","open":3024,"high":3032,"low":2582,"close":2582,"volume":166039,"rsi_14":21.35,"sma_20":3430.1,"sma_60":3143.9,"sma_120":2444.38},{"date":"2026-05-12","open":2590,"high":2706,"low":2422,"close":2422,"volume":154503,"rsi_14":18.18,"sma_20":3360.4,"sma_60":3146.67,"sma_120":2450.35},{"date":"2026-05-13","open":2422,"high":2612,"low":2350,"close":2524,"volume":103157,"rsi_14":23.74,"sma_20":3297.5,"sma_60":3148.07,"sma_120":2456.28},{"date":"2026-05-14","open":2598,"high":2694,"low":2410,"close":2590,"volume":77694,"rsi_14":28.19,"sma_20":3239.5,"sma_60":3153.73,"sma_120":2463.3},{"date":"2026-05-15","open":2590,"high":2686,"low":2442,"close":2582,"volume":89347,"rsi_14":29.64,"sma_20":3182.6,"sma_60":3159.93,"sma_120":2470.45},{"date":"2026-05-18","open":2582,"high":2594,"low":2334,"close":2456,"volume":66675,"rsi_14":28.54,"sma_20":3123.2,"sma_60":3164.2,"sma_120":2477.28},{"date":"2026-05-19","open":2456,"high":2500,"low":2400,"close":2410,"volume":27346,"rsi_14":13.97,"sma_20":3064.7,"sma_60":3164.67,"sma_120":2484.12},{"date":"2026-05-20","open":2410,"high":2484,"low":2350,"close":2350,"volume":64217,"rsi_14":14.38,"sma_20":3001.6,"sma_60":3164.83,"sma_120":2490.15},{"date":"2026-05-21","open":2350,"high":2456,"low":2330,"close":2366,"volume":33527,"rsi_14":14.38,"sma_20":2944.8,"sma_60":3163.7,"sma_120":2496.98},{"date":"2026-05-22","open":2366,"high":2540,"low":2348,"close":2362,"volume":69896,"rsi_14":14.5,"sma_20":2894.1,"sma_60":3160.7,"sma_120":2504.43},{"date":"2026-05-26","open":2362,"high":2630,"low":2356,"close":2366,"volume":47816,"rsi_14":15.08,"sma_20":2848.4,"sma_60":3158.4,"sma_120":2511.37},{"date":"2026-05-27","open":2328,"high":2468,"low":2154,"close":2170,"volume":86773,"rsi_14":14.16,"sma_20":2795.9,"sma_60":3154.67,"sma_120":2516.48},{"date":"2026-05-28","open":2022,"high":2460,"low":2022,"close":2144,"volume":335693,"rsi_14":12.24,"sma_20":2727.4,"sma_60":3148.13,"sma_120":2521.52},{"date":"2026-05-29","open":2126,"high":2332,"low":1940,"close":1990,"volume":125230,"rsi_14":13.33,"sma_20":2656.4,"sma_60":3135.87,"sma_120":2525.12},{"date":"2026-06-01","open":1990,"high":2060,"low":1822,"close":2008,"volume":129332,"rsi_14":20.89,"sma_20":2585.5,"sma_60":3126.27,"sma_120":2529.1},{"date":"2026-06-02","open":1970,"high":2006,"low":1824,"close":1844,"volume":92232,"rsi_14":20.81,"sma_20":2507.2,"sma_60":3112.7,"sma_120":2531.47},{"date":"2026-06-04","open":1442,"high":1882,"low":1442,"close":1784,"volume":174223,"rsi_14":10.97,"sma_20":2427.6,"sma_60":3095.6,"sma_120":2533.25},{"date":"2026-06-05","open":1784,"high":2000,"low":1722,"close":1782,"volume":67255,"rsi_14":4.3,"sma_20":2353.0,"sma_60":3077.73,"sma_120":2534.93},{"date":"2026-06-08","open":1764,"high":1900,"low":1638,"close":1706,"volume":50259,"rsi_14":3.99,"sma_20":2273.1,"sma_60":3059.5,"sma_120":2536.02},{"date":"2026-06-09","open":1690,"high":1806,"low":1638,"close":1646,"volume":32727,"rsi_14":4.29,"sma_20":2204.2,"sma_60":3040.27,"sma_120":2537.1},{"date":"2026-06-10","open":1702,"high":1702,"low":1548,"close":1700,"volume":74231,"rsi_14":10.29,"sma_20":2160.1,"sma_60":3022.0,"sma_120":2538.43},{"date":"2026-06-11","open":1700,"high":1794,"low":1576,"close":1740,"volume":18789,"rsi_14":15.1,"sma_20":2126.0,"sma_60":3004.9,"sma_120":2540.27},{"date":"2026-06-12","open":1760,"high":1982,"low":1678,"close":1696,"volume":83529,"rsi_14":12.86,"sma_20":2084.6,"sma_60":2981.37,"sma_120":2541.82},{"date":"2026-06-15","open":1722,"high":1760,"low":1662,"close":1702,"volume":56924,"rsi_14":13.5,"sma_20":2040.2,"sma_60":2960.27,"sma_120":2543.33},{"date":"2026-06-16","open":1804,"high":1804,"low":1648,"close":1708,"volume":29817,"rsi_14":13.69,"sma_20":1996.5,"sma_60":2935.6,"sma_120":2544.83},{"date":"2026-06-17","open":1794,"high":1794,"low":1660,"close":1700,"volume":19173,"rsi_14":17.27,"sma_20":1958.7,"sma_60":2915.03,"sma_120":2546.27},{"date":"2026-06-18","open":1768,"high":1768,"low":1602,"close":1604,"volume":99750,"rsi_14":15.74,"sma_20":1918.4,"sma_60":2889.77,"sma_120":2546.97},{"date":"2026-06-19","open":1652,"high":1728,"low":1470,"close":1640,"volume":135798,"rsi_14":23.88,"sma_20":1882.9,"sma_60":2861.0,"sma_120":2548.37},{"date":"2026-06-22","open":1642,"high":1654,"low":1518,"close":1646,"volume":76494,"rsi_14":22.49,"sma_20":1846.9,"sma_60":2830.47,"sma_120":2549.68},{"date":"2026-06-23","open":1484,"high":1646,"low":1402,"close":1500,"volume":116078,"rsi_14":23.12,"sma_20":1803.8,"sma_60":2794.2,"sma_120":2549.12},{"date":"2026-06-24","open":1364,"high":1562,"low":1364,"close":1504,"volume":55218,"rsi_14":26.03,"sma_20":1760.7,"sma_60":2757.7,"sma_120":2548.75},{"date":"2026-06-25","open":1490,"high":1636,"low":1356,"close":1380,"volume":102165,"rsi_14":21.53,"sma_20":1721.2,"sma_60":2719.17,"sma_120":2547.52},{"date":"2026-06-26","open":1382,"high":1714,"low":1350,"close":1442,"volume":113406,"rsi_14":30.92,"sma_20":1686.1,"sma_60":2679.7,"sma_120":2546.95},{"date":"2026-06-29","open":1442,"high":1510,"low":1380,"close":1510,"volume":71479,"rsi_14":40.29,"sma_20":1662.1,"sma_60":2641.47,"sma_120":2547.0},{"date":"2026-06-30","open":1792,"high":1792,"low":1466,"close":1560,"volume":40924,"rsi_14":39.94,"sma_20":1639.7,"sma_60":2603.8,"sma_120":2547.37},{"date":"2026-07-01","open":1594,"high":1742,"low":1506,"close":1700,"volume":103085,"rsi_14":47.49,"sma_20":1632.5,"sma_60":2567.47,"sma_120":2548.9},{"date":"2026-07-02","open":1654,"high":1798,"low":1604,"close":1704,"volume":34173,"rsi_14":50.53,"sma_20":1628.5,"sma_60":2531.17,"sma_120":2550.77},{"date":"2026-07-03","open":1704,"high":1704,"low":1540,"close":1640,"volume":45720,"rsi_14":46.19,"sma_20":1621.4,"sma_60":2497.4,"sma_120":2552.25},{"date":"2026-07-06","open":1628,"high":1804,"low":1584,"close":1780,"volume":75061,"rsi_14":53.8,"sma_20":1625.1,"sma_60":2468.7,"sma_120":2555.68},{"date":"2026-07-07","open":1640,"high":1986,"low":1640,"close":1910,"volume":141380,"rsi_14":59.81,"sma_20":1638.3,"sma_60":2441.6,"sma_120":2560.13},{"date":"2026-07-08","open":1912,"high":2098,"low":1826,"close":2098,"volume":142883,"rsi_14":71.26,"sma_20":1658.2,"sma_60":2416.13,"sma_120":2565.37},{"date":"2026-07-09","open":2098,"high":2192,"low":2024,"close":2082,"volume":59320,"rsi_14":69.35,"sma_20":1675.3,"sma_60":2387.23,"sma_120":2569.07},{"date":"2026-07-10","open":2064,"high":2220,"low":2036,"close":2218,"volume":59507,"rsi_14":72.48,"sma_20":1701.4,"sma_60":2361.17,"sma_120":2573.85},{"date":"2026-07-13","open":2200,"high":2230,"low":1808,"close":1808,"volume":47589,"rsi_14":60.03,"sma_20":1706.7,"sma_60":2328.8,"sma_120":2575.23},{"date":"2026-07-14","open":1826,"high":2148,"low":1826,"close":1928,"volume":151208,"rsi_14":62.83,"sma_20":1717.7,"sma_60":2298.93,"sma_120":2575.47},{"date":"2026-07-15","open":1930,"high":2098,"low":1902,"close":1988,"volume":23112,"rsi_14":69.14,"sma_20":1732.1,"sma_60":2271.33,"sma_120":2574.37},{"date":"2026-07-16","open":2002,"high":2090,"low":1802,"close":1882,"volume":21038,"rsi_14":63.48,"sma_20":1746.0,"sma_60":2243.03,"sma_120":2571.63},{"date":"2026-07-20","open":1700,"high":1888,"low":1640,"close":1704,"volume":52890,"rsi_14":55.57,"sma_20":1749.2,"sma_60":2211.23,"sma_120":2566.98},{"date":"2026-07-21","open":1754,"high":1900,"low":1670,"close":1900,"volume":113062,"rsi_14":59.0,"sma_20":1761.9,"sma_60":2184.53,"sma_120":2564.23},{"date":"2026-07-22","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":55.72,"sma_20":1781.9,"sma_60":2159.93,"sma_120":2561.4},{"date":"2026-07-23","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":55.62,"sma_20":1801.7,"sma_60":2136.93,"sma_120":2558.08},{"date":"2026-07-24","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":57.74,"sma_20":1827.7,"sma_60":2114.93,"sma_120":2553.67},{"date":"2026-07-27","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":53.9,"sma_20":1850.6,"sma_60":2088.03,"sma_120":2548.77},{"date":"2026-07-28","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":49.65,"sma_20":1870.1,"sma_60":2062.87,"sma_120":2544.97},{"date":"2026-07-29","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":41.9,"sma_20":1887.1,"sma_60":2037.43,"sma_120":2542.32},{"date":"2026-07-30","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":42.45,"sma_20":1897.1,"sma_60":2012.27,"sma_120":2539.13},{"date":"2026-07-31","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":35.14,"sma_20":1906.9,"sma_60":1987.67,"sma_120":2535.82},{"date":"2026-08-03","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":56.97,"sma_20":1919.9,"sma_60":1964.77,"sma_120":2533.82},{"date":"2026-08-04","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":47.41,"sma_20":1925.9,"sma_60":1941.37,"sma_120":2531.82},{"date":"2026-08-05","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":40.83,"sma_20":1925.4,"sma_60":1922.63,"sma_120":2529.5},{"date":"2026-08-06","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":52.41,"sma_20":1915.5,"sma_60":1911.27,"sma_120":2527.58},{"date":"2026-08-07","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":100.0,"sma_20":1906.4,"sma_60":1902.57,"sma_120":2524.62},{"date":"2026-08-10","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":100.0,"sma_20":1890.5,"sma_60":1892.17,"sma_120":2520.12},{"date":"2026-08-11","open":1900,"high":1900,"low":1900,"close":1900,"volume":0,"rsi_14":100.0,"sma_20":1895.1,"sma_60":1880.67,"sma_120":2517.2},{"date":"2026-08-12","open":2130,"high":2130,"low":1722,"close":1749,"volume":75639,"rsi_14":0.0,"sma_20":1886.15,"sma_60":1866.78,"sma_120":2513.36},{"date":"2026-08-13","open":1755,"high":1870,"low":1700,"close":1716,"volume":24982,"rsi_14":0.0,"sma_20":1872.55,"sma_60":1854.45,"sma_120":2509.32},{"date":"2026-08-14","open":1726,"high":1800,"low":1625,"close":1676,"volume":30462,"rsi_14":0.0,"sma_20":1862.25,"sma_60":1842.22,"sma_120":2503.44},{"date":"2026-08-18","open":1676,"high":1733,"low":1640,"close":1675,"volume":30257,"rsi_14":0.0,"sma_20":1860.8,"sma_60":1830.97,"sma_120":2497.9},{"date":"2026-08-19","open":1696,"high":1839,"low":1590,"close":1838,"volume":42685,"rsi_14":42.01,"sma_20":1857.7,"sma_60":1822.17,"sma_120":2492.93},{"date":"2026-08-20","open":1764,"high":2000,"low":1757,"close":1990,"volume":65252,"rsi_14":58.33,"sma_20":1862.2,"sma_60":1815.97,"sma_120":2488.33},{"date":"2026-08-21","open":1915,"high":2040,"low":1851,"close":1980,"volume":65536,"rsi_14":57.27,"sma_20":1866.2,"sma_60":1809.53,"sma_120":2483.97},{"date":"2026-08-24","open":1901,"high":1999,"low":1745,"close":1968,"volume":57387,"rsi_14":56.05,"sma_20":1869.6,"sma_60":1806.17,"sma_120":2480.42},{"date":"2026-08-25","open":1861,"high":1984,"low":1840,"close":1938,"volume":31367,"rsi_14":53.21,"sma_20":1871.5,"sma_60":1802.73,"sma_120":2475.43},{"date":"2026-08-26","open":2000,"high":2020,"low":1877,"close":1881,"volume":43781,"rsi_14":48.54,"sma_20":1870.55,"sma_60":1800.92,"sma_120":2468.39},{"date":"2026-08-27","open":1865,"high":1976,"low":1825,"close":1889,"volume":17318,"rsi_14":49.16,"sma_20":1870.0,"sma_60":1798.93,"sma_120":2462.6},{"date":"2026-08-28","open":1889,"high":1889,"low":1702,"close":1750,"volume":35910,"rsi_14":40.58,"sma_20":1862.5,"sma_60":1797.37,"sma_120":2455.03},{"date":"2026-08-31","open":1756,"high":1800,"low":1740,"close":1740,"volume":13486,"rsi_14":40.07,"sma_20":1854.5,"sma_60":1796.63,"sma_120":2446.12},{"date":"2026-09-01","open":1977,"high":1977,"low":1731,"close":1793,"volume":32072,"rsi_14":43.77,"sma_20":1849.15,"sma_60":1796.82,"sma_120":2437.28},{"date":"2026-09-02","open":1772,"high":1849,"low":1678,"close":1755,"volume":27276,"rsi_14":50.4,"sma_20":1841.9,"sma_60":1797.63,"sma_120":2428.57},{"date":"2026-09-03","open":1755,"high":1800,"low":1649,"close":1683,"volume":14648,"rsi_14":47.9,"sma_20":1831.05,"sma_60":1798.25,"sma_120":2419.26},{"date":"2026-09-04","open":1683,"high":1799,"low":1631,"close":1655,"volume":12091,"rsi_14":48.64,"sma_20":1818.8,"sma_60":1797.5,"sma_120":2409.75},{"date":"2026-09-07","open":1655,"high":1705,"low":1600,"close":1616,"volume":15817,"rsi_14":46.36,"sma_20":1804.6,"sma_60":1795.43,"sma_120":2400.17},{"date":"2026-09-08","open":1616,"high":1730,"low":1603,"close":1620,"volume":10191,"rsi_14":33.28,"sma_20":1790.6,"sma_60":1794.17,"sma_120":2387.77},{"date":"2026-09-09","open":1620,"high":1700,"low":1560,"close":1601,"volume":12998,"rsi_14":12.52,"sma_20":1775.65,"sma_60":1792.48,"sma_120":2376.38},{"date":"2026-09-10","open":1601,"high":1614,"low":1590,"close":1592,"volume":7342,"rsi_14":12.55,"sma_20":1767.8,"sma_60":1790.55,"sma_120":2363.07},{"date":"2026-09-11","open":1590,"high":1630,"low":1550,"close":1587,"volume":26304,"rsi_14":12.72,"sma_20":1761.35,"sma_60":1788.67,"sma_120":2351.85},{"date":"2026-09-14","open":1587,"high":1680,"low":1528,"close":1579,"volume":20458,"rsi_14":13.29,"sma_20":1756.5,"sma_60":1788.25,"sma_120":2339.01},{"date":"2026-09-15","open":1630,"high":1630,"low":1500,"close":1574,"volume":11764,"rsi_14":14.87,"sma_20":1751.45,"sma_60":1787.15,"sma_120":2324.07},{"date":"2026-09-16","open":1630,"high":1700,"low":1520,"close":1637,"volume":9521,"rsi_14":24.39,"sma_20":1741.4,"sma_60":1787.0,"sma_120":2308.73},{"date":"2026-09-17","open":1548,"high":1551,"low":1500,"close":1549,"volume":17559,"rsi_14":27.21,"sma_20":1719.35,"sma_60":1787.82,"sma_120":2291.01},{"date":"2026-09-18","open":1522,"high":1624,"low":1507,"close":1570,"volume":6191,"rsi_14":31.19,"sma_20":1698.85,"sma_60":1788.92,"sma_120":2273.31},{"date":"2026-09-21","open":1574,"high":1800,"low":1574,"close":1794,"volume":108259,"rsi_14":50.08,"sma_20":1690.15,"sma_60":1795.82,"sma_120":2257.49},{"date":"2026-09-22","open":1824,"high":1824,"low":1715,"close":1759,"volume":21694,"rsi_14":50.32,"sma_20":1681.2,"sma_60":1801.1,"sma_120":2240.4},{"date":"2026-09-23","open":1759,"high":1940,"low":1755,"close":1885,"volume":30007,"rsi_14":64.99,"sma_20":1681.4,"sma_60":1807.35,"sma_120":2224.41},{"date":"2026-09-28","open":1885,"high":2395,"low":1805,"close":1884,"volume":17388,"rsi_14":67.7,"sma_20":1681.15,"sma_60":1812.75,"sma_120":2208.28},{"date":"2026-09-29","open":1819,"high":1930,"low":1780,"close":1930,"volume":22489,"rsi_14":74.01,"sma_20":1690.15,"sma_60":1816.58,"sma_120":2192.03},{"date":"2026-09-30","open":1881,"high":2340,"low":1881,"close":2235,"volume":220350,"rsi_14":82.2,"sma_20":1714.9,"sma_60":1825.43,"sma_120":2178.3},{"date":"2026-10-01","open":2180,"high":2320,"low":2045,"close":2260,"volume":61593,"rsi_14":84.29,"sma_20":1738.25,"sma_60":1835.77,"sma_120":2166.58},{"date":"2026-10-02","open":2335,"high":2635,"low":2245,"close":2635,"volume":149975,"rsi_14":89.3,"sma_20":1782.25,"sma_60":1850.02,"sma_120":2159.36},{"date":"2026-10-06","open":2635,"high":3005,"low":2480,"close":2670,"volume":84861,"rsi_14":89.9,"sma_20":1831.6,"sma_60":1862.68,"sma_120":2152.14},{"date":"2026-10-07","open":2510,"high":2875,"low":2510,"close":2735,"volume":146017,"rsi_14":90.88,"sma_20":1885.6,"sma_60":1873.3,"sma_120":2144.72},{"date":"2026-10-08","open":2730,"high":2870,"low":2670,"close":2755,"volume":77827,"rsi_14":91.32,"sma_20":1942.55,"sma_60":1884.52,"sma_120":2135.88},{"date":"2026-10-12","open":2740,"high":2895,"low":2625,"close":2750,"volume":88592,"rsi_14":90.59,"sma_20":1999.05,"sma_60":1893.38,"sma_120":2127.28},{"date":"2026-10-13","open":2675,"high":2870,"low":2675,"close":2835,"volume":83047,"rsi_14":97.0,"sma_20":2060.75,"sma_60":1910.5,"sma_120":2119.65},{"date":"2026-10-14","open":2765,"high":2830,"low":2525,"close":2700,"volume":51633,"rsi_14":88.12,"sma_20":2116.15,"sma_60":1923.37,"sma_120":2111.15},{"date":"2026-10-15","open":2700,"high":2760,"low":2295,"close":2580,"volume":41324,"rsi_14":78.52,"sma_20":2165.8,"sma_60":1933.23,"sma_120":2102.28},{"date":"2026-10-16","open":2530,"high":2600,"low":2530,"close":2595,"volume":29728,"rsi_14":80.78,"sma_20":2216.6,"sma_60":1945.12,"sma_120":2094.07},{"date":"2026-10-19","open":2685,"high":2760,"low":2455,"close":2560,"volume":36401,"rsi_14":76.64,"sma_20":2265.9,"sma_60":1959.38,"sma_120":2085.31},{"date":"2026-10-20","open":2560,"high":2675,"low":2520,"close":2580,"volume":27070,"rsi_14":77.06,"sma_20":2313.05,"sma_60":1970.72,"sma_120":2077.62},{"date":"2026-10-21","open":2570,"high":2620,"low":2545,"close":2545,"volume":8040,"rsi_14":74.12,"sma_20":2362.85,"sma_60":1981.47,"sma_120":2070.7},{"date":"2026-10-22","open":2545,"high":2620,"low":2430,"close":2500,"volume":33874,"rsi_14":63.05,"sma_20":2409.35,"sma_60":1991.47,"sma_120":2064.2},{"date":"2026-10-23","open":2390,"high":2575,"low":2305,"close":2490,"volume":52600,"rsi_14":61.5,"sma_20":2444.15,"sma_60":2001.3,"sma_120":2058.12},{"date":"2026-10-26","open":2615,"high":2620,"low":2400,"close":2400,"volume":41888,"rsi_14":33.57,"sma_20":2476.2,"sma_60":2009.63,"sma_120":2048.83},{"date":"2026-10-27","open":2595,"high":2610,"low":2325,"close":2365,"volume":66791,"rsi_14":28.67,"sma_20":2500.2,"sma_60":2017.38,"sma_120":2040.12},{"date":"2026-10-28","open":2380,"high":2430,"low":2265,"close":2380,"volume":39155,"rsi_14":23.31,"sma_20":2525.0,"sma_60":2025.38,"sma_120":2031.41},{"date":"2026-10-29","open":2310,"high":2435,"low":2220,"close":2310,"volume":37174,"rsi_14":18.88,"sma_20":2544.0,"sma_60":2032.22,"sma_120":2022.24},{"date":"2026-10-30","open":2295,"high":2500,"low":2225,"close":2500,"volume":33000,"rsi_14":36.11,"sma_20":2557.25,"sma_60":2042.22,"sma_120":2014.94},{"date":"2026-11-02","open":2375,"high":2735,"low":2375,"close":2680,"volume":219003,"rsi_14":42.21,"sma_20":2578.25,"sma_60":2055.22,"sma_120":2009.99},{"date":"2026-11-03","open":2775,"high":2775,"low":2550,"close":2665,"volume":70198,"rsi_14":48.0,"sma_20":2579.75,"sma_60":2067.97,"sma_120":2004.67},{"date":"2026-11-04","open":2660,"high":2660,"low":2480,"close":2635,"volume":57627,"rsi_14":53.5,"sma_20":2578.0,"sma_60":2080.22,"sma_120":2001.42},{"date":"2026-11-05","open":2545,"high":2620,"low":2400,"close":2485,"volume":79236,"rsi_14":44.02,"sma_20":2565.5,"sma_60":2089.97,"sma_120":2000.62},{"date":"2026-11-06","open":2305,"high":2600,"low":2305,"close":2505,"volume":75242,"rsi_14":46.96,"sma_20":2553.0,"sma_60":2100.05,"sma_120":2001.31},{"date":"2026-11-09","open":2500,"high":2500,"low":2175,"close":2250,"volume":49727}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":22.21,"ttm_eps":null,"close":4720.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":14.75,"ttm_eps":null,"close":3550.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.97,"ttm_eps":null,"close":2188.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.73,"ttm_eps":null,"close":1856.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.03,"ttm_eps":null,"close":2360.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.89,"ttm_eps":null,"close":2096.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.48,"ttm_eps":null,"close":1516.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.57,"ttm_eps":null,"close":3804.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.71,"ttm_eps":null,"close":1560.0}],"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","no_advisory_mode":true},"stock_name":"압타머사이언스","phase":"above-fold","symbol_resolved":true}