{"status":"ok","report":{"price_analysis":{"current":409.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-74.4,"high_30d":1993.0,"low_30d":409.0,"position_in_range":0.0,"support":567.4,"resistance":1834.6},"summary":"핀텔(291810)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 57.40억. 현재가 409원, 전일 대비 +0.0%, 30일 -74.4%. ROE -4.7%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.7%로 적자 상태입니다. 시가총액 57.40억. 매출 88.24억, 영업이익 -17.22억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.36,"roe":-4.66,"eps":-65.0,"revenue":8823735017.0,"operating_income":-1722219632.0,"net_income":-2935538114.0,"market_cap":5740000070,"profit_margin":-33.27,"roa":-4.2,"operating_margin":-19.52,"gross_margin":32.41,"debt_ratio":0.11135699356264804,"total_assets":17604337077.0,"total_equity":15840397981.0,"total_debt":1763939096.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-219.68)가 시그널선(-240.92)을 상회합니다(골든크로스). 현재가가 SMA20(517)과 SMA60(1099) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 27~1007 (현재 위치 39%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":-219.6827804115822,"macd_signal":-240.9198407610432,"sma_20":517.15,"sma_60":1099.4,"bb_upper":1006.9517047744935,"bb_lower":27.34829522550649,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 24.16만, 기관 -5569.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":4719.0,"institution_net":0.0,"retail_net":-4719.0},{"date":"2026-09-29","foreign_net":473.0,"institution_net":0.0,"retail_net":-473.0},{"date":"2026-09-28","foreign_net":-5894.0,"institution_net":26500.0,"retail_net":-20606.0},{"date":"2026-09-23","foreign_net":35750.0,"institution_net":-32649.0,"retail_net":-3101.0},{"date":"2026-09-22","foreign_net":248134.0,"institution_net":34257.0,"retail_net":-282391.0},{"date":"2026-09-21","foreign_net":2730.0,"institution_net":-21795.0,"retail_net":19065.0},{"date":"2026-09-18","foreign_net":-12147.0,"institution_net":-21746.0,"retail_net":33893.0},{"date":"2026-09-17","foreign_net":-21247.0,"institution_net":4296.0,"retail_net":16951.0},{"date":"2026-09-16","foreign_net":-4080.0,"institution_net":-893.0,"retail_net":4973.0},{"date":"2026-09-15","foreign_net":17247.0,"institution_net":4703.0,"retail_net":-21950.0},{"date":"2026-09-14","foreign_net":-12358.0,"institution_net":2839.0,"retail_net":9519.0},{"date":"2026-09-11","foreign_net":43104.0,"institution_net":-5969.0,"retail_net":-37135.0},{"date":"2026-09-10","foreign_net":12910.0,"institution_net":-15297.0,"retail_net":2387.0},{"date":"2026-09-09","foreign_net":-68398.0,"institution_net":13636.0,"retail_net":54762.0},{"date":"2026-09-08","foreign_net":630.0,"institution_net":6549.0,"retail_net":-7179.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":241573.0,"institution_net":-5569.0,"retail_net":-236004.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -65, PBR 0.36x) — 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 -65원"}]},"growth":{"grade":"D","percentile":47,"summary":"매출 -44.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-44.8,"unit":"%","percentile":20,"direction":"higher_better"},{"name":"영업이익 성장률","value":28.8,"unit":"%","percentile":74,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.7%","metrics":[{"name":"ROE","value":-4.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-19.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-33.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-74.4,"unit":"%","percentile":11,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 5.4x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":5.36,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.65,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -65, PBR 0.36x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -44.8%"},"profitability":{"grade":"C","reason":"ROE -4.7%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"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":32.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-19.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-33.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.36,"per_5y_high":302.74,"per_5y_low":302.74,"per_5y_avg":302.74,"per_percentile":null,"pbr_5y_high":7.13,"pbr_5y_low":3.78,"pbr_5y_avg":5.87,"pbr_percentile":0.0,"per_5y_median":302.74,"pbr_5y_median":6.27,"history":[{"quarter":"2024-Q2","per":null,"pbr":7.08},{"quarter":"2024-Q3","per":null,"pbr":5.78},{"quarter":"2024-Q4","per":302.74,"pbr":4.41},{"quarter":"2025-Q1","per":null,"pbr":5.1},{"quarter":"2025-Q2","per":null,"pbr":7.13},{"quarter":"2025-Q3","per":null,"pbr":6.27},{"quarter":"2025-Q4","per":null,"pbr":6.97},{"quarter":"2026-Q1","per":null,"pbr":6.34},{"quarter":"2026-Q2","per":null,"pbr":3.78},{"quarter":"현재","per":null,"pbr":0.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1771.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2225.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SECURITY & PROTECTION SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":302.74,"eps":5.85,"close":1771.0,"source":"reported"},{"date":"2025-01","per":332.48,"eps":5.85,"close":1945.0,"source":"reported"},{"date":"2025-02","per":309.4,"eps":5.85,"close":1810.0,"source":"reported"}],"trailing_per_history_meta":{"avg":314.87,"std":12.74,"upper_1sd":327.62,"lower_1sd":302.13,"current":309.4,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-4.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:14:06.428233+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04663456586671981,"dividend_yield":null,"eps":-65.0,"revenue":1559274175.0,"operating_income":-477039082.0,"net_income":-738710083.0,"market_cap":null,"profit_margin":-0.473752528480118,"operating_margin":-0.30593662721310705,"roa":-0.04196182337164641,"gross_margin":0.32412173375474523,"total_equity":15840397981.0,"total_assets":17604337077.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.24,"roe":-0.037745981135479716,"dividend_yield":null,"eps":-55.06,"revenue":2826311851.0,"operating_income":-669822925.0,"net_income":-625909483.0,"market_cap":21300000000.0,"profit_margin":-0.22145804001725497,"operating_margin":-0.23699540613786288,"roa":-0.032509902330250584,"gross_margin":0.20822189730824575,"total_equity":16582148991.0,"total_assets":19252887217.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07198847216818605,"dividend_yield":null,"eps":-108.83,"revenue":2754709784.0,"operating_income":-144170836.0,"net_income":-1237234314.0,"market_cap":null,"profit_margin":-0.44913417783105386,"operating_margin":-0.05233612514733058,"roa":-0.06090584725254378,"gross_margin":0.38477252600486644,"total_equity":17186561636.0,"total_assets":20313883967.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.018058362009496443,"dividend_yield":null,"eps":-29.35,"revenue":1683439207.0,"operating_income":-431186789.0,"net_income":-333684234.0,"market_cap":null,"profit_margin":-0.1982157909905445,"operating_margin":-0.2561344580826316,"roa":-0.015199795180020174,"gross_margin":0.2757480056718199,"total_equity":18478100828.0,"total_assets":21953205951.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0731750447686303,"dividend_yield":null,"eps":-120.81,"revenue":172242050.0,"operating_income":-1546551606.0,"net_income":-1373499896.0,"market_cap":null,"profit_margin":-7.974242619615826,"operating_margin":-8.978943330040487,"roa":-0.06505565947633381,"gross_margin":0.3007169968076901,"total_equity":18770058841.0,"total_assets":21112688843.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.040712353733505846,"dividend_yield":null,"eps":-72.01,"revenue":1161395529.0,"operating_income":-1110664823.0,"net_income":-818646924.0,"market_cap":null,"profit_margin":-0.7048821039503071,"operating_margin":-0.9563191826270583,"roa":-0.037184862678005935,"gross_margin":0.2222027634480415,"total_equity":20108071603.0,"total_assets":22015596268.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0013227197420358258,"dividend_yield":null,"eps":2.43,"revenue":3531784220.0,"operating_income":-296726839.0,"net_income":27642076.0,"market_cap":null,"profit_margin":0.007826660486070126,"operating_margin":-0.08401612910541856,"roa":0.0012027584504078377,"gross_margin":0.3927508603569218,"total_equity":20897908394.0,"total_assets":22982233873.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.002620322915846717,"dividend_yield":null,"eps":-4.8,"revenue":1391949933.0,"operating_income":-391266115.0,"net_income":-54520486.0,"market_cap":null,"profit_margin":-0.03916842460166274,"operating_margin":-0.28109208939485614,"roa":-0.0022899982232640966,"gross_margin":0.2703199914590606,"total_equity":20806781359.0,"total_assets":23808090961.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01375728773120325,"dividend_yield":null,"eps":25.17,"revenue":1902855938.0,"operating_income":-135447732.0,"net_income":286182116.0,"market_cap":null,"profit_margin":0.15039610213518959,"operating_margin":-0.07118128561133355,"roa":0.012066176056357328,"gross_margin":0.43246768741985553,"total_equity":20802219274.0,"total_assets":23717714267.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00940590262943116,"dividend_yield":null,"eps":-16.95,"revenue":3816479786.0,"operating_income":-704940991.0,"net_income":-192648771.0,"market_cap":null,"profit_margin":-0.05047813215379624,"operating_margin":-0.1847097405273667,"roa":-0.008387857646156007,"gross_margin":0.1297452712356643,"total_equity":20481688849.0,"total_assets":22967577554.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.00732154787578867,"dividend_yield":null,"eps":-13.31,"revenue":3759915981.0,"operating_income":-622828815.0,"net_income":-151292732.0,"market_cap":null,"profit_margin":-0.040238327868103496,"operating_margin":-0.16564966295718936,"roa":-0.00585727245177986,"gross_margin":0.15620999058702104,"total_equity":20664036426.0,"total_assets":25829894929.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03650001389996022,"dividend_yield":null,"eps":-67.0,"revenue":926519536.0,"operating_income":-1060825972.0,"net_income":-759706636.0,"market_cap":null,"profit_margin":-0.8199574930495583,"operating_margin":-1.1449580184567203,"roa":-0.02931905933179217,"gross_margin":0.08907088063818225,"total_equity":20813872512.0,"total_assets":25911698851.0}],"current_price":409.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-20","close":10850.0},{"date":"2022-10-21","close":11450.0},{"date":"2022-10-24","close":10050.0},{"date":"2022-10-25","close":9910.0},{"date":"2022-10-26","close":9000.0},{"date":"2022-10-27","close":8730.0},{"date":"2022-10-28","close":8480.0},{"date":"2022-10-31","close":8480.0},{"date":"2022-11-01","close":8120.0},{"date":"2022-11-02","close":8440.0},{"date":"2022-11-03","close":8100.0},{"date":"2022-11-04","close":8020.0},{"date":"2022-11-07","close":7770.0},{"date":"2022-11-08","close":7500.0},{"date":"2022-11-09","close":7490.0},{"date":"2022-11-10","close":9730.0},{"date":"2022-11-11","close":11750.0},{"date":"2022-11-14","close":11750.0},{"date":"2022-11-15","close":11150.0},{"date":"2022-11-16","close":11050.0},{"date":"2022-11-17","close":10100.0},{"date":"2022-11-18","close":9490.0},{"date":"2022-11-21","close":7910.0},{"date":"2022-11-22","close":8060.0},{"date":"2022-11-23","close":7990.0},{"date":"2022-11-24","close":7950.0},{"date":"2022-11-25","close":8300.0},{"date":"2022-11-28","close":8190.0},{"date":"2022-11-29","close":7780.0},{"date":"2022-11-30","close":7890.0},{"date":"2022-12-01","close":8160.0},{"date":"2022-12-02","close":8100.0},{"date":"2022-12-05","close":8330.0},{"date":"2022-12-06","close":8110.0},{"date":"2022-12-07","close":8200.0},{"date":"2022-12-08","close":7800.0},{"date":"2022-12-09","close":7650.0},{"date":"2022-12-12","close":7340.0},{"date":"2022-12-13","close":7100.0},{"date":"2022-12-14","close":7240.0},{"date":"2022-12-15","close":7130.0},{"date":"2022-12-16","close":6970.0},{"date":"2022-12-19","close":7220.0},{"date":"2022-12-20","close":7450.0},{"date":"2022-12-21","close":7330.0},{"date":"2022-12-22","close":7480.0},{"date":"2022-12-23","close":7370.0},{"date":"2022-12-26","close":6930.0},{"date":"2022-12-27","close":6710.0},{"date":"2022-12-28","close":6990.0},{"date":"2022-12-29","close":6730.0},{"date":"2023-01-02","close":6340.0},{"date":"2023-01-03","close":6290.0},{"date":"2023-01-04","close":6550.0},{"date":"2023-01-05","close":6680.0},{"date":"2023-01-06","close":6590.0},{"date":"2023-01-09","close":6720.0},{"date":"2023-01-10","close":7090.0},{"date":"2023-01-11","close":7350.0},{"date":"2023-01-12","close":7120.0},{"date":"2023-01-13","close":8100.0},{"date":"2023-01-16","close":8220.0},{"date":"2023-01-17","close":7880.0},{"date":"2023-01-18","close":8350.0},{"date":"2023-01-19","close":8400.0},{"date":"2023-01-20","close":8090.0},{"date":"2023-01-25","close":8950.0},{"date":"2023-01-26","close":8260.0},{"date":"2023-01-27","close":8940.0},{"date":"2023-01-30","close":9700.0},{"date":"2023-01-31","close":9890.0},{"date":"2023-02-01","close":9380.0},{"date":"2023-02-02","close":9380.0},{"date":"2023-02-03","close":10050.0},{"date":"2023-02-06","close":9900.0},{"date":"2023-02-07","close":10320.0},{"date":"2023-02-08","close":10380.0},{"date":"2023-02-09","close":10120.0},{"date":"2023-02-10","close":9220.0},{"date":"2023-02-13","close":9460.0},{"date":"2023-02-14","close":8910.0},{"date":"2023-02-15","close":8370.0},{"date":"2023-02-16","close":8550.0},{"date":"2023-02-17","close":8660.0},{"date":"2023-02-20","close":8930.0},{"date":"2023-02-21","close":8720.0},{"date":"2023-02-22","close":8390.0},{"date":"2023-02-23","close":9300.0},{"date":"2023-02-24","close":9380.0},{"date":"2023-02-27","close":9090.0},{"date":"2023-02-28","close":9510.0},{"date":"2023-03-02","close":9080.0},{"date":"2023-03-03","close":8980.0},{"date":"2023-03-06","close":9420.0},{"date":"2023-03-07","close":9000.0},{"date":"2023-03-08","close":8830.0},{"date":"2023-03-09","close":8590.0},{"date":"2023-03-10","close":8530.0},{"date":"2023-03-13","close":8100.0},{"date":"2023-03-14","close":7600.0},{"date":"2023-03-15","close":7900.0},{"date":"2023-03-16","close":7730.0},{"date":"2023-03-17","close":8530.0},{"date":"2023-03-20","close":8660.0},{"date":"2023-03-21","close":8610.0},{"date":"2023-03-22","close":8840.0},{"date":"2023-03-23","close":8730.0},{"date":"2023-03-24","close":8560.0},{"date":"2023-03-27","close":8220.0},{"date":"2023-03-28","close":8290.0},{"date":"2023-03-29","close":8320.0},{"date":"2023-03-30","close":8080.0},{"date":"2023-03-31","close":7800.0},{"date":"2023-04-03","close":7880.0},{"date":"2023-04-04","close":8040.0},{"date":"2023-04-05","close":8140.0},{"date":"2023-04-06","close":7760.0},{"date":"2023-04-07","close":7750.0},{"date":"2023-04-10","close":7370.0},{"date":"2023-04-11","close":7300.0},{"date":"2023-04-12","close":7100.0},{"date":"2023-04-13","close":7100.0},{"date":"2023-04-14","close":7200.0},{"date":"2023-04-17","close":7140.0},{"date":"2023-04-18","close":6880.0},{"date":"2023-04-19","close":7110.0},{"date":"2023-04-20","close":7010.0},{"date":"2023-04-21","close":6960.0},{"date":"2023-04-24","close":6710.0},{"date":"2023-04-25","close":6520.0},{"date":"2023-04-26","close":6500.0},{"date":"2023-04-27","close":6600.0},{"date":"2023-04-28","close":6330.0},{"date":"2023-05-02","close":6400.0},{"date":"2023-05-03","close":6200.0},{"date":"2023-05-04","close":6140.0},{"date":"2023-05-08","close":7070.0},{"date":"2023-05-09","close":6840.0},{"date":"2023-05-10","close":7500.0},{"date":"2023-05-11","close":7540.0},{"date":"2023-05-12","close":7000.0},{"date":"2023-05-15","close":7220.0},{"date":"2023-05-16","close":6990.0},{"date":"2023-05-17","close":7120.0},{"date":"2023-05-18","close":7340.0},{"date":"2023-05-19","close":8070.0},{"date":"2023-05-22","close":8060.0},{"date":"2023-05-23","close":8150.0},{"date":"2023-05-24","close":7950.0},{"date":"2023-05-25","close":8370.0},{"date":"2023-05-26","close":8140.0},{"date":"2023-05-30","close":8080.0},{"date":"2023-05-31","close":8030.0},{"date":"2023-06-01","close":7970.0},{"date":"2023-06-02","close":7840.0},{"date":"2023-06-05","close":7820.0},{"date":"2023-06-07","close":8400.0},{"date":"2023-06-08","close":8210.0},{"date":"2023-06-09","close":8080.0},{"date":"2023-06-12","close":7970.0},{"date":"2023-06-13","close":7990.0},{"date":"2023-06-14","close":7650.0},{"date":"2023-06-15","close":7650.0},{"date":"2023-06-16","close":7680.0},{"date":"2023-06-19","close":7970.0},{"date":"2023-06-20","close":7780.0},{"date":"2023-06-21","close":7460.0},{"date":"2023-06-22","close":7400.0},{"date":"2023-06-23","close":7420.0},{"date":"2023-06-26","close":7630.0},{"date":"2023-06-27","close":7500.0},{"date":"2023-06-28","close":7370.0},{"date":"2023-06-29","close":7120.0},{"date":"2023-06-30","close":7060.0},{"date":"2023-07-03","close":7120.0},{"date":"2023-07-04","close":6970.0},{"date":"2023-07-05","close":6740.0},{"date":"2023-07-06","close":6540.0},{"date":"2023-07-07","close":6510.0},{"date":"2023-07-10","close":6680.0},{"date":"2023-07-11","close":6700.0},{"date":"2023-07-12","close":6600.0},{"date":"2023-07-13","close":6770.0},{"date":"2023-07-14","close":6770.0},{"date":"2023-07-17","close":7350.0},{"date":"2023-07-18","close":7240.0},{"date":"2023-07-19","close":7360.0},{"date":"2023-07-20","close":7110.0},{"date":"2023-07-21","close":6940.0},{"date":"2023-07-24","close":6530.0},{"date":"2023-07-25","close":6310.0},{"date":"2023-07-26","close":6070.0},{"date":"2023-07-27","close":6050.0},{"date":"2023-07-28","close":6110.0},{"date":"2023-07-31","close":6440.0},{"date":"2023-08-01","close":6720.0},{"date":"2023-08-02","close":6570.0},{"date":"2023-08-03","close":6280.0},{"date":"2023-08-04","close":6670.0},{"date":"2023-08-07","close":6460.0},{"date":"2023-08-08","close":6200.0},{"date":"2023-08-09","close":6320.0},{"date":"2023-08-10","close":6250.0},{"date":"2023-08-11","close":6250.0},{"date":"2023-08-14","close":6090.0},{"date":"2023-08-16","close":5930.0},{"date":"2023-08-17","close":5810.0},{"date":"2023-08-18","close":5860.0},{"date":"2023-08-21","close":6490.0},{"date":"2023-08-22","close":5920.0},{"date":"2023-08-23","close":5860.0},{"date":"2023-08-24","close":5960.0},{"date":"2023-08-25","close":5770.0},{"date":"2023-08-28","close":5850.0},{"date":"2023-08-29","close":6050.0},{"date":"2023-08-30","close":6150.0},{"date":"2023-08-31","close":6030.0},{"date":"2023-09-01","close":6280.0},{"date":"2023-09-04","close":6090.0},{"date":"2023-09-05","close":6050.0},{"date":"2023-09-06","close":6140.0},{"date":"2023-09-07","close":5980.0},{"date":"2023-09-08","close":5890.0},{"date":"2023-09-11","close":5860.0},{"date":"2023-09-12","close":5970.0},{"date":"2023-09-13","close":5770.0},{"date":"2023-09-14","close":5880.0},{"date":"2023-09-15","close":5910.0},{"date":"2023-09-18","close":6030.0},{"date":"2023-09-19","close":6010.0},{"date":"2023-09-20","close":5850.0},{"date":"2023-09-21","close":5690.0},{"date":"2023-09-22","close":5650.0},{"date":"2023-09-25","close":5420.0},{"date":"2023-09-26","close":5400.0},{"date":"2023-09-27","close":5460.0},{"date":"2023-10-04","close":5120.0},{"date":"2023-10-05","close":4920.0},{"date":"2023-10-06","close":5050.0},{"date":"2023-10-10","close":4945.0},{"date":"2023-10-11","close":5140.0},{"date":"2023-10-12","close":5190.0},{"date":"2023-10-13","close":5020.0},{"date":"2023-10-16","close":4800.0},{"date":"2023-10-17","close":4930.0},{"date":"2023-10-18","close":4835.0},{"date":"2023-10-19","close":4610.0},{"date":"2023-10-20","close":4425.0},{"date":"2023-10-23","close":4445.0},{"date":"2023-10-24","close":4550.0},{"date":"2023-10-25","close":4620.0},{"date":"2023-10-26","close":4285.0},{"date":"2023-10-27","close":4250.0},{"date":"2023-10-30","close":4315.0},{"date":"2023-10-31","close":4195.0},{"date":"2023-11-01","close":4255.0},{"date":"2023-11-02","close":4460.0},{"date":"2023-11-03","close":4515.0},{"date":"2023-11-06","close":4620.0},{"date":"2023-11-07","close":4490.0},{"date":"2023-11-08","close":4435.0},{"date":"2023-11-09","close":4460.0},{"date":"2023-11-10","close":4280.0},{"date":"2023-11-13","close":4165.0},{"date":"2023-11-14","close":4360.0},{"date":"2023-11-15","close":4425.0},{"date":"2023-11-16","close":4535.0},{"date":"2023-11-17","close":4280.0},{"date":"2023-11-20","close":4420.0},{"date":"2023-11-21","close":4420.0},{"date":"2023-11-22","close":4380.0},{"date":"2023-11-23","close":4420.0},{"date":"2023-11-24","close":4385.0},{"date":"2023-11-27","close":4280.0},{"date":"2023-11-28","close":4275.0},{"date":"2023-11-29","close":4290.0},{"date":"2023-11-30","close":4285.0},{"date":"2023-12-01","close":4240.0},{"date":"2023-12-04","close":4170.0},{"date":"2023-12-05","close":4100.0},{"date":"2023-12-06","close":4140.0},{"date":"2023-12-07","close":4090.0},{"date":"2023-12-08","close":4120.0},{"date":"2023-12-11","close":4160.0},{"date":"2023-12-12","close":4150.0},{"date":"2023-12-13","close":4055.0},{"date":"2023-12-14","close":4065.0},{"date":"2023-12-15","close":4055.0},{"date":"2023-12-18","close":4005.0},{"date":"2023-12-19","close":3990.0},{"date":"2023-12-20","close":4000.0},{"date":"2023-12-21","close":3995.0},{"date":"2023-12-22","close":3995.0},{"date":"2023-12-26","close":3880.0},{"date":"2023-12-27","close":3900.0},{"date":"2023-12-28","close":3980.0},{"date":"2024-01-02","close":4025.0},{"date":"2024-01-03","close":4030.0},{"date":"2024-01-04","close":4055.0},{"date":"2024-01-05","close":4220.0},{"date":"2024-01-08","close":4285.0},{"date":"2024-01-09","close":4310.0},{"date":"2024-01-10","close":4205.0},{"date":"2024-01-11","close":4270.0},{"date":"2024-01-12","close":4170.0},{"date":"2024-01-15","close":4290.0},{"date":"2024-01-16","close":4200.0},{"date":"2024-01-17","close":4015.0},{"date":"2024-01-18","close":4040.0},{"date":"2024-01-19","close":4090.0},{"date":"2024-01-22","close":4245.0},{"date":"2024-01-23","close":4150.0},{"date":"2024-01-24","close":4120.0},{"date":"2024-01-25","close":4045.0},{"date":"2024-01-26","close":4200.0},{"date":"2024-01-29","close":4120.0},{"date":"2024-01-30","close":4040.0},{"date":"2024-01-31","close":3885.0},{"date":"2024-02-01","close":3810.0},{"date":"2024-02-02","close":3875.0},{"date":"2024-02-05","close":3815.0},{"date":"2024-02-06","close":3750.0},{"date":"2024-02-07","close":3705.0},{"date":"2024-02-08","close":3725.0},{"date":"2024-02-13","close":3710.0},{"date":"2024-02-14","close":3740.0},{"date":"2024-02-15","close":3790.0},{"date":"2024-02-16","close":3755.0},{"date":"2024-02-19","close":4050.0},{"date":"2024-02-20","close":3965.0},{"date":"2024-02-21","close":3790.0},{"date":"2024-02-22","close":3805.0},{"date":"2024-02-23","close":3800.0},{"date":"2024-02-26","close":3725.0},{"date":"2024-02-27","close":3665.0},{"date":"2024-02-28","close":3675.0},{"date":"2024-02-29","close":3625.0},{"date":"2024-03-04","close":3605.0},{"date":"2024-03-05","close":3600.0},{"date":"2024-03-06","close":3610.0},{"date":"2024-03-07","close":3590.0},{"date":"2024-03-08","close":3640.0},{"date":"2024-03-11","close":3630.0},{"date":"2024-03-12","close":3600.0},{"date":"2024-03-13","close":3630.0},{"date":"2024-03-14","close":3615.0},{"date":"2024-03-15","close":3595.0},{"date":"2024-03-18","close":3620.0},{"date":"2024-03-19","close":3565.0},{"date":"2024-03-20","close":3550.0},{"date":"2024-03-21","close":3590.0},{"date":"2024-03-22","close":3575.0},{"date":"2024-03-25","close":3580.0},{"date":"2024-03-26","close":3610.0},{"date":"2024-03-27","close":3600.0},{"date":"2024-03-28","close":3600.0},{"date":"2024-03-29","close":3600.0},{"date":"2024-04-01","close":3615.0},{"date":"2024-04-02","close":3600.0},{"date":"2024-04-03","close":3590.0},{"date":"2024-04-04","close":3580.0},{"date":"2024-04-05","close":3510.0},{"date":"2024-04-08","close":3315.0},{"date":"2024-04-09","close":3145.0},{"date":"2024-04-11","close":3100.0},{"date":"2024-04-12","close":3330.0},{"date":"2024-04-15","close":3100.0},{"date":"2024-04-16","close":2980.0},{"date":"2024-04-17","close":2980.0},{"date":"2024-04-18","close":3030.0},{"date":"2024-04-19","close":2960.0},{"date":"2024-04-22","close":2980.0},{"date":"2024-04-23","close":2985.0},{"date":"2024-04-24","close":3020.0},{"date":"2024-04-25","close":3000.0},{"date":"2024-04-26","close":3005.0},{"date":"2024-04-29","close":3060.0},{"date":"2024-04-30","close":3080.0},{"date":"2024-05-02","close":3095.0},{"date":"2024-05-03","close":3090.0},{"date":"2024-05-07","close":3160.0},{"date":"2024-05-08","close":3445.0},{"date":"2024-05-09","close":3355.0},{"date":"2024-05-10","close":3270.0},{"date":"2024-05-13","close":3260.0},{"date":"2024-05-14","close":3275.0},{"date":"2024-05-16","close":3345.0},{"date":"2024-05-17","close":3280.0},{"date":"2024-05-20","close":3205.0},{"date":"2024-05-21","close":3200.0},{"date":"2024-05-22","close":3010.0},{"date":"2024-05-23","close":3025.0},{"date":"2024-05-24","close":3090.0},{"date":"2024-05-27","close":3070.0},{"date":"2024-05-28","close":3125.0},{"date":"2024-05-29","close":3120.0},{"date":"2024-05-30","close":3050.0},{"date":"2024-05-31","close":3050.0},{"date":"2024-06-03","close":3025.0},{"date":"2024-06-04","close":2985.0},{"date":"2024-06-05","close":2980.0},{"date":"2024-06-07","close":2980.0},{"date":"2024-06-10","close":2995.0},{"date":"2024-06-11","close":3000.0},{"date":"2024-06-12","close":3030.0},{"date":"2024-06-13","close":3015.0},{"date":"2024-06-14","close":2995.0},{"date":"2024-06-17","close":2955.0},{"date":"2024-06-18","close":2895.0},{"date":"2024-06-19","close":2950.0},{"date":"2024-06-20","close":2950.0},{"date":"2024-06-21","close":2875.0},{"date":"2024-06-24","close":2795.0},{"date":"2024-06-25","close":2735.0},{"date":"2024-06-26","close":2755.0},{"date":"2024-06-27","close":2810.0},{"date":"2024-06-28","close":2830.0},{"date":"2024-07-01","close":2760.0},{"date":"2024-07-02","close":2690.0},{"date":"2024-07-03","close":2540.0},{"date":"2024-07-04","close":2575.0},{"date":"2024-07-05","close":2650.0},{"date":"2024-07-08","close":2610.0},{"date":"2024-07-09","close":2660.0},{"date":"2024-07-10","close":2640.0},{"date":"2024-07-11","close":2620.0},{"date":"2024-07-12","close":2600.0},{"date":"2024-07-15","close":2615.0},{"date":"2024-07-16","close":2570.0},{"date":"2024-07-17","close":2580.0},{"date":"2024-07-18","close":2530.0},{"date":"2024-07-19","close":2520.0},{"date":"2024-07-22","close":2505.0},{"date":"2024-07-23","close":2510.0},{"date":"2024-07-24","close":2545.0},{"date":"2024-07-25","close":2550.0},{"date":"2024-07-26","close":2530.0},{"date":"2024-07-29","close":2550.0},{"date":"2024-07-30","close":2485.0},{"date":"2024-07-31","close":2510.0},{"date":"2024-08-01","close":2515.0},{"date":"2024-08-02","close":2450.0},{"date":"2024-08-05","close":1934.0},{"date":"2024-08-06","close":2110.0},{"date":"2024-08-07","close":2150.0},{"date":"2024-08-08","close":2155.0},{"date":"2024-08-09","close":2200.0},{"date":"2024-08-12","close":2210.0},{"date":"2024-08-13","close":2180.0},{"date":"2024-08-14","close":2215.0},{"date":"2024-08-16","close":2230.0},{"date":"2024-08-19","close":2170.0},{"date":"2024-08-20","close":2180.0},{"date":"2024-08-21","close":2170.0},{"date":"2024-08-22","close":2145.0},{"date":"2024-08-23","close":2120.0},{"date":"2024-08-26","close":2105.0},{"date":"2024-08-27","close":2150.0},{"date":"2024-08-28","close":2795.0},{"date":"2024-08-29","close":2630.0},{"date":"2024-08-30","close":2785.0},{"date":"2024-09-02","close":2690.0},{"date":"2024-09-03","close":2435.0},{"date":"2024-09-04","close":2310.0},{"date":"2024-09-05","close":2590.0},{"date":"2024-09-06","close":2380.0},{"date":"2024-09-09","close":2395.0},{"date":"2024-09-10","close":2325.0},{"date":"2024-09-11","close":2200.0},{"date":"2024-09-12","close":2235.0},{"date":"2024-09-13","close":2250.0},{"date":"2024-09-19","close":2225.0},{"date":"2024-09-20","close":2255.0},{"date":"2024-09-23","close":2290.0},{"date":"2024-09-24","close":2400.0},{"date":"2024-09-25","close":2340.0},{"date":"2024-09-26","close":2370.0},{"date":"2024-09-27","close":2350.0},{"date":"2024-09-30","close":2310.0},{"date":"2024-10-02","close":2225.0},{"date":"2024-10-04","close":2220.0},{"date":"2024-10-07","close":2245.0},{"date":"2024-10-08","close":2195.0},{"date":"2024-10-10","close":2145.0},{"date":"2024-10-11","close":2150.0},{"date":"2024-10-14","close":2165.0},{"date":"2024-10-15","close":2180.0},{"date":"2024-10-16","close":2150.0},{"date":"2024-10-17","close":2125.0},{"date":"2024-10-18","close":2045.0},{"date":"2024-10-21","close":2090.0},{"date":"2024-10-22","close":2010.0},{"date":"2024-10-23","close":2010.0},{"date":"2024-10-24","close":1990.0},{"date":"2024-10-25","close":1982.0},{"date":"2024-10-28","close":1984.0},{"date":"2024-10-29","close":2000.0},{"date":"2024-10-30","close":2000.0},{"date":"2024-10-31","close":2030.0},{"date":"2024-11-01","close":2020.0},{"date":"2024-11-04","close":2045.0},{"date":"2024-11-05","close":2075.0},{"date":"2024-11-06","close":2050.0},{"date":"2024-11-07","close":2050.0},{"date":"2024-11-08","close":2010.0},{"date":"2024-11-11","close":1902.0},{"date":"2024-11-12","close":1852.0},{"date":"2024-11-13","close":1846.0},{"date":"2024-11-14","close":1825.0},{"date":"2024-11-15","close":1866.0},{"date":"2024-11-18","close":1894.0},{"date":"2024-11-19","close":1939.0},{"date":"2024-11-20","close":1917.0},{"date":"2024-11-21","close":1892.0},{"date":"2024-11-22","close":1894.0},{"date":"2024-11-25","close":1881.0},{"date":"2024-11-26","close":1864.0},{"date":"2024-11-27","close":1863.0},{"date":"2024-11-28","close":1894.0},{"date":"2024-11-29","close":1844.0},{"date":"2024-12-02","close":1844.0},{"date":"2024-12-03","close":1855.0},{"date":"2024-12-04","close":1815.0},{"date":"2024-12-05","close":1844.0},{"date":"2024-12-06","close":1806.0},{"date":"2024-12-09","close":1610.0},{"date":"2024-12-10","close":1700.0},{"date":"2024-12-11","close":1755.0},{"date":"2024-12-12","close":1790.0},{"date":"2024-12-13","close":1834.0},{"date":"2024-12-16","close":1797.0},{"date":"2024-12-17","close":1850.0},{"date":"2024-12-18","close":1835.0},{"date":"2024-12-19","close":1790.0},{"date":"2024-12-20","close":1770.0},{"date":"2024-12-23","close":1880.0},{"date":"2024-12-24","close":1812.0},{"date":"2024-12-26","close":1802.0},{"date":"2024-12-27","close":1765.0},{"date":"2024-12-30","close":1771.0},{"date":"2025-01-02","close":1756.0},{"date":"2025-01-03","close":1838.0},{"date":"2025-01-06","close":1861.0},{"date":"2025-01-07","close":1862.0},{"date":"2025-01-08","close":1880.0},{"date":"2025-01-09","close":1911.0},{"date":"2025-01-10","close":1900.0},{"date":"2025-01-13","close":1872.0},{"date":"2025-01-14","close":1900.0},{"date":"2025-01-15","close":1919.0},{"date":"2025-01-16","close":1994.0},{"date":"2025-01-17","close":1997.0},{"date":"2025-01-20","close":1950.0},{"date":"2025-01-21","close":1988.0},{"date":"2025-01-22","close":1993.0},{"date":"2025-01-23","close":1953.0},{"date":"2025-01-24","close":1949.0},{"date":"2025-01-31","close":1945.0},{"date":"2025-02-03","close":1910.0},{"date":"2025-02-04","close":1904.0},{"date":"2025-02-05","close":1910.0},{"date":"2025-02-06","close":1881.0},{"date":"2025-02-07","close":1856.0},{"date":"2025-02-10","close":1873.0},{"date":"2025-02-11","close":1938.0},{"date":"2025-02-12","close":1976.0},{"date":"2025-02-13","close":1976.0},{"date":"2025-02-14","close":1900.0},{"date":"2025-02-17","close":1930.0},{"date":"2025-02-18","close":1921.0},{"date":"2025-02-19","close":1946.0},{"date":"2025-02-20","close":1932.0},{"date":"2025-02-21","close":1935.0},{"date":"2025-02-24","close":1923.0},{"date":"2025-02-25","close":1900.0},{"date":"2025-02-26","close":1897.0},{"date":"2025-02-27","close":1903.0},{"date":"2025-02-28","close":1810.0},{"date":"2025-03-04","close":1832.0},{"date":"2025-03-05","close":1933.0},{"date":"2025-03-06","close":2010.0},{"date":"2025-03-07","close":2060.0},{"date":"2025-03-10","close":2155.0},{"date":"2025-03-11","close":2110.0},{"date":"2025-03-12","close":2025.0},{"date":"2025-03-13","close":2030.0},{"date":"2025-03-14","close":2185.0},{"date":"2025-03-17","close":2175.0},{"date":"2025-03-18","close":2215.0},{"date":"2025-03-19","close":2175.0},{"date":"2025-03-20","close":2230.0},{"date":"2025-03-21","close":2200.0},{"date":"2025-03-24","close":2230.0},{"date":"2025-03-25","close":2200.0},{"date":"2025-03-26","close":2160.0},{"date":"2025-03-27","close":2105.0},{"date":"2025-03-28","close":2060.0},{"date":"2025-03-31","close":1970.0},{"date":"2025-04-01","close":2045.0},{"date":"2025-04-02","close":2000.0},{"date":"2025-04-03","close":2030.0},{"date":"2025-04-04","close":1991.0},{"date":"2025-04-07","close":1952.0},{"date":"2025-04-08","close":1975.0},{"date":"2025-04-09","close":1971.0},{"date":"2025-04-10","close":2010.0},{"date":"2025-04-11","close":2020.0},{"date":"2025-04-14","close":2130.0},{"date":"2025-04-15","close":2160.0},{"date":"2025-04-16","close":2090.0},{"date":"2025-04-17","close":2100.0},{"date":"2025-04-18","close":2110.0},{"date":"2025-04-21","close":2185.0},{"date":"2025-04-22","close":2155.0},{"date":"2025-04-23","close":2180.0},{"date":"2025-04-24","close":2215.0},{"date":"2025-04-25","close":2175.0},{"date":"2025-04-28","close":2200.0},{"date":"2025-04-29","close":2170.0},{"date":"2025-04-30","close":2080.0},{"date":"2025-05-02","close":2080.0},{"date":"2025-05-07","close":2155.0},{"date":"2025-05-08","close":2125.0},{"date":"2025-05-09","close":2095.0},{"date":"2025-05-12","close":2145.0},{"date":"2025-05-13","close":2160.0},{"date":"2025-05-14","close":2145.0},{"date":"2025-05-15","close":2110.0},{"date":"2025-05-16","close":2080.0},{"date":"2025-05-19","close":2050.0},{"date":"2025-05-20","close":2055.0},{"date":"2025-05-21","close":2030.0},{"date":"2025-05-22","close":2095.0},{"date":"2025-05-23","close":2215.0},{"date":"2025-05-26","close":2145.0},{"date":"2025-05-27","close":2125.0},{"date":"2025-05-28","close":2175.0},{"date":"2025-05-29","close":2170.0},{"date":"2025-05-30","close":2130.0},{"date":"2025-06-02","close":2165.0},{"date":"2025-06-04","close":2125.0},{"date":"2025-06-05","close":2100.0},{"date":"2025-06-09","close":2185.0},{"date":"2025-06-10","close":2150.0},{"date":"2025-06-11","close":2175.0},{"date":"2025-06-12","close":2245.0},{"date":"2025-06-13","close":2175.0},{"date":"2025-06-16","close":2195.0},{"date":"2025-06-17","close":2850.0},{"date":"2025-06-18","close":2930.0},{"date":"2025-06-19","close":2765.0},{"date":"2025-06-20","close":2710.0},{"date":"2025-06-23","close":2630.0},{"date":"2025-06-24","close":2690.0},{"date":"2025-06-25","close":2690.0},{"date":"2025-06-26","close":2645.0},{"date":"2025-06-27","close":2580.0},{"date":"2025-06-30","close":2570.0},{"date":"2025-07-01","close":2580.0},{"date":"2025-07-02","close":2615.0},{"date":"2025-07-03","close":2650.0},{"date":"2025-07-04","close":2525.0},{"date":"2025-07-07","close":2535.0},{"date":"2025-07-08","close":2550.0},{"date":"2025-07-09","close":2580.0},{"date":"2025-07-10","close":2550.0},{"date":"2025-07-11","close":2590.0},{"date":"2025-07-14","close":2715.0},{"date":"2025-07-15","close":2680.0},{"date":"2025-07-16","close":2655.0},{"date":"2025-07-17","close":2660.0},{"date":"2025-07-18","close":2670.0},{"date":"2025-07-21","close":2660.0},{"date":"2025-07-22","close":2590.0},{"date":"2025-07-23","close":2550.0},{"date":"2025-07-24","close":2540.0},{"date":"2025-07-25","close":2385.0},{"date":"2025-07-28","close":2425.0},{"date":"2025-07-29","close":2425.0},{"date":"2025-07-30","close":2480.0},{"date":"2025-07-31","close":2435.0},{"date":"2025-08-01","close":2280.0},{"date":"2025-08-04","close":2340.0},{"date":"2025-08-05","close":2360.0},{"date":"2025-08-06","close":2365.0},{"date":"2025-08-07","close":2390.0},{"date":"2025-08-08","close":2400.0},{"date":"2025-08-11","close":2370.0},{"date":"2025-08-12","close":2425.0},{"date":"2025-08-13","close":2455.0},{"date":"2025-08-14","close":2455.0},{"date":"2025-08-18","close":2305.0},{"date":"2025-08-19","close":2275.0},{"date":"2025-08-20","close":2310.0},{"date":"2025-08-21","close":2280.0},{"date":"2025-08-22","close":2270.0},{"date":"2025-08-25","close":2290.0},{"date":"2025-08-26","close":2265.0},{"date":"2025-08-27","close":2240.0},{"date":"2025-08-28","close":2235.0},{"date":"2025-08-29","close":2235.0},{"date":"2025-09-01","close":2180.0},{"date":"2025-09-02","close":2195.0},{"date":"2025-09-03","close":2180.0},{"date":"2025-09-04","close":2185.0},{"date":"2025-09-05","close":2175.0},{"date":"2025-09-08","close":2200.0},{"date":"2025-09-09","close":2190.0},{"date":"2025-09-10","close":2195.0},{"date":"2025-09-11","close":2200.0},{"date":"2025-09-12","close":2240.0},{"date":"2025-09-15","close":2230.0},{"date":"2025-09-16","close":2225.0},{"date":"2025-09-17","close":2245.0},{"date":"2025-09-18","close":2245.0},{"date":"2025-09-19","close":2240.0},{"date":"2025-09-22","close":2235.0},{"date":"2025-09-23","close":2255.0},{"date":"2025-09-24","close":2280.0},{"date":"2025-09-25","close":2245.0},{"date":"2025-09-26","close":2240.0},{"date":"2025-09-29","close":2260.0},{"date":"2025-09-30","close":2225.0},{"date":"2025-10-01","close":2245.0},{"date":"2025-10-02","close":2230.0},{"date":"2025-10-10","close":2230.0},{"date":"2025-10-13","close":2230.0},{"date":"2025-10-14","close":2235.0},{"date":"2025-10-15","close":2250.0},{"date":"2025-10-16","close":2240.0},{"date":"2025-10-17","close":2220.0},{"date":"2025-10-20","close":2240.0},{"date":"2025-10-21","close":2200.0},{"date":"2025-10-22","close":2190.0},{"date":"2025-10-23","close":2175.0},{"date":"2025-10-24","close":2150.0},{"date":"2025-10-27","close":2150.0},{"date":"2025-10-28","close":2180.0},{"date":"2025-10-29","close":2220.0},{"date":"2025-10-30","close":2265.0},{"date":"2025-10-31","close":2400.0},{"date":"2025-11-03","close":3120.0},{"date":"2025-11-04","close":3310.0},{"date":"2025-11-05","close":3880.0},{"date":"2025-11-06","close":3925.0},{"date":"2025-11-07","close":4000.0},{"date":"2025-11-10","close":4070.0},{"date":"2025-11-11","close":3760.0},{"date":"2025-11-12","close":3995.0},{"date":"2025-11-13","close":4455.0},{"date":"2025-11-14","close":4300.0},{"date":"2025-11-17","close":4420.0},{"date":"2025-11-18","close":4415.0},{"date":"2025-11-19","close":4720.0},{"date":"2025-11-20","close":5130.0},{"date":"2025-11-21","close":3660.0},{"date":"2025-11-24","close":3390.0},{"date":"2025-11-25","close":3355.0},{"date":"2025-11-26","close":3250.0},{"date":"2025-11-27","close":3140.0},{"date":"2025-11-28","close":3080.0},{"date":"2025-12-01","close":3095.0},{"date":"2025-12-02","close":3005.0},{"date":"2025-12-03","close":3005.0},{"date":"2025-12-04","close":2925.0},{"date":"2025-12-05","close":2910.0},{"date":"2025-12-08","close":2880.0},{"date":"2025-12-09","close":2880.0},{"date":"2025-12-10","close":2845.0},{"date":"2025-12-11","close":2740.0},{"date":"2025-12-12","close":2710.0},{"date":"2025-12-15","close":2710.0},{"date":"2025-12-16","close":2615.0},{"date":"2025-12-17","close":2615.0},{"date":"2025-12-18","close":2575.0},{"date":"2025-12-19","close":2750.0},{"date":"2025-12-22","close":2665.0},{"date":"2025-12-23","close":2435.0},{"date":"2025-12-24","close":2400.0},{"date":"2025-12-26","close":2305.0},{"date":"2025-12-29","close":2415.0},{"date":"2025-12-30","close":2300.0},{"date":"2026-01-02","close":2375.0},{"date":"2026-01-05","close":2590.0},{"date":"2026-01-06","close":2505.0},{"date":"2026-01-07","close":2430.0},{"date":"2026-01-08","close":2425.0},{"date":"2026-01-09","close":2450.0},{"date":"2026-01-12","close":2430.0},{"date":"2026-01-13","close":2400.0},{"date":"2026-01-14","close":2430.0},{"date":"2026-01-15","close":2450.0},{"date":"2026-01-16","close":2440.0},{"date":"2026-01-19","close":2415.0},{"date":"2026-01-20","close":2430.0},{"date":"2026-01-21","close":2465.0},{"date":"2026-01-22","close":2395.0},{"date":"2026-01-23","close":2435.0},{"date":"2026-01-26","close":2415.0},{"date":"2026-01-27","close":2390.0},{"date":"2026-01-28","close":2390.0},{"date":"2026-01-29","close":2330.0},{"date":"2026-01-30","close":2280.0},{"date":"2026-02-02","close":2195.0},{"date":"2026-02-03","close":2240.0},{"date":"2026-02-04","close":2240.0},{"date":"2026-02-05","close":2305.0},{"date":"2026-02-06","close":2250.0},{"date":"2026-02-09","close":2315.0},{"date":"2026-02-10","close":2355.0},{"date":"2026-02-11","close":2330.0},{"date":"2026-02-12","close":2330.0},{"date":"2026-02-13","close":2310.0},{"date":"2026-02-19","close":2320.0},{"date":"2026-02-20","close":2290.0},{"date":"2026-02-23","close":2250.0},{"date":"2026-02-24","close":2405.0},{"date":"2026-02-25","close":2505.0},{"date":"2026-02-26","close":2460.0},{"date":"2026-02-27","close":2345.0},{"date":"2026-03-03","close":2260.0},{"date":"2026-03-04","close":1981.0},{"date":"2026-03-05","close":2130.0},{"date":"2026-03-06","close":2160.0},{"date":"2026-03-09","close":2030.0},{"date":"2026-03-10","close":2020.0},{"date":"2026-03-11","close":2050.0},{"date":"2026-03-12","close":2045.0},{"date":"2026-03-13","close":2060.0},{"date":"2026-03-16","close":2020.0},{"date":"2026-03-17","close":2080.0},{"date":"2026-03-18","close":2105.0},{"date":"2026-03-19","close":2005.0},{"date":"2026-03-20","close":2045.0},{"date":"2026-03-23","close":1999.0},{"date":"2026-03-24","close":1979.0},{"date":"2026-03-25","close":2035.0},{"date":"2026-03-26","close":1998.0},{"date":"2026-03-27","close":2100.0},{"date":"2026-03-30","close":2095.0},{"date":"2026-03-31","close":2020.0},{"date":"2026-04-01","close":2075.0},{"date":"2026-04-02","close":1970.0},{"date":"2026-04-03","close":1992.0},{"date":"2026-04-06","close":1965.0},{"date":"2026-04-07","close":1968.0},{"date":"2026-04-08","close":2045.0},{"date":"2026-04-09","close":2020.0},{"date":"2026-04-10","close":2020.0},{"date":"2026-04-13","close":2010.0},{"date":"2026-04-14","close":2045.0},{"date":"2026-04-15","close":2075.0},{"date":"2026-04-16","close":2170.0},{"date":"2026-04-17","close":2080.0},{"date":"2026-04-20","close":2075.0},{"date":"2026-04-21","close":2000.0},{"date":"2026-04-22","close":2100.0},{"date":"2026-04-23","close":2020.0},{"date":"2026-04-24","close":1997.0},{"date":"2026-04-27","close":2025.0},{"date":"2026-04-28","close":1998.0},{"date":"2026-04-29","close":1971.0},{"date":"2026-04-30","close":1875.0},{"date":"2026-05-04","close":1915.0},{"date":"2026-05-06","close":1801.0},{"date":"2026-05-07","close":1718.0},{"date":"2026-05-08","close":1665.0},{"date":"2026-05-11","close":1684.0},{"date":"2026-05-12","close":1599.0},{"date":"2026-05-13","close":1695.0},{"date":"2026-05-14","close":1702.0},{"date":"2026-05-15","close":1580.0},{"date":"2026-05-18","close":1576.0},{"date":"2026-05-19","close":1574.0},{"date":"2026-05-20","close":1562.0},{"date":"2026-05-21","close":1317.0},{"date":"2026-05-22","close":1440.0},{"date":"2026-05-26","close":1354.0},{"date":"2026-05-27","close":1462.0},{"date":"2026-05-28","close":1275.0},{"date":"2026-05-29","close":1267.0},{"date":"2026-06-01","close":1081.0},{"date":"2026-06-02","close":1054.0},{"date":"2026-06-04","close":1082.0},{"date":"2026-06-05","close":1406.0},{"date":"2026-06-08","close":1827.0},{"date":"2026-06-09","close":1594.0},{"date":"2026-06-10","close":1650.0},{"date":"2026-06-11","close":1279.0},{"date":"2026-06-12","close":1292.0},{"date":"2026-06-15","close":1250.0},{"date":"2026-06-16","close":1221.0},{"date":"2026-06-17","close":1182.0},{"date":"2026-06-18","close":1092.0},{"date":"2026-06-19","close":1045.0},{"date":"2026-06-22","close":953.0},{"date":"2026-06-23","close":924.0},{"date":"2026-06-24","close":947.0},{"date":"2026-06-25","close":887.0},{"date":"2026-06-26","close":846.0},{"date":"2026-06-29","close":1029.0},{"date":"2026-06-30","close":1150.0},{"date":"2026-07-01","close":1319.0},{"date":"2026-07-02","close":1340.0},{"date":"2026-07-03","close":1298.0},{"date":"2026-07-06","close":1431.0},{"date":"2026-07-07","close":1294.0},{"date":"2026-07-08","close":1120.0},{"date":"2026-07-09","close":1095.0},{"date":"2026-07-10","close":1068.0},{"date":"2026-07-13","close":1001.0},{"date":"2026-07-14","close":993.0},{"date":"2026-07-15","close":1290.0},{"date":"2026-07-16","close":1501.0},{"date":"2026-07-20","close":1411.0},{"date":"2026-07-21","close":1645.0},{"date":"2026-07-22","close":1152.0},{"date":"2026-07-23","close":867.0},{"date":"2026-07-24","close":744.0},{"date":"2026-07-27","close":802.0},{"date":"2026-07-28","close":1042.0},{"date":"2026-07-29","close":1215.0},{"date":"2026-07-30","close":1123.0},{"date":"2026-07-31","close":1184.0},{"date":"2026-08-03","close":1121.0},{"date":"2026-08-04","close":1187.0},{"date":"2026-08-05","close":1145.0},{"date":"2026-08-06","close":1232.0},{"date":"2026-08-07","close":1255.0},{"date":"2026-08-10","close":1481.0},{"date":"2026-08-11","close":1625.0},{"date":"2026-08-12","close":1303.0},{"date":"2026-08-13","close":1424.0},{"date":"2026-08-14","close":1375.0},{"date":"2026-08-18","close":1395.0},{"date":"2026-08-19","close":1339.0},{"date":"2026-08-20","close":1343.0},{"date":"2026-08-21","close":1297.0},{"date":"2026-08-24","close":1298.0},{"date":"2026-08-25","close":1250.0},{"date":"2026-08-26","close":1257.0},{"date":"2026-08-27","close":1212.0},{"date":"2026-08-28","close":1220.0},{"date":"2026-08-31","close":1300.0},{"date":"2026-09-01","close":1307.0},{"date":"2026-09-02","close":1227.0},{"date":"2026-09-03","close":1379.0},{"date":"2026-09-04","close":1602.0},{"date":"2026-09-07","close":1676.0},{"date":"2026-09-08","close":1600.0},{"date":"2026-09-09","close":1469.0},{"date":"2026-09-10","close":1763.0},{"date":"2026-09-11","close":1930.0},{"date":"2026-09-14","close":1899.0},{"date":"2026-09-15","close":1823.0},{"date":"2026-09-16","close":1831.0},{"date":"2026-09-17","close":1760.0},{"date":"2026-09-18","close":1560.0},{"date":"2026-09-21","close":1370.0},{"date":"2026-09-22","close":1193.0},{"date":"2026-09-23","close":1189.0},{"date":"2026-09-28","close":833.0},{"date":"2026-09-29","close":584.0},{"date":"2026-09-30","close":409.0},{"date":"2026-10-01","close":409.0},{"date":"2026-10-02","close":409.0},{"date":"2026-10-06","close":409.0},{"date":"2026-10-07","close":409.0},{"date":"2026-10-08","close":409.0},{"date":"2026-10-12","close":409.0},{"date":"2026-10-13","close":409.0},{"date":"2026-10-14","close":409.0},{"date":"2026-10-15","close":409.0},{"date":"2026-10-16","close":409.0},{"date":"2026-10-19","close":409.0},{"date":"2026-10-20","close":409.0},{"date":"2026-10-21","close":409.0},{"date":"2026-10-22","close":409.0},{"date":"2026-10-23","close":409.0}],"chart_data":[{"date":"2024-10-23","open":2010,"high":2055,"low":1979,"close":2010,"volume":31857,"rsi_14":20.59,"sma_20":2200.75,"sma_60":2293.07,"sma_120":2612.41},{"date":"2024-10-24","open":2015,"high":2050,"low":1989,"close":1990,"volume":10383,"rsi_14":23.6,"sma_20":2185.75,"sma_60":2284.4,"sma_120":2603.82},{"date":"2024-10-25","open":2000,"high":2085,"low":1979,"close":1982,"volume":9667,"rsi_14":23.44,"sma_20":2164.85,"sma_60":2275.02,"sma_120":2595.34},{"date":"2024-10-28","open":1981,"high":2030,"low":1970,"close":1984,"volume":6840,"rsi_14":19.29,"sma_20":2147.05,"sma_60":2265.58,"sma_120":2586.83},{"date":"2024-10-29","open":2000,"high":2025,"low":1992,"close":2000,"volume":9116,"rsi_14":25.06,"sma_20":2128.55,"sma_60":2256.75,"sma_120":2578.0},{"date":"2024-10-30","open":1997,"high":2070,"low":1994,"close":2000,"volume":11507,"rsi_14":28.74,"sma_20":2111.05,"sma_60":2247.58,"sma_120":2569.0},{"date":"2024-10-31","open":1995,"high":2045,"low":1974,"close":2030,"volume":9002,"rsi_14":33.61,"sma_20":2097.05,"sma_60":2240.0,"sma_120":2560.12},{"date":"2024-11-01","open":2000,"high":2050,"low":2000,"close":2020,"volume":14537,"rsi_14":29.92,"sma_20":2086.8,"sma_60":2231.83,"sma_120":2551.21},{"date":"2024-11-04","open":2020,"high":2070,"low":2010,"close":2045,"volume":13767,"rsi_14":31.81,"sma_20":2078.05,"sma_60":2224.0,"sma_120":2541.92},{"date":"2024-11-05","open":2045,"high":2095,"low":2030,"close":2075,"volume":22931,"rsi_14":39.89,"sma_20":2069.55,"sma_60":2217.75,"sma_120":2530.5},{"date":"2024-11-06","open":2100,"high":2100,"low":2045,"close":2050,"volume":7209,"rsi_14":39.89,"sma_20":2062.3,"sma_60":2219.68,"sma_120":2519.62},{"date":"2024-11-07","open":2050,"high":2065,"low":2025,"close":2050,"volume":16945,"rsi_14":50.86,"sma_20":2057.55,"sma_60":2218.68,"sma_120":2509.46},{"date":"2024-11-08","open":2005,"high":2085,"low":2005,"close":2010,"volume":14818,"rsi_14":36.01,"sma_20":2050.55,"sma_60":2216.35,"sma_120":2499.04},{"date":"2024-11-11","open":2010,"high":2070,"low":1902,"close":1902,"volume":24001,"rsi_14":32.8,"sma_20":2037.4,"sma_60":2212.13,"sma_120":2487.6},{"date":"2024-11-12","open":1903,"high":1958,"low":1852,"close":1852,"volume":54907,"rsi_14":28.3,"sma_20":2021.0,"sma_60":2206.33,"sma_120":2475.16},{"date":"2024-11-13","open":1800,"high":1903,"low":1800,"close":1846,"volume":18160,"rsi_14":29.43,"sma_20":2005.8,"sma_60":2200.27,"sma_120":2463.21},{"date":"2024-11-14","open":1849,"high":1900,"low":1810,"close":1825,"volume":11872,"rsi_14":28.37,"sma_20":1990.8,"sma_60":2194.35,"sma_120":2451.71},{"date":"2024-11-15","open":1806,"high":1879,"low":1806,"close":1866,"volume":21687,"rsi_14":35.32,"sma_20":1981.85,"sma_60":2188.53,"sma_120":2440.59},{"date":"2024-11-18","open":1866,"high":1895,"low":1859,"close":1894,"volume":16951,"rsi_14":37.2,"sma_20":1972.05,"sma_60":2182.93,"sma_120":2431.29},{"date":"2024-11-19","open":1838,"high":1939,"low":1833,"close":1939,"volume":35797,"rsi_14":43.36,"sma_20":1968.5,"sma_60":2179.08,"sma_120":2422.24},{"date":"2024-11-20","open":1939,"high":1965,"low":1880,"close":1917,"volume":5495,"rsi_14":37.47,"sma_20":1963.85,"sma_60":2174.7,"sma_120":2412.47},{"date":"2024-11-21","open":1974,"high":1974,"low":1880,"close":1892,"volume":9162,"rsi_14":36.27,"sma_20":1958.95,"sma_60":2170.07,"sma_120":2402.65},{"date":"2024-11-22","open":1861,"high":1931,"low":1854,"close":1894,"volume":8066,"rsi_14":32.96,"sma_20":1954.55,"sma_60":2165.88,"sma_120":2392.39},{"date":"2024-11-25","open":1913,"high":1948,"low":1870,"close":1881,"volume":11620,"rsi_14":27.23,"sma_20":1949.4,"sma_60":2161.9,"sma_120":2382.07},{"date":"2024-11-26","open":1891,"high":1930,"low":1800,"close":1864,"volume":10827,"rsi_14":27.75,"sma_20":1942.6,"sma_60":2157.88,"sma_120":2372.18},{"date":"2024-11-27","open":1864,"high":1892,"low":1830,"close":1863,"volume":24099,"rsi_14":27.68,"sma_20":1935.75,"sma_60":2153.1,"sma_120":2362.29},{"date":"2024-11-28","open":1918,"high":2290,"low":1861,"close":1894,"volume":459901,"rsi_14":35.85,"sma_20":1928.95,"sma_60":2138.08,"sma_120":2352.87},{"date":"2024-11-29","open":1894,"high":1911,"low":1842,"close":1844,"volume":41374,"rsi_14":41.76,"sma_20":1920.15,"sma_60":2124.98,"sma_120":2343.36},{"date":"2024-12-02","open":1880,"high":1880,"low":1844,"close":1844,"volume":7884,"rsi_14":48.68,"sma_20":1910.1,"sma_60":2109.3,"sma_120":2333.89},{"date":"2024-12-03","open":1835,"high":1880,"low":1835,"close":1855,"volume":12926,"rsi_14":51.47,"sma_20":1899.1,"sma_60":2095.38,"sma_120":2324.52},{"date":"2024-12-04","open":1855,"high":1889,"low":1800,"close":1815,"volume":12818,"rsi_14":48.47,"sma_20":1887.35,"sma_60":2085.05,"sma_120":2314.68},{"date":"2024-12-05","open":1815,"high":1870,"low":1805,"close":1844,"volume":11101,"rsi_14":46.5,"sma_20":1877.05,"sma_60":2077.28,"sma_120":2305.05},{"date":"2024-12-06","open":1821,"high":1839,"low":1800,"close":1806,"volume":21299,"rsi_14":36.42,"sma_20":1866.85,"sma_60":2064.22,"sma_120":2294.85},{"date":"2024-12-09","open":1800,"high":1809,"low":1610,"close":1610,"volume":50338,"rsi_14":15.37,"sma_20":1852.25,"sma_60":2051.38,"sma_120":2283.14},{"date":"2024-12-10","open":1611,"high":1708,"low":1611,"close":1700,"volume":27300,"rsi_14":30.02,"sma_20":1844.65,"sma_60":2039.8,"sma_120":2272.35},{"date":"2024-12-11","open":1700,"high":1780,"low":1700,"close":1755,"volume":17391,"rsi_14":38.05,"sma_20":1840.1,"sma_60":2030.3,"sma_120":2262.35},{"date":"2024-12-12","open":1712,"high":1790,"low":1712,"close":1790,"volume":13879,"rsi_14":41.42,"sma_20":1838.35,"sma_60":2023.47,"sma_120":2253.14},{"date":"2024-12-13","open":1780,"high":1835,"low":1767,"close":1834,"volume":15103,"rsi_14":46.31,"sma_20":1836.75,"sma_60":2016.78,"sma_120":2243.84},{"date":"2024-12-16","open":1859,"high":1859,"low":1720,"close":1797,"volume":28872,"rsi_14":44.9,"sma_20":1831.9,"sma_60":2009.23,"sma_120":2234.23},{"date":"2024-12-17","open":1803,"high":1859,"low":1789,"close":1850,"volume":16137,"rsi_14":49.08,"sma_20":1827.45,"sma_60":2002.98,"sma_120":2225.69},{"date":"2024-12-18","open":1853,"high":1858,"low":1801,"close":1835,"volume":10757,"rsi_14":45.74,"sma_20":1823.35,"sma_60":1995.98,"sma_120":2217.69},{"date":"2024-12-19","open":1835,"high":1837,"low":1790,"close":1790,"volume":10601,"rsi_14":46.08,"sma_20":1818.25,"sma_60":1987.65,"sma_120":2209.82},{"date":"2024-12-20","open":1780,"high":1831,"low":1770,"close":1770,"volume":7263,"rsi_14":44.77,"sma_20":1812.05,"sma_60":1977.15,"sma_120":2201.61},{"date":"2024-12-23","open":1770,"high":1920,"low":1744,"close":1880,"volume":13889,"rsi_14":51.55,"sma_20":1812.0,"sma_60":1969.48,"sma_120":2193.86},{"date":"2024-12-24","open":1880,"high":1919,"low":1795,"close":1812,"volume":15195,"rsi_14":49.82,"sma_20":1809.4,"sma_60":1960.18,"sma_120":2185.38},{"date":"2024-12-26","open":1812,"high":1826,"low":1771,"close":1802,"volume":18331,"rsi_14":47.43,"sma_20":1806.35,"sma_60":1951.05,"sma_120":2177.39},{"date":"2024-12-27","open":1799,"high":1802,"low":1747,"close":1765,"volume":5491,"rsi_14":47.48,"sma_20":1799.9,"sma_60":1941.97,"sma_120":2169.68},{"date":"2024-12-30","open":1765,"high":1800,"low":1734,"close":1771,"volume":2284,"rsi_14":62.88,"sma_20":1796.25,"sma_60":1934.4,"sma_120":2163.28},{"date":"2025-01-02","open":1772,"high":1850,"low":1756,"close":1756,"volume":22465,"rsi_14":55.09,"sma_20":1791.85,"sma_60":1926.67,"sma_120":2156.45},{"date":"2025-01-03","open":1795,"high":1850,"low":1791,"close":1838,"volume":23473,"rsi_14":57.19,"sma_20":1791.0,"sma_60":1919.88,"sma_120":2149.68},{"date":"2025-01-06","open":1844,"high":1879,"low":1844,"close":1861,"volume":9118,"rsi_14":56.28,"sma_20":1793.3,"sma_60":1914.32,"sma_120":2143.44},{"date":"2025-01-07","open":1861,"high":1879,"low":1750,"close":1862,"volume":8128,"rsi_14":52.68,"sma_20":1794.2,"sma_60":1909.6,"sma_120":2136.79},{"date":"2025-01-08","open":1833,"high":1910,"low":1804,"close":1880,"volume":12093,"rsi_14":58.25,"sma_20":1797.9,"sma_60":1905.1,"sma_120":2130.46},{"date":"2025-01-09","open":1830,"high":1911,"low":1830,"close":1911,"volume":15363,"rsi_14":56.34,"sma_20":1812.95,"sma_60":1900.87,"sma_120":2124.55},{"date":"2025-01-10","open":1891,"high":1921,"low":1887,"close":1900,"volume":8713,"rsi_14":56.81,"sma_20":1822.95,"sma_60":1896.2,"sma_120":2118.72},{"date":"2025-01-13","open":1876,"high":1917,"low":1870,"close":1872,"volume":6956,"rsi_14":58.91,"sma_20":1828.8,"sma_60":1891.57,"sma_120":2112.53},{"date":"2025-01-14","open":1870,"high":1900,"low":1855,"close":1900,"volume":9684,"rsi_14":63.89,"sma_20":1834.3,"sma_60":1887.82,"sma_120":2106.94},{"date":"2025-01-15","open":1880,"high":1940,"low":1880,"close":1919,"volume":5052,"rsi_14":55.17,"sma_20":1838.55,"sma_60":1885.72,"sma_120":2101.43},{"date":"2025-01-16","open":1911,"high":1994,"low":1911,"close":1994,"volume":24892,"rsi_14":73.7,"sma_20":1848.4,"sma_60":1884.12,"sma_120":2096.97},{"date":"2025-01-17","open":1990,"high":2010,"low":1900,"close":1997,"volume":16270,"rsi_14":75.86,"sma_20":1855.75,"sma_60":1883.9,"sma_120":2092.61},{"date":"2025-01-20","open":1994,"high":1997,"low":1950,"close":1950,"volume":11287,"rsi_14":73.9,"sma_20":1861.5,"sma_60":1882.9,"sma_120":2087.98},{"date":"2025-01-21","open":1950,"high":1990,"low":1950,"close":1988,"volume":6666,"rsi_14":75.89,"sma_20":1871.4,"sma_60":1882.87,"sma_120":2083.63},{"date":"2025-01-22","open":1989,"high":2005,"low":1989,"close":1993,"volume":11009,"rsi_14":78.97,"sma_20":1882.55,"sma_60":1883.05,"sma_120":2079.03},{"date":"2025-01-23","open":1993,"high":2000,"low":1952,"close":1953,"volume":10062,"rsi_14":65.67,"sma_20":1886.2,"sma_60":1882.53,"sma_120":2074.06},{"date":"2025-01-24","open":1953,"high":1990,"low":1949,"close":1949,"volume":5116,"rsi_14":62.64,"sma_20":1893.05,"sma_60":1881.68,"sma_120":2069.22},{"date":"2025-01-31","open":1949,"high":1990,"low":1933,"close":1945,"volume":3430,"rsi_14":61.82,"sma_20":1900.2,"sma_60":1880.77,"sma_120":2064.18},{"date":"2025-02-03","open":1945,"high":1956,"low":1800,"close":1910,"volume":27916,"rsi_14":54.08,"sma_20":1907.45,"sma_60":1878.77,"sma_120":2059.38},{"date":"2025-02-04","open":1898,"high":1924,"low":1898,"close":1904,"volume":9053,"rsi_14":48.98,"sma_20":1914.1,"sma_60":1876.83,"sma_120":2054.33},{"date":"2025-02-05","open":1914,"high":1958,"low":1870,"close":1910,"volume":4918,"rsi_14":51.48,"sma_20":1921.8,"sma_60":1874.58,"sma_120":2049.29},{"date":"2025-02-06","open":1920,"high":1920,"low":1881,"close":1881,"volume":8124,"rsi_14":51.33,"sma_20":1923.95,"sma_60":1871.35,"sma_120":2044.55},{"date":"2025-02-07","open":1865,"high":1895,"low":1855,"close":1856,"volume":7545,"rsi_14":43.45,"sma_20":1923.7,"sma_60":1868.12,"sma_120":2043.9},{"date":"2025-02-10","open":1856,"high":1898,"low":1838,"close":1873,"volume":12876,"rsi_14":43.11,"sma_20":1924.25,"sma_60":1865.17,"sma_120":2041.92},{"date":"2025-02-11","open":1873,"high":1983,"low":1873,"close":1938,"volume":10114,"rsi_14":41.36,"sma_20":1927.15,"sma_60":1863.97,"sma_120":2040.16},{"date":"2025-02-12","open":1942,"high":2040,"low":1919,"close":1976,"volume":40631,"rsi_14":47.08,"sma_20":1930.4,"sma_60":1865.2,"sma_120":2038.67},{"date":"2025-02-13","open":2040,"high":2040,"low":1970,"close":1976,"volume":11887,"rsi_14":54.17,"sma_20":1934.2,"sma_60":1867.27,"sma_120":2036.8},{"date":"2025-02-14","open":1950,"high":1976,"low":1895,"close":1900,"volume":18926,"rsi_14":37.43,"sma_20":1935.6,"sma_60":1868.17,"sma_120":2034.22},{"date":"2025-02-17","open":1900,"high":1964,"low":1900,"close":1930,"volume":12713,"rsi_14":41.6,"sma_20":1937.1,"sma_60":1869.92,"sma_120":2032.13},{"date":"2025-02-18","open":1946,"high":1946,"low":1911,"close":1921,"volume":8028,"rsi_14":45.35,"sma_20":1937.2,"sma_60":1870.83,"sma_120":2029.68},{"date":"2025-02-19","open":1929,"high":2085,"low":1923,"close":1946,"volume":56625,"rsi_14":49.59,"sma_20":1934.8,"sma_60":1871.7,"sma_120":2027.32},{"date":"2025-02-20","open":1979,"high":1979,"low":1925,"close":1932,"volume":17056,"rsi_14":48.27,"sma_20":1931.55,"sma_60":1871.58,"sma_120":2025.33},{"date":"2025-02-21","open":1932,"high":1950,"low":1919,"close":1935,"volume":7513,"rsi_14":53.64,"sma_20":1930.8,"sma_60":1871.88,"sma_120":2023.29},{"date":"2025-02-24","open":1935,"high":1940,"low":1890,"close":1923,"volume":11852,"rsi_14":52.72,"sma_20":1927.55,"sma_60":1872.4,"sma_120":2021.23},{"date":"2025-02-25","open":1939,"high":1939,"low":1900,"close":1900,"volume":5655,"rsi_14":48.63,"sma_20":1922.9,"sma_60":1872.5,"sma_120":2019.19},{"date":"2025-02-26","open":1895,"high":1912,"low":1801,"close":1897,"volume":12430,"rsi_14":52.35,"sma_20":1920.1,"sma_60":1872.77,"sma_120":2017.33},{"date":"2025-02-27","open":1881,"high":1912,"low":1865,"close":1903,"volume":3562,"rsi_14":57.32,"sma_20":1917.8,"sma_60":1873.42,"sma_120":2015.65},{"date":"2025-02-28","open":1900,"high":1900,"low":1810,"close":1810,"volume":16129,"rsi_14":42.07,"sma_20":1911.05,"sma_60":1872.53,"sma_120":2012.82},{"date":"2025-03-04","open":1809,"high":1834,"low":1792,"close":1832,"volume":10000,"rsi_14":35.03,"sma_20":1907.15,"sma_60":1871.5,"sma_120":2004.79},{"date":"2025-03-05","open":1833,"high":1990,"low":1833,"close":1933,"volume":32821,"rsi_14":44.84,"sma_20":1908.6,"sma_60":1872.98,"sma_120":1998.98},{"date":"2025-03-06","open":1933,"high":2330,"low":1933,"close":2010,"volume":407378,"rsi_14":53.44,"sma_20":1913.6,"sma_60":1875.75,"sma_120":1992.53},{"date":"2025-03-07","open":2010,"high":2110,"low":2010,"close":2060,"volume":71566,"rsi_14":67.09,"sma_20":1922.55,"sma_60":1879.17,"sma_120":1987.28},{"date":"2025-03-10","open":2060,"high":2250,"low":2060,"close":2155,"volume":98626,"rsi_14":71.11,"sma_20":1937.5,"sma_60":1884.83,"sma_120":1984.94},{"date":"2025-03-11","open":2100,"high":2130,"low":2050,"close":2110,"volume":52688,"rsi_14":66.61,"sma_20":1949.35,"sma_60":1889.27,"sma_120":1983.28},{"date":"2025-03-12","open":2110,"high":2140,"low":2025,"close":2025,"volume":27053,"rsi_14":56.28,"sma_20":1953.7,"sma_60":1892.92,"sma_120":1978.57},{"date":"2025-03-13","open":2035,"high":2070,"low":2000,"close":2030,"volume":12048,"rsi_14":57.9,"sma_20":1956.4,"sma_60":1899.92,"sma_120":1975.65},{"date":"2025-03-14","open":2025,"high":2185,"low":2025,"close":2185,"volume":23632,"rsi_14":66.19,"sma_20":1966.85,"sma_60":1908.0,"sma_120":1973.9},{"date":"2025-03-17","open":2185,"high":2210,"low":2100,"close":2175,"volume":17448,"rsi_14":66.36,"sma_20":1980.6,"sma_60":1915.0,"sma_120":1972.65},{"date":"2025-03-18","open":2175,"high":2245,"low":2150,"close":2215,"volume":22513,"rsi_14":70.01,"sma_20":1994.85,"sma_60":1922.08,"sma_120":1972.78},{"date":"2025-03-19","open":2220,"high":2220,"low":2115,"close":2175,"volume":10448,"rsi_14":66.87,"sma_20":2007.55,"sma_60":1927.77,"sma_120":1972.28},{"date":"2025-03-20","open":2175,"high":2235,"low":2105,"close":2230,"volume":15764,"rsi_14":68.73,"sma_20":2021.75,"sma_60":1934.98,"sma_120":1972.11},{"date":"2025-03-21","open":2210,"high":2255,"low":2175,"close":2200,"volume":16890,"rsi_14":74.07,"sma_20":2035.15,"sma_60":1940.82,"sma_120":1971.9},{"date":"2025-03-24","open":2140,"high":2250,"low":2140,"close":2230,"volume":9859,"rsi_14":74.33,"sma_20":2049.9,"sma_60":1947.4,"sma_120":1971.69},{"date":"2025-03-25","open":2230,"high":2300,"low":2200,"close":2200,"volume":30320,"rsi_14":67.87,"sma_20":2063.75,"sma_60":1954.23,"sma_120":1970.94},{"date":"2025-03-26","open":2180,"high":2230,"low":2055,"close":2160,"volume":31372,"rsi_14":60.56,"sma_20":2076.75,"sma_60":1960.73,"sma_120":1968.94},{"date":"2025-03-27","open":2160,"high":2235,"low":2105,"close":2105,"volume":26530,"rsi_14":53.15,"sma_20":2087.15,"sma_60":1964.48,"sma_120":1966.98},{"date":"2025-03-28","open":2100,"high":2100,"low":2055,"close":2060,"volume":16176,"rsi_14":42.86,"sma_20":2095.0,"sma_60":1968.62,"sma_120":1964.4},{"date":"2025-03-31","open":2045,"high":2045,"low":1960,"close":1970,"volume":20072,"rsi_14":40.14,"sma_20":2103.0,"sma_60":1971.42,"sma_120":1961.23},{"date":"2025-04-01","open":1970,"high":2075,"low":1970,"close":2045,"volume":15199,"rsi_14":51.43,"sma_20":2113.65,"sma_60":1976.08,"sma_120":1959.03},{"date":"2025-04-02","open":2065,"high":2085,"low":2000,"close":2000,"volume":3339,"rsi_14":47.97,"sma_20":2117.0,"sma_60":1979.9,"sma_120":1957.15},{"date":"2025-04-03","open":2015,"high":2080,"low":2015,"close":2030,"volume":4647,"rsi_14":37.4,"sma_20":2118.0,"sma_60":1984.47,"sma_120":1955.57},{"date":"2025-04-04","open":2030,"high":2055,"low":1975,"close":1991,"volume":3248,"rsi_14":35.71,"sma_20":2114.55,"sma_60":1987.02,"sma_120":1953.45},{"date":"2025-04-07","open":1991,"high":1991,"low":1950,"close":1952,"volume":23711,"rsi_14":29.55,"sma_20":2104.4,"sma_60":1988.53,"sma_120":1951.42},{"date":"2025-04-08","open":1971,"high":2050,"low":1971,"close":1975,"volume":13295,"rsi_14":34.03,"sma_20":2097.65,"sma_60":1990.42,"sma_120":1950.01},{"date":"2025-04-09","open":1982,"high":1998,"low":1970,"close":1971,"volume":7160,"rsi_14":27.48,"sma_20":2094.95,"sma_60":1991.93,"sma_120":1948.52},{"date":"2025-04-10","open":1979,"high":2035,"low":1979,"close":2010,"volume":13758,"rsi_14":33.73,"sma_20":2093.95,"sma_60":1993.58,"sma_120":1947.22},{"date":"2025-04-11","open":2010,"high":2075,"low":2010,"close":2020,"volume":17614,"rsi_14":31.38,"sma_20":2085.7,"sma_60":1995.58,"sma_120":1945.89},{"date":"2025-04-14","open":2040,"high":2150,"low":2035,"close":2130,"volume":27097,"rsi_14":44.57,"sma_20":2083.45,"sma_60":1999.88,"sma_120":1945.72},{"date":"2025-04-15","open":2150,"high":2200,"low":2100,"close":2160,"volume":39695,"rsi_14":50.0,"sma_20":2080.7,"sma_60":2004.22,"sma_120":1946.02},{"date":"2025-04-16","open":2180,"high":2215,"low":2080,"close":2090,"volume":16926,"rsi_14":48.84,"sma_20":2076.45,"sma_60":2007.07,"sma_120":1946.39},{"date":"2025-04-17","open":2090,"high":2145,"low":2070,"close":2100,"volume":7985,"rsi_14":53.26,"sma_20":2069.95,"sma_60":2008.83,"sma_120":1946.47},{"date":"2025-04-18","open":2180,"high":2180,"low":2075,"close":2110,"volume":9914,"rsi_14":63.11,"sma_20":2065.45,"sma_60":2010.72,"sma_120":1947.31},{"date":"2025-04-21","open":2140,"high":2350,"low":2105,"close":2185,"volume":125887,"rsi_14":63.11,"sma_20":2063.2,"sma_60":2014.63,"sma_120":1948.77},{"date":"2025-04-22","open":2205,"high":2215,"low":2125,"close":2155,"volume":19454,"rsi_14":64.93,"sma_20":2060.95,"sma_60":2017.42,"sma_120":1950.14},{"date":"2025-04-23","open":2180,"high":2190,"low":2150,"close":2180,"volume":11838,"rsi_14":64.59,"sma_20":2061.95,"sma_60":2020.53,"sma_120":1951.79},{"date":"2025-04-24","open":2200,"high":2250,"low":2165,"close":2215,"volume":33348,"rsi_14":71.96,"sma_20":2067.45,"sma_60":2024.9,"sma_120":1953.72},{"date":"2025-04-25","open":2260,"high":2275,"low":2175,"close":2175,"volume":23779,"rsi_14":71.82,"sma_20":2073.2,"sma_60":2028.67,"sma_120":1955.17},{"date":"2025-04-28","open":2195,"high":2235,"low":2170,"close":2200,"volume":5967,"rsi_14":71.93,"sma_20":2084.7,"sma_60":2032.92,"sma_120":1956.84},{"date":"2025-04-29","open":2240,"high":2240,"low":2170,"close":2170,"volume":12451,"rsi_14":68.46,"sma_20":2090.95,"sma_60":2037.25,"sma_120":1958.01},{"date":"2025-04-30","open":2190,"high":2200,"low":2050,"close":2080,"volume":27157,"rsi_14":55.93,"sma_20":2094.95,"sma_60":2040.18,"sma_120":1958.51},{"date":"2025-05-02","open":2100,"high":2125,"low":2060,"close":2080,"volume":20971,"rsi_14":55.17,"sma_20":2097.45,"sma_60":2043.02,"sma_120":1958.8},{"date":"2025-05-07","open":2110,"high":2160,"low":2085,"close":2155,"volume":29256,"rsi_14":52.29,"sma_20":2105.65,"sma_60":2047.58,"sma_120":1959.47},{"date":"2025-05-08","open":2165,"high":2165,"low":2125,"close":2125,"volume":6220,"rsi_14":46.79,"sma_20":2114.3,"sma_60":2052.07,"sma_120":1960.09},{"date":"2025-05-09","open":2145,"high":2150,"low":2085,"close":2095,"volume":9224,"rsi_14":50.5,"sma_20":2120.3,"sma_60":2055.77,"sma_120":1960.47},{"date":"2025-05-12","open":2110,"high":2155,"low":2015,"close":2145,"volume":12752,"rsi_14":54.13,"sma_20":2129.0,"sma_60":2059.22,"sma_120":1961.59},{"date":"2025-05-13","open":2145,"high":2245,"low":2130,"close":2160,"volume":20084,"rsi_14":54.55,"sma_20":2136.5,"sma_60":2062.28,"sma_120":1963.74},{"date":"2025-05-14","open":2180,"high":2220,"low":2115,"close":2145,"volume":11591,"rsi_14":45.92,"sma_20":2142.75,"sma_60":2065.1,"sma_120":1966.18},{"date":"2025-05-15","open":2165,"high":2200,"low":2105,"close":2110,"volume":15776,"rsi_14":45.45,"sma_20":2141.75,"sma_60":2068.6,"sma_120":1968.38},{"date":"2025-05-16","open":2110,"high":2140,"low":2020,"close":2080,"volume":16114,"rsi_14":40.0,"sma_20":2137.75,"sma_60":2071.1,"sma_120":1970.51},{"date":"2025-05-19","open":2080,"high":2080,"low":2000,"close":2050,"volume":20306,"rsi_14":33.33,"sma_20":2135.75,"sma_60":2073.25,"sma_120":1972.04},{"date":"2025-05-20","open":2050,"high":2120,"low":2050,"close":2055,"volume":10819,"rsi_14":36.96,"sma_20":2133.5,"sma_60":2075.07,"sma_120":1973.38},{"date":"2025-05-21","open":2075,"high":2150,"low":2030,"close":2030,"volume":8531,"rsi_14":31.52,"sma_20":2129.5,"sma_60":2076.7,"sma_120":1974.14},{"date":"2025-05-22","open":2050,"high":2120,"low":2050,"close":2095,"volume":5857,"rsi_14":42.42,"sma_20":2125.0,"sma_60":2079.37,"sma_120":1975.62},{"date":"2025-05-23","open":2115,"high":2215,"low":2080,"close":2215,"volume":49172,"rsi_14":62.86,"sma_20":2128.0,"sma_60":2084.23,"sma_120":1978.32},{"date":"2025-05-26","open":2215,"high":2230,"low":2135,"close":2145,"volume":35633,"rsi_14":55.46,"sma_20":2126.25,"sma_60":2088.32,"sma_120":1980.41},{"date":"2025-05-27","open":2165,"high":2165,"low":2100,"close":2125,"volume":10237,"rsi_14":47.22,"sma_20":2121.75,"sma_60":2092.12,"sma_120":1982.44},{"date":"2025-05-28","open":2125,"high":2185,"low":2125,"close":2175,"volume":22858,"rsi_14":54.46,"sma_20":2121.75,"sma_60":2096.65,"sma_120":1985.03},{"date":"2025-05-29","open":2175,"high":2190,"low":2145,"close":2170,"volume":15556,"rsi_14":57.01,"sma_20":2120.25,"sma_60":2102.65,"sma_120":1987.59},{"date":"2025-05-30","open":2190,"high":2195,"low":2100,"close":2130,"volume":16339,"rsi_14":48.57,"sma_20":2118.25,"sma_60":2107.62,"sma_120":1989.56},{"date":"2025-06-02","open":2145,"high":2165,"low":2115,"close":2165,"volume":7447,"rsi_14":50.46,"sma_20":2122.5,"sma_60":2111.48,"sma_120":1992.23},{"date":"2025-06-04","open":2055,"high":2190,"low":2055,"close":2125,"volume":22924,"rsi_14":48.25,"sma_20":2124.75,"sma_60":2113.4,"sma_120":1994.58},{"date":"2025-06-05","open":2120,"high":2125,"low":2060,"close":2100,"volume":31763,"rsi_14":49.11,"sma_20":2122.0,"sma_60":2114.07,"sma_120":1996.62},{"date":"2025-06-09","open":2070,"high":2230,"low":2070,"close":2185,"volume":63651,"rsi_14":58.54,"sma_20":2125.0,"sma_60":2114.57,"sma_120":1999.7},{"date":"2025-06-10","open":2185,"high":2195,"low":2120,"close":2150,"volume":28007,"rsi_14":58.06,"sma_20":2127.75,"sma_60":2115.23,"sma_120":2002.25},{"date":"2025-06-11","open":2150,"high":2180,"low":2140,"close":2175,"volume":37875,"rsi_14":59.38,"sma_20":2129.25,"sma_60":2117.73,"sma_120":2005.33},{"date":"2025-06-12","open":2170,"high":2310,"low":2145,"close":2245,"volume":55499,"rsi_14":65.69,"sma_20":2133.5,"sma_60":2121.32,"sma_120":2010.62},{"date":"2025-06-13","open":2245,"high":2245,"low":2165,"close":2175,"volume":42935,"rsi_14":55.8,"sma_20":2135.0,"sma_60":2121.15,"sma_120":2014.58},{"date":"2025-06-16","open":2110,"high":2220,"low":2110,"close":2195,"volume":36296,"rsi_14":48.31,"sma_20":2139.25,"sma_60":2121.48,"sma_120":2018.24},{"date":"2025-06-17","open":2195,"high":2850,"low":2170,"close":2850,"volume":781829,"rsi_14":80.0,"sma_20":2177.75,"sma_60":2132.07,"sma_120":2027.08},{"date":"2025-06-18","open":3150,"high":3310,"low":2850,"close":2930,"volume":3426909,"rsi_14":82.59,"sma_20":2221.75,"sma_60":2144.65,"sma_120":2036.21},{"date":"2025-06-19","open":2930,"high":2930,"low":2735,"close":2765,"volume":533508,"rsi_14":71.85,"sma_20":2257.25,"sma_60":2153.57,"sma_120":2044.28},{"date":"2025-06-20","open":2805,"high":2925,"low":2665,"close":2710,"volume":392924,"rsi_14":69.29,"sma_20":2291.25,"sma_60":2162.07,"sma_120":2051.44},{"date":"2025-06-23","open":2705,"high":2705,"low":2530,"close":2630,"volume":164321,"rsi_14":67.36,"sma_20":2318.0,"sma_60":2168.73,"sma_120":2058.07},{"date":"2025-06-24","open":2700,"high":2700,"low":2625,"close":2690,"volume":144923,"rsi_14":67.92,"sma_20":2341.75,"sma_60":2176.9,"sma_120":2065.57},{"date":"2025-06-25","open":2665,"high":2720,"low":2640,"close":2690,"volume":59548,"rsi_14":69.82,"sma_20":2369.0,"sma_60":2185.73,"sma_120":2073.23},{"date":"2025-06-26","open":2680,"high":2695,"low":2635,"close":2645,"volume":68226,"rsi_14":68.86,"sma_20":2395.0,"sma_60":2194.73,"sma_120":2079.61},{"date":"2025-06-27","open":2690,"high":2690,"low":2580,"close":2580,"volume":54081,"rsi_14":63.86,"sma_20":2415.25,"sma_60":2203.4,"sma_120":2086.01},{"date":"2025-06-30","open":2580,"high":2600,"low":2530,"close":2570,"volume":56413,"rsi_14":65.0,"sma_20":2435.25,"sma_60":2213.4,"sma_120":2092.41},{"date":"2025-07-01","open":2565,"high":2605,"low":2472,"close":2580,"volume":79239,"rsi_14":64.62,"sma_20":2457.75,"sma_60":2222.32,"sma_120":2099.2},{"date":"2025-07-02","open":2555,"high":2640,"low":2530,"close":2615,"volume":50487,"rsi_14":63.7,"sma_20":2480.25,"sma_60":2232.57,"sma_120":2106.23},{"date":"2025-07-03","open":2595,"high":2660,"low":2580,"close":2650,"volume":35601,"rsi_14":68.06,"sma_20":2506.5,"sma_60":2242.9,"sma_120":2113.68},{"date":"2025-07-04","open":2650,"high":2650,"low":2430,"close":2525,"volume":68394,"rsi_14":61.62,"sma_20":2527.75,"sma_60":2251.8,"sma_120":2119.41},{"date":"2025-07-07","open":2525,"high":2600,"low":2525,"close":2535,"volume":35478,"rsi_14":29.68,"sma_20":2545.25,"sma_60":2261.52,"sma_120":2125.03},{"date":"2025-07-08","open":2525,"high":2595,"low":2525,"close":2550,"volume":28091,"rsi_14":23.24,"sma_20":2565.25,"sma_60":2271.1,"sma_120":2130.76},{"date":"2025-07-09","open":2580,"high":2580,"low":2450,"close":2580,"volume":44962,"rsi_14":33.91,"sma_20":2585.5,"sma_60":2281.25,"sma_120":2136.59},{"date":"2025-07-10","open":2580,"high":2585,"low":2530,"close":2550,"volume":25879,"rsi_14":35.45,"sma_20":2600.75,"sma_60":2290.25,"sma_120":2141.92},{"date":"2025-07-11","open":2530,"high":2605,"low":2530,"close":2590,"volume":36401,"rsi_14":46.08,"sma_20":2621.5,"sma_60":2299.75,"sma_120":2147.67},{"date":"2025-07-14","open":2595,"high":2800,"low":2580,"close":2715,"volume":350950,"rsi_14":52.17,"sma_20":2647.5,"sma_60":2309.5,"sma_120":2154.69},{"date":"2025-07-15","open":2800,"high":2800,"low":2675,"close":2680,"volume":98371,"rsi_14":49.18,"sma_20":2639.0,"sma_60":2318.17,"sma_120":2161.19},{"date":"2025-07-16","open":2680,"high":2690,"low":2640,"close":2655,"volume":31919,"rsi_14":50.85,"sma_20":2625.25,"sma_60":2327.58,"sma_120":2167.32},{"date":"2025-07-17","open":2655,"high":2700,"low":2520,"close":2660,"volume":60702,"rsi_14":57.55,"sma_20":2620.0,"sma_60":2336.92,"sma_120":2172.88},{"date":"2025-07-18","open":2660,"high":2680,"low":2625,"close":2670,"volume":20815,"rsi_14":59.43,"sma_20":2618.0,"sma_60":2346.25,"sma_120":2178.48},{"date":"2025-07-21","open":2670,"high":2750,"low":2640,"close":2660,"volume":29893,"rsi_14":57.55,"sma_20":2619.5,"sma_60":2354.17,"sma_120":2184.4},{"date":"2025-07-22","open":2645,"high":2695,"low":2585,"close":2590,"volume":51282,"rsi_14":47.79,"sma_20":2614.5,"sma_60":2361.42,"sma_120":2189.42},{"date":"2025-07-23","open":2590,"high":2660,"low":2525,"close":2550,"volume":61166,"rsi_14":41.23,"sma_20":2607.5,"sma_60":2367.58,"sma_120":2194.06},{"date":"2025-07-24","open":2550,"high":2560,"low":2515,"close":2540,"volume":18500,"rsi_14":51.65,"sma_20":2602.25,"sma_60":2373.0,"sma_120":2198.95},{"date":"2025-07-25","open":2540,"high":2540,"low":2380,"close":2385,"volume":72414,"rsi_14":37.5,"sma_20":2592.5,"sma_60":2376.5,"sma_120":2202.58},{"date":"2025-07-28","open":2385,"high":2445,"low":2385,"close":2425,"volume":28541,"rsi_14":40.0,"sma_20":2585.25,"sma_60":2380.25,"sma_120":2206.58},{"date":"2025-07-29","open":2450,"high":2465,"low":2360,"close":2425,"volume":15010,"rsi_14":36.97,"sma_20":2577.5,"sma_60":2384.5,"sma_120":2210.88},{"date":"2025-07-30","open":2390,"high":2545,"low":2390,"close":2480,"volume":78437,"rsi_14":44.35,"sma_20":2570.75,"sma_60":2391.17,"sma_120":2215.68},{"date":"2025-07-31","open":2500,"high":2500,"low":2425,"close":2435,"volume":27688,"rsi_14":37.6,"sma_20":2560.0,"sma_60":2397.08,"sma_120":2220.05},{"date":"2025-08-01","open":2420,"high":2435,"low":2180,"close":2280,"volume":82706,"rsi_14":16.79,"sma_20":2547.75,"sma_60":2399.17,"sma_120":2223.38},{"date":"2025-08-04","open":2400,"high":2400,"low":2280,"close":2340,"volume":62938,"rsi_14":25.0,"sma_20":2538.0,"sma_60":2402.75,"sma_120":2227.41},{"date":"2025-08-05","open":2340,"high":2420,"low":2340,"close":2360,"volume":26724,"rsi_14":28.15,"sma_20":2528.5,"sma_60":2407.17,"sma_120":2231.47},{"date":"2025-08-06","open":2360,"high":2400,"low":2280,"close":2365,"volume":37474,"rsi_14":28.15,"sma_20":2517.75,"sma_60":2410.83,"sma_120":2235.03},{"date":"2025-08-07","open":2365,"high":2440,"low":2305,"close":2390,"volume":20932,"rsi_14":29.71,"sma_20":2509.75,"sma_60":2414.67,"sma_120":2238.47},{"date":"2025-08-08","open":2380,"high":2430,"low":2365,"close":2400,"volume":13119,"rsi_14":31.16,"sma_20":2500.25,"sma_60":2418.92,"sma_120":2242.01},{"date":"2025-08-11","open":2400,"high":2435,"low":2350,"close":2370,"volume":14407,"rsi_14":33.08,"sma_20":2483.0,"sma_60":2423.25,"sma_120":2245.93},{"date":"2025-08-12","open":2335,"high":2455,"low":2335,"close":2425,"volume":70168,"rsi_14":40.6,"sma_20":2470.25,"sma_60":2429.0,"sma_120":2250.05},{"date":"2025-08-13","open":2405,"high":2490,"low":2395,"close":2455,"volume":22160,"rsi_14":43.8,"sma_20":2460.25,"sma_60":2435.75,"sma_120":2254.5},{"date":"2025-08-14","open":2455,"high":2460,"low":2430,"close":2455,"volume":13330,"rsi_14":56.6,"sma_20":2450.0,"sma_60":2442.42,"sma_120":2258.74},{"date":"2025-08-18","open":2430,"high":2450,"low":2300,"close":2305,"volume":86424,"rsi_14":40.62,"sma_20":2431.75,"sma_60":2447.0,"sma_120":2261.85},{"date":"2025-08-19","open":2305,"high":2375,"low":2265,"close":2275,"volume":30187,"rsi_14":38.81,"sma_20":2412.5,"sma_60":2450.0,"sma_120":2264.68},{"date":"2025-08-20","open":2260,"high":2340,"low":2225,"close":2310,"volume":27219,"rsi_14":36.92,"sma_20":2398.5,"sma_60":2451.58,"sma_120":2267.91},{"date":"2025-08-21","open":2395,"high":2395,"low":2270,"close":2280,"volume":17537,"rsi_14":37.8,"sma_20":2385.0,"sma_60":2453.83,"sma_120":2271.07},{"date":"2025-08-22","open":2350,"high":2350,"low":2270,"close":2270,"volume":11604,"rsi_14":48.98,"sma_20":2371.5,"sma_60":2456.25,"sma_120":2274.18},{"date":"2025-08-25","open":2335,"high":2335,"low":2275,"close":2290,"volume":10522,"rsi_14":44.44,"sma_20":2366.75,"sma_60":2458.17,"sma_120":2277.41},{"date":"2025-08-26","open":2290,"high":2340,"low":2250,"close":2265,"volume":12870,"rsi_14":39.56,"sma_20":2358.75,"sma_60":2459.75,"sma_120":2281.2},{"date":"2025-08-27","open":2270,"high":2350,"low":2220,"close":2240,"volume":12962,"rsi_14":36.84,"sma_20":2349.5,"sma_60":2461.58,"sma_120":2284.6},{"date":"2025-08-28","open":2240,"high":2280,"low":2220,"close":2235,"volume":10779,"rsi_14":32.97,"sma_20":2337.25,"sma_60":2462.75,"sma_120":2287.12},{"date":"2025-08-29","open":2235,"high":2300,"low":2225,"close":2235,"volume":13719,"rsi_14":31.46,"sma_20":2327.25,"sma_60":2464.58,"sma_120":2288.99},{"date":"2025-09-01","open":2235,"high":2255,"low":2165,"close":2180,"volume":51020,"rsi_14":29.79,"sma_20":2322.25,"sma_60":2465.92,"sma_120":2289.99},{"date":"2025-09-02","open":2180,"high":2250,"low":2115,"close":2195,"volume":18362,"rsi_14":23.26,"sma_20":2315.0,"sma_60":2466.08,"sma_120":2290.32},{"date":"2025-09-03","open":2195,"high":2265,"low":2177,"close":2180,"volume":11423,"rsi_14":16.87,"sma_20":2306.0,"sma_60":2466.58,"sma_120":2290.91},{"date":"2025-09-04","open":2165,"high":2245,"low":2165,"close":2185,"volume":10145,"rsi_14":17.86,"sma_20":2297.0,"sma_60":2466.75,"sma_120":2292.24},{"date":"2025-09-05","open":2180,"high":2220,"low":2170,"close":2175,"volume":5057,"rsi_14":26.79,"sma_20":2286.25,"sma_60":2465.58,"sma_120":2293.45},{"date":"2025-09-08","open":2160,"high":2220,"low":2160,"close":2200,"volume":18962,"rsi_14":36.36,"sma_20":2276.25,"sma_60":2466.0,"sma_120":2293.57},{"date":"2025-09-09","open":2200,"high":2220,"low":2150,"close":2190,"volume":40103,"rsi_14":26.0,"sma_20":2267.25,"sma_60":2465.92,"sma_120":2293.7},{"date":"2025-09-10","open":2210,"high":2260,"low":2180,"close":2195,"volume":9179,"rsi_14":31.11,"sma_20":2255.75,"sma_60":2455.0,"sma_120":2293.53},{"date":"2025-09-11","open":2195,"high":2230,"low":2185,"close":2200,"volume":14827,"rsi_14":34.09,"sma_20":2243.0,"sma_60":2442.83,"sma_120":2293.74},{"date":"2025-09-12","open":2200,"high":2270,"low":2190,"close":2240,"volume":63905,"rsi_14":39.58,"sma_20":2232.25,"sma_60":2434.08,"sma_120":2293.82},{"date":"2025-09-15","open":2240,"high":2250,"low":2210,"close":2230,"volume":26224,"rsi_14":42.22,"sma_20":2228.5,"sma_60":2426.08,"sma_120":2294.07},{"date":"2025-09-16","open":2235,"high":2245,"low":2225,"close":2225,"volume":16883,"rsi_14":46.34,"sma_20":2226.0,"sma_60":2419.33,"sma_120":2294.03},{"date":"2025-09-17","open":2235,"high":2250,"low":2205,"close":2245,"volume":13349,"rsi_14":52.27,"sma_20":2222.75,"sma_60":2411.92,"sma_120":2294.41},{"date":"2025-09-18","open":2230,"high":2255,"low":2220,"close":2245,"volume":10693,"rsi_14":55.32,"sma_20":2221.75,"sma_60":2404.75,"sma_120":2295.24},{"date":"2025-09-19","open":2260,"high":2300,"low":2225,"close":2240,"volume":21389,"rsi_14":65.0,"sma_20":2220.25,"sma_60":2398.0,"sma_120":2296.37},{"date":"2025-09-22","open":2250,"high":2290,"low":2120,"close":2235,"volume":23554,"rsi_14":60.53,"sma_20":2217.5,"sma_60":2392.25,"sma_120":2297.82},{"date":"2025-09-23","open":2215,"high":2255,"low":2205,"close":2255,"volume":26510,"rsi_14":69.23,"sma_20":2217.0,"sma_60":2387.0,"sma_120":2300.2},{"date":"2025-09-24","open":2255,"high":2280,"low":2230,"close":2280,"volume":23138,"rsi_14":72.09,"sma_20":2219.0,"sma_60":2382.0,"sma_120":2302.16},{"date":"2025-09-25","open":2275,"high":2275,"low":2240,"close":2245,"volume":22756,"rsi_14":64.58,"sma_20":2219.5,"sma_60":2375.83,"sma_120":2304.2},{"date":"2025-09-26","open":2245,"high":2260,"low":2225,"close":2240,"volume":22048,"rsi_14":59.09,"sma_20":2219.75,"sma_60":2369.0,"sma_120":2305.95},{"date":"2025-09-29","open":2255,"high":2265,"low":2225,"close":2260,"volume":12091,"rsi_14":65.22,"sma_20":2223.75,"sma_60":2364.58,"sma_120":2308.19},{"date":"2025-09-30","open":2245,"high":2265,"low":2225,"close":2225,"volume":27855,"rsi_14":55.77,"sma_20":2225.25,"sma_60":2359.42,"sma_120":2310.47},{"date":"2025-10-01","open":2230,"high":2295,"low":2205,"close":2245,"volume":28878,"rsi_14":58.18,"sma_20":2228.5,"sma_60":2354.33,"sma_120":2312.72},{"date":"2025-10-02","open":2255,"high":2270,"low":2210,"close":2230,"volume":9248,"rsi_14":46.15,"sma_20":2230.25,"sma_60":2348.33,"sma_120":2314.79},{"date":"2025-10-10","open":2220,"high":2260,"low":2190,"close":2230,"volume":16716,"rsi_14":50.0,"sma_20":2233.0,"sma_60":2343.0,"sma_120":2316.62},{"date":"2025-10-13","open":2270,"high":2270,"low":2205,"close":2230,"volume":10883,"rsi_14":50.98,"sma_20":2234.5,"sma_60":2337.0,"sma_120":2318.38},{"date":"2025-10-14","open":2230,"high":2240,"low":2225,"close":2235,"volume":7189,"rsi_14":47.92,"sma_20":2236.75,"sma_60":2329.0,"sma_120":2319.25},{"date":"2025-10-15","open":2220,"high":2260,"low":2200,"close":2250,"volume":17314,"rsi_14":47.92,"sma_20":2239.5,"sma_60":2321.83,"sma_120":2320.0},{"date":"2025-10-16","open":2270,"high":2270,"low":2235,"close":2240,"volume":23127,"rsi_14":50.0,"sma_20":2241.5,"sma_60":2314.92,"sma_120":2321.25},{"date":"2025-10-17","open":2215,"high":2250,"low":2215,"close":2220,"volume":19784,"rsi_14":46.94,"sma_20":2240.5,"sma_60":2307.58,"sma_120":2322.25},{"date":"2025-10-20","open":2220,"high":2260,"low":2220,"close":2240,"volume":21485,"rsi_14":46.94,"sma_20":2241.0,"sma_60":2300.42,"sma_120":2323.33},{"date":"2025-10-21","open":2260,"high":2260,"low":2120,"close":2200,"volume":21046,"rsi_14":34.62,"sma_20":2239.75,"sma_60":2292.75,"sma_120":2323.46},{"date":"2025-10-22","open":2200,"high":2255,"low":2150,"close":2190,"volume":12909,"rsi_14":38.3,"sma_20":2237.0,"sma_60":2286.08,"sma_120":2323.75},{"date":"2025-10-23","open":2170,"high":2345,"low":2145,"close":2175,"volume":30051,"rsi_14":36.73,"sma_20":2232.75,"sma_60":2279.83,"sma_120":2323.71},{"date":"2025-10-24","open":2175,"high":2240,"low":2145,"close":2150,"volume":18775,"rsi_14":28.0,"sma_20":2228.25,"sma_60":2273.33,"sma_120":2323.17},{"date":"2025-10-27","open":2230,"high":2230,"low":2135,"close":2150,"volume":29403,"rsi_14":32.56,"sma_20":2224.0,"sma_60":2269.42,"sma_120":2322.96},{"date":"2025-10-28","open":2155,"high":2190,"low":2155,"close":2180,"volume":20521,"rsi_14":35.56,"sma_20":2220.25,"sma_60":2265.33,"sma_120":2322.79},{"date":"2025-10-29","open":2180,"high":2220,"low":2165,"close":2220,"volume":36213,"rsi_14":50.0,"sma_20":2217.25,"sma_60":2261.92,"sma_120":2323.21},{"date":"2025-10-30","open":2220,"high":2275,"low":2210,"close":2265,"volume":50576,"rsi_14":56.36,"sma_20":2218.25,"sma_60":2258.33,"sma_120":2324.75},{"date":"2025-10-31","open":2280,"high":2450,"low":2255,"close":2400,"volume":190633,"rsi_14":70.73,"sma_20":2226.25,"sma_60":2257.75,"sma_120":2327.42},{"date":"2025-11-03","open":2395,"high":3120,"low":2390,"close":3120,"volume":1073857,"rsi_14":89.33,"sma_20":2269.25,"sma_60":2271.75,"sma_120":2335.46},{"date":"2025-11-04","open":3680,"high":3690,"low":3145,"close":3310,"volume":3219042,"rsi_14":90.77,"sma_20":2323.5,"sma_60":2287.92,"sma_120":2345.33},{"date":"2025-11-05","open":3310,"high":4240,"low":3195,"close":3880,"volume":4049589,"rsi_14":94.09,"sma_20":2405.25,"sma_60":2313.25,"sma_120":2360.21},{"date":"2025-11-06","open":3780,"high":3925,"low":3720,"close":3925,"volume":353960,"rsi_14":95.23,"sma_20":2490.5,"sma_60":2339.25,"sma_120":2375.04},{"date":"2025-11-07","open":3950,"high":4035,"low":3900,"close":4000,"volume":275288,"rsi_14":95.36,"sma_20":2579.0,"sma_60":2366.08,"sma_120":2390.38},{"date":"2025-11-10","open":4015,"high":4300,"low":4015,"close":4070,"volume":338431,"rsi_14":97.46,"sma_20":2671.0,"sma_60":2393.92,"sma_120":2406.42},{"date":"2025-11-11","open":3900,"high":4210,"low":3760,"close":3760,"volume":342005,"rsi_14":84.58,"sma_20":2747.25,"sma_60":2417.08,"sma_120":2420.17},{"date":"2025-11-12","open":3760,"high":4050,"low":3760,"close":3995,"volume":169350,"rsi_14":86.55,"sma_20":2834.5,"sma_60":2443.25,"sma_120":2436.12},{"date":"2025-11-13","open":4000,"high":5190,"low":4000,"close":4455,"volume":1728148,"rsi_14":89.4,"sma_20":2945.25,"sma_60":2476.58,"sma_120":2456.17},{"date":"2025-11-14","open":4475,"high":4615,"low":4160,"close":4300,"volume":283704,"rsi_14":84.9,"sma_20":3049.25,"sma_60":2507.33,"sma_120":2474.88},{"date":"2025-11-17","open":4305,"high":4690,"low":4200,"close":4420,"volume":190678,"rsi_14":85.33,"sma_20":3158.25,"sma_60":2542.58,"sma_120":2494.79},{"date":"2025-11-18","open":4440,"high":4450,"low":4210,"close":4415,"volume":95318,"rsi_14":85.01,"sma_20":3269.0,"sma_60":2578.25,"sma_120":2514.12},{"date":"2025-11-19","open":4415,"high":4745,"low":4220,"close":4720,"volume":176297,"rsi_14":86.16,"sma_20":3395.5,"sma_60":2618.42,"sma_120":2535.0},{"date":"2025-11-20","open":4710,"high":5150,"low":4625,"close":5130,"volume":297249,"rsi_14":87.19,"sma_20":3543.25,"sma_60":2665.92,"sma_120":2559.88},{"date":"2025-11-21","open":4905,"high":4905,"low":3600,"close":3660,"volume":1814164,"rsi_14":56.11,"sma_20":3618.75,"sma_60":2689.08,"sma_120":2572.67},{"date":"2025-11-24","open":3495,"high":3560,"low":3150,"close":3390,"volume":437176,"rsi_14":50.89,"sma_20":3680.75,"sma_60":2707.42,"sma_120":2582.79},{"date":"2025-11-25","open":3440,"high":3600,"low":3240,"close":3355,"volume":144201,"rsi_14":43.38,"sma_20":3739.5,"sma_60":2725.58,"sma_120":2592.67},{"date":"2025-11-26","open":3355,"high":3530,"low":3185,"close":3250,"volume":178827,"rsi_14":41.61,"sma_20":3791.0,"sma_60":2742.42,"sma_120":2602.0},{"date":"2025-11-27","open":3220,"high":3250,"low":3040,"close":3140,"volume":340685,"rsi_14":39.41,"sma_20":3834.75,"sma_60":2757.5,"sma_120":2610.12},{"date":"2025-11-28","open":3165,"high":3190,"low":3020,"close":3080,"volume":183461,"rsi_14":37.78,"sma_20":3868.75,"sma_60":2771.58,"sma_120":2618.08},{"date":"2025-12-01","open":3095,"high":3135,"low":2940,"close":3095,"volume":210364,"rsi_14":41.15,"sma_20":3867.5,"sma_60":2786.83,"sma_120":2626.38},{"date":"2025-12-02","open":3095,"high":3095,"low":2950,"close":3005,"volume":124773,"rsi_14":36.29,"sma_20":3852.25,"sma_60":2800.33,"sma_120":2633.21},{"date":"2025-12-03","open":3010,"high":3095,"low":2995,"close":3005,"volume":173803,"rsi_14":26.98,"sma_20":3808.5,"sma_60":2814.08,"sma_120":2640.33},{"date":"2025-12-04","open":3055,"high":3055,"low":2850,"close":2925,"volume":132284,"rsi_14":27.64,"sma_20":3758.5,"sma_60":2826.42,"sma_120":2646.58},{"date":"2025-12-05","open":2925,"high":2950,"low":2840,"close":2910,"volume":135870,"rsi_14":24.58,"sma_20":3704.0,"sma_60":2838.67,"sma_120":2652.12},{"date":"2025-12-08","open":2940,"high":2940,"low":2750,"close":2880,"volume":103377,"rsi_14":24.37,"sma_20":3644.5,"sma_60":2850.0,"sma_120":2658.0},{"date":"2025-12-09","open":2880,"high":2925,"low":2840,"close":2880,"volume":49984,"rsi_14":15.8,"sma_20":3600.5,"sma_60":2861.5,"sma_120":2663.71},{"date":"2025-12-10","open":2880,"high":2890,"low":2790,"close":2845,"volume":88525,"rsi_14":0.65,"sma_20":3543.0,"sma_60":2872.33,"sma_120":2663.67},{"date":"2025-12-11","open":2845,"high":2850,"low":2710,"close":2740,"volume":108752,"rsi_14":1.58,"sma_20":3457.25,"sma_60":2881.33,"sma_120":2662.08},{"date":"2025-12-12","open":2780,"high":2785,"low":2665,"close":2710,"volume":90439,"rsi_14":2.11,"sma_20":3377.75,"sma_60":2889.17,"sma_120":2661.62},{"date":"2025-12-15","open":2680,"high":2780,"low":2640,"close":2710,"volume":67417,"rsi_14":2.22,"sma_20":3292.25,"sma_60":2897.17,"sma_120":2661.62},{"date":"2025-12-16","open":2715,"high":2805,"low":2615,"close":2615,"volume":62797,"rsi_14":2.26,"sma_20":3202.25,"sma_60":2903.67,"sma_120":2661.5},{"date":"2025-12-17","open":2615,"high":2700,"low":2530,"close":2615,"volume":50571,"rsi_14":2.7,"sma_20":3097.0,"sma_60":2909.83,"sma_120":2660.88},{"date":"2025-12-18","open":2620,"high":2630,"low":2505,"close":2575,"volume":42358,"rsi_14":2.8,"sma_20":2969.25,"sma_60":2915.08,"sma_120":2659.92},{"date":"2025-12-19","open":2575,"high":2810,"low":2520,"close":2750,"volume":76207,"rsi_14":25.18,"sma_20":2923.75,"sma_60":2923.58,"sma_120":2660.79},{"date":"2025-12-22","open":2860,"high":2860,"low":2550,"close":2665,"volume":99463,"rsi_14":25.36,"sma_20":2887.5,"sma_60":2930.75,"sma_120":2661.5},{"date":"2025-12-23","open":2660,"high":2660,"low":2390,"close":2435,"volume":180521,"rsi_14":19.02,"sma_20":2841.5,"sma_60":2933.75,"sma_120":2660.38},{"date":"2025-12-24","open":2460,"high":2495,"low":2370,"close":2400,"volume":59284,"rsi_14":20.0,"sma_20":2799.0,"sma_60":2935.75,"sma_120":2658.88},{"date":"2025-12-26","open":2460,"high":2460,"low":2305,"close":2305,"volume":74681,"rsi_14":18.32,"sma_20":2757.25,"sma_60":2936.75,"sma_120":2656.29},{"date":"2025-12-29","open":2305,"high":2415,"low":2305,"close":2415,"volume":24419,"rsi_14":27.54,"sma_20":2724.0,"sma_60":2939.67,"sma_120":2654.33},{"date":"2025-12-30","open":2500,"high":2500,"low":2270,"close":2300,"volume":54985,"rsi_14":24.78,"sma_20":2684.25,"sma_60":2940.33,"sma_120":2652.46},{"date":"2026-01-02","open":2300,"high":2430,"low":2285,"close":2375,"volume":22337,"rsi_14":30.25,"sma_20":2652.75,"sma_60":2942.83,"sma_120":2651.12},{"date":"2026-01-05","open":2395,"high":2590,"low":2380,"close":2590,"volume":148713,"rsi_14":44.23,"sma_20":2632.0,"sma_60":2948.58,"sma_120":2651.46},{"date":"2026-01-06","open":2610,"high":2695,"low":2475,"close":2505,"volume":83188,"rsi_14":42.44,"sma_20":2611.0,"sma_60":2953.33,"sma_120":2650.83},{"date":"2026-01-07","open":2505,"high":2510,"low":2380,"close":2430,"volume":77428,"rsi_14":40.21,"sma_20":2587.0,"sma_60":2956.67,"sma_120":2649.83},{"date":"2026-01-08","open":2505,"high":2505,"low":2370,"close":2425,"volume":25030,"rsi_14":42.91,"sma_20":2564.25,"sma_60":2959.92,"sma_120":2648.46},{"date":"2026-01-09","open":2415,"high":2550,"low":2375,"close":2450,"volume":25547,"rsi_14":43.96,"sma_20":2542.75,"sma_60":2963.5,"sma_120":2646.25},{"date":"2026-01-12","open":2450,"high":2510,"low":2395,"close":2430,"volume":38016,"rsi_14":44.61,"sma_20":2522.0,"sma_60":2966.5,"sma_120":2644.17},{"date":"2026-01-13","open":2430,"high":2540,"low":2365,"close":2400,"volume":46100,"rsi_14":35.42,"sma_20":2505.0,"sma_60":2969.17,"sma_120":2642.04},{"date":"2026-01-14","open":2400,"high":2470,"low":2360,"close":2430,"volume":41922,"rsi_14":39.74,"sma_20":2491.0,"sma_60":2972.67,"sma_120":2640.12},{"date":"2026-01-15","open":2430,"high":2475,"low":2365,"close":2450,"volume":25967,"rsi_14":50.8,"sma_20":2478.0,"sma_60":2976.17,"sma_120":2638.29},{"date":"2026-01-16","open":2470,"high":2580,"low":2440,"close":2440,"volume":48204,"rsi_14":58.28,"sma_20":2460.5,"sma_60":2984.33,"sma_120":2636.46},{"date":"2026-01-19","open":2440,"high":2490,"low":2310,"close":2415,"volume":54015,"rsi_14":50.0,"sma_20":2452.5,"sma_60":2988.33,"sma_120":2635.0},{"date":"2026-01-20","open":2535,"high":2535,"low":2380,"close":2430,"volume":51251,"rsi_14":60.32,"sma_20":2436.5,"sma_60":2993.0,"sma_120":2634.0},{"date":"2026-01-21","open":2430,"high":2495,"low":2380,"close":2465,"volume":48992,"rsi_14":57.63,"sma_20":2426.5,"sma_60":2998.25,"sma_120":2633.38},{"date":"2026-01-22","open":2515,"high":2515,"low":2390,"close":2395,"volume":33142,"rsi_14":28.09,"sma_20":2424.5,"sma_60":3001.83,"sma_120":2633.46},{"date":"2026-01-23","open":2380,"high":2440,"low":2370,"close":2435,"volume":38820,"rsi_14":41.25,"sma_20":2426.25,"sma_60":3005.42,"sma_120":2633.54},{"date":"2026-01-26","open":2460,"high":2460,"low":2390,"close":2415,"volume":66205,"rsi_14":47.83,"sma_20":2431.75,"sma_60":3007.92,"sma_120":2633.46},{"date":"2026-01-27","open":2475,"high":2475,"low":2320,"close":2390,"volume":67603,"rsi_14":45.21,"sma_20":2430.5,"sma_60":3007.75,"sma_120":2632.71},{"date":"2026-01-28","open":2390,"high":2415,"low":2305,"close":2390,"volume":82532,"rsi_14":41.18,"sma_20":2435.0,"sma_60":2995.58,"sma_120":2632.33},{"date":"2026-01-29","open":2325,"high":2405,"low":2260,"close":2330,"volume":64874,"rsi_14":36.84,"sma_20":2432.75,"sma_60":2979.25,"sma_120":2632.75},{"date":"2026-01-30","open":2330,"high":2345,"low":2230,"close":2280,"volume":61760,"rsi_14":35.0,"sma_20":2417.25,"sma_60":2952.58,"sma_120":2632.25},{"date":"2026-02-02","open":2345,"high":2345,"low":2190,"close":2195,"volume":59953,"rsi_14":24.18,"sma_20":2401.75,"sma_60":2923.75,"sma_120":2630.88},{"date":"2026-02-03","open":2295,"high":2295,"low":2195,"close":2240,"volume":23985,"rsi_14":28.12,"sma_20":2392.25,"sma_60":2894.42,"sma_120":2629.83},{"date":"2026-02-04","open":2210,"high":2285,"low":2180,"close":2240,"volume":43295,"rsi_14":28.72,"sma_20":2383.0,"sma_60":2891.08,"sma_120":2628.58},{"date":"2026-02-05","open":2220,"high":2440,"low":2210,"close":2305,"volume":101431,"rsi_14":37.38,"sma_20":2375.75,"sma_60":2861.67,"sma_120":2627.79},{"date":"2026-02-06","open":2305,"high":2315,"low":2210,"close":2250,"volume":32045,"rsi_14":35.4,"sma_20":2366.75,"sma_60":2836.5,"sma_120":2626.79},{"date":"2026-02-09","open":2250,"high":2375,"low":2250,"close":2315,"volume":51107,"rsi_14":40.65,"sma_20":2362.5,"sma_60":2808.5,"sma_120":2625.88},{"date":"2026-02-10","open":2335,"high":2385,"low":2315,"close":2355,"volume":21291,"rsi_14":41.13,"sma_20":2358.75,"sma_60":2773.5,"sma_120":2625.04},{"date":"2026-02-11","open":2375,"high":2375,"low":2305,"close":2330,"volume":33730,"rsi_14":44.35,"sma_20":2352.75,"sma_60":2740.67,"sma_120":2624.0},{"date":"2026-02-12","open":2310,"high":2375,"low":2300,"close":2330,"volume":25991,"rsi_14":40.19,"sma_20":2347.25,"sma_60":2705.83,"sma_120":2624.21},{"date":"2026-02-13","open":2315,"high":2345,"low":2210,"close":2310,"volume":90968,"rsi_14":40.19,"sma_20":2340.75,"sma_60":2670.75,"sma_120":2624.5},{"date":"2026-02-19","open":2310,"high":2385,"low":2230,"close":2320,"volume":41514,"rsi_14":43.27,"sma_20":2336.0,"sma_60":2630.75,"sma_120":2624.58},{"date":"2026-02-20","open":2320,"high":2390,"low":2230,"close":2290,"volume":79132,"rsi_14":40.91,"sma_20":2329.0,"sma_60":2583.42,"sma_120":2624.67},{"date":"2026-02-23","open":2290,"high":2300,"low":2240,"close":2250,"volume":28799,"rsi_14":42.45,"sma_20":2318.25,"sma_60":2559.92,"sma_120":2624.5},{"date":"2026-02-24","open":2285,"high":2925,"low":2240,"close":2405,"volume":1273130,"rsi_14":59.84,"sma_20":2318.75,"sma_60":2543.5,"sma_120":2625.46},{"date":"2026-02-25","open":2470,"high":2900,"low":2425,"close":2505,"volume":1255288,"rsi_14":73.85,"sma_20":2322.25,"sma_60":2529.33,"sma_120":2627.46},{"date":"2026-02-26","open":2505,"high":2550,"low":2400,"close":2460,"volume":226186,"rsi_14":66.92,"sma_20":2324.5,"sma_60":2394.75,"sma_120":2763.75},{"date":"2026-02-27","open":2460,"high":2460,"low":2335,"close":2345,"volume":139207,"rsi_14":56.86,"sma_20":2322.25,"sma_60":2502.92,"sma_120":2630.21},{"date":"2026-03-03","open":2330,"high":2365,"low":2250,"close":2260,"volume":105189,"rsi_14":47.13,"sma_20":2315.75,"sma_60":2489.25,"sma_120":2630.42},{"date":"2026-03-04","open":2255,"high":2255,"low":1900,"close":1981,"volume":131967,"rsi_14":36.67,"sma_20":2298.3,"sma_60":2470.68,"sma_120":2628.76},{"date":"2026-03-05","open":1982,"high":2170,"low":1982,"close":2130,"volume":35850,"rsi_14":41.54,"sma_20":2290.8,"sma_60":2456.1,"sma_120":2628.22},{"date":"2026-03-06","open":2130,"high":2165,"low":2005,"close":2160,"volume":21049,"rsi_14":41.0,"sma_20":2289.05,"sma_60":2442.02,"sma_120":2628.05},{"date":"2026-03-09","open":2080,"high":2080,"low":1964,"close":2030,"volume":44414,"rsi_14":37.37,"sma_20":2278.55,"sma_60":2427.1,"sma_120":2626.76},{"date":"2026-03-10","open":2090,"high":2145,"low":1994,"close":2020,"volume":21703,"rsi_14":37.06,"sma_20":2267.55,"sma_60":2412.27,"sma_120":2625.47},{"date":"2026-03-11","open":2060,"high":2080,"low":2005,"close":2050,"volume":29537,"rsi_14":39.24,"sma_20":2254.8,"sma_60":2398.43,"sma_120":2624.22},{"date":"2026-03-12","open":2050,"high":2090,"low":2005,"close":2045,"volume":12360,"rsi_14":38.57,"sma_20":2244.55,"sma_60":2384.52,"sma_120":2623.01},{"date":"2026-03-13","open":2105,"high":2105,"low":1994,"close":2060,"volume":10871,"rsi_14":40.32,"sma_20":2231.8,"sma_60":2371.43,"sma_120":2621.88},{"date":"2026-03-16","open":2045,"high":2080,"low":1998,"close":2020,"volume":20631,"rsi_14":40.32,"sma_20":2215.05,"sma_60":2332.85,"sma_120":2548.01},{"date":"2026-03-17","open":2080,"high":2170,"low":2005,"close":2080,"volume":51118,"rsi_14":35.13,"sma_20":2202.55,"sma_60":2348.93,"sma_120":2619.05},{"date":"2026-03-18","open":2140,"high":2195,"low":2050,"close":2105,"volume":28498,"rsi_14":30.35,"sma_20":2191.3,"sma_60":2338.85,"sma_120":2618.01},{"date":"2026-03-19","open":2090,"high":2090,"low":1998,"close":2005,"volume":49743,"rsi_14":28.8,"sma_20":2176.05,"sma_60":2328.68,"sma_120":2616.18},{"date":"2026-03-20","open":2005,"high":2065,"low":1982,"close":2045,"volume":12716,"rsi_14":34.97,"sma_20":2162.3,"sma_60":2319.18,"sma_120":2614.51},{"date":"2026-03-23","open":2045,"high":2045,"low":1960,"close":1999,"volume":13992,"rsi_14":36.39,"sma_20":2147.75,"sma_60":2309.58,"sma_120":2612.33},{"date":"2026-03-24","open":2005,"high":2055,"low":1972,"close":1979,"volume":26330,"rsi_14":49.86,"sma_20":2134.2,"sma_60":2296.73,"sma_120":2610.16},{"date":"2026-03-25","open":2000,"high":2035,"low":1989,"close":2035,"volume":12530,"rsi_14":42.17,"sma_20":2115.7,"sma_60":2286.23,"sma_120":2608.49},{"date":"2026-03-26","open":2035,"high":2035,"low":1991,"close":1998,"volume":17619,"rsi_14":36.81,"sma_20":2090.35,"sma_60":2278.95,"sma_120":2606.35},{"date":"2026-03-27","open":1998,"high":2125,"low":1930,"close":2100,"volume":55403,"rsi_14":55.97,"sma_20":2072.35,"sma_60":2273.95,"sma_120":2604.85},{"date":"2026-03-30","open":2100,"high":2195,"low":2000,"close":2095,"volume":31422,"rsi_14":56.45,"sma_20":2059.85,"sma_60":2270.45,"sma_120":2603.6},{"date":"2026-03-31","open":2095,"high":2095,"low":2020,"close":2020,"volume":10599,"rsi_14":47.6,"sma_20":2047.85,"sma_60":2263.87,"sma_120":2601.77},{"date":"2026-04-01","open":2130,"high":2130,"low":1922,"close":2075,"volume":26966,"rsi_14":52.22,"sma_20":2052.55,"sma_60":2260.12,"sma_120":2600.22},{"date":"2026-04-02","open":2135,"high":2160,"low":1965,"close":1970,"volume":25637,"rsi_14":44.13,"sma_20":2044.55,"sma_60":2253.37,"sma_120":2598.1},{"date":"2026-04-03","open":2025,"high":2090,"low":1950,"close":1992,"volume":17350,"rsi_14":48.13,"sma_20":2036.15,"sma_60":2243.4,"sma_120":2595.99},{"date":"2026-04-06","open":1992,"high":2130,"low":1915,"close":1965,"volume":10882,"rsi_14":41.96,"sma_20":2032.9,"sma_60":2234.4,"sma_120":2593.87},{"date":"2026-04-07","open":2000,"high":2070,"low":1900,"close":1968,"volume":23628,"rsi_14":40.12,"sma_20":2030.3,"sma_60":2226.7,"sma_120":2591.68},{"date":"2026-04-08","open":2080,"high":2080,"low":1990,"close":2045,"volume":16656,"rsi_14":52.99,"sma_20":2030.05,"sma_60":2220.37,"sma_120":2590.14},{"date":"2026-04-09","open":2090,"high":2090,"low":2015,"close":2020,"volume":4472,"rsi_14":48.09,"sma_20":2028.8,"sma_60":2213.2,"sma_120":2588.35},{"date":"2026-04-10","open":2100,"high":2100,"low":2000,"close":2020,"volume":47780,"rsi_14":51.72,"sma_20":2026.8,"sma_60":2206.37,"sma_120":2586.43},{"date":"2026-04-13","open":2020,"high":2060,"low":1986,"close":2010,"volume":24616,"rsi_14":52.59,"sma_20":2026.3,"sma_60":2199.87,"sma_120":2584.52},{"date":"2026-04-14","open":2095,"high":2095,"low":2015,"close":2045,"volume":13151,"rsi_14":50.87,"sma_20":2024.55,"sma_60":2193.45,"sma_120":2583.06},{"date":"2026-04-15","open":2055,"high":2095,"low":2050,"close":2075,"volume":25650,"rsi_14":56.74,"sma_20":2023.05,"sma_60":2187.2,"sma_120":2581.68},{"date":"2026-04-16","open":2075,"high":2200,"low":2060,"close":2170,"volume":134424,"rsi_14":56.21,"sma_20":2031.3,"sma_60":2182.7,"sma_120":2581.43},{"date":"2026-04-17","open":2170,"high":2180,"low":2000,"close":2080,"volume":52273,"rsi_14":48.84,"sma_20":2033.05,"sma_60":2177.12,"sma_120":2580.52},{"date":"2026-04-20","open":2200,"high":2200,"low":2050,"close":2075,"volume":33900,"rsi_14":54.75,"sma_20":2036.85,"sma_60":2171.2,"sma_120":2579.68},{"date":"2026-04-21","open":2170,"high":2170,"low":1991,"close":2000,"volume":77091,"rsi_14":43.74,"sma_20":2037.9,"sma_60":2163.45,"sma_120":2578.43},{"date":"2026-04-22","open":2055,"high":2125,"low":1996,"close":2100,"volume":45302,"rsi_14":60.94,"sma_20":2041.15,"sma_60":2158.53,"sma_120":2578.02},{"date":"2026-04-23","open":2100,"high":2160,"low":1952,"close":2020,"volume":94210,"rsi_14":52.15,"sma_20":2042.25,"sma_60":2151.62,"sma_120":2576.68},{"date":"2026-04-24","open":2020,"high":2120,"low":1980,"close":1997,"volume":61560,"rsi_14":52.47,"sma_20":2037.1,"sma_60":2144.65,"sma_120":2574.82},{"date":"2026-04-27","open":2005,"high":2055,"low":1980,"close":2025,"volume":62937,"rsi_14":54.23,"sma_20":2033.6,"sma_60":2138.57,"sma_120":2572.82},{"date":"2026-04-28","open":2025,"high":2035,"low":1967,"close":1998,"volume":46338,"rsi_14":46.23,"sma_20":2032.5,"sma_60":2132.03,"sma_120":2569.47},{"date":"2026-04-29","open":1981,"high":2030,"low":1940,"close":1971,"volume":40394,"rsi_14":46.08,"sma_20":2027.3,"sma_60":2126.05,"sma_120":2291.69},{"date":"2026-04-30","open":1971,"high":1971,"low":1850,"close":1875,"volume":54282,"rsi_14":37.43,"sma_20":2035.05,"sma_60":2026.48,"sma_120":2082.6},{"date":"2026-05-04","open":1875,"high":1959,"low":1875,"close":1915,"volume":37387,"rsi_14":43.68,"sma_20":2018.7,"sma_60":2114.63,"sma_120":2531.57},{"date":"2026-05-06","open":1896,"high":1896,"low":1800,"close":1801,"volume":54292,"rsi_14":35.3,"sma_20":2010.5,"sma_60":2107.32,"sma_120":2513.87},{"date":"2026-05-07","open":1800,"high":1800,"low":1701,"close":1718,"volume":52319,"rsi_14":29.78,"sma_20":1998.0,"sma_60":2098.62,"sma_120":2494.85},{"date":"2026-05-08","open":1718,"high":1718,"low":1626,"close":1665,"volume":61344,"rsi_14":19.98,"sma_20":1979.0,"sma_60":2087.95,"sma_120":2474.81},{"date":"2026-05-11","open":1665,"high":1747,"low":1608,"close":1684,"volume":61002,"rsi_14":24.29,"sma_20":1962.2,"sma_60":2078.52,"sma_120":2457.51},{"date":"2026-05-12","open":1684,"high":1722,"low":1516,"close":1599,"volume":152921,"rsi_14":22.0,"sma_20":1941.15,"sma_60":2066.58,"sma_120":2437.54},{"date":"2026-05-13","open":1609,"high":1770,"low":1577,"close":1695,"volume":82556,"rsi_14":32.49,"sma_20":1925.4,"sma_60":2055.58,"sma_120":2414.54},{"date":"2026-05-14","open":1703,"high":1725,"low":1414,"close":1702,"volume":171838,"rsi_14":24.42,"sma_20":1908.25,"sma_60":2045.12,"sma_120":2392.89},{"date":"2026-05-15","open":1685,"high":1685,"low":1560,"close":1580,"volume":46464,"rsi_14":23.17,"sma_20":1883.5,"sma_60":2032.62,"sma_120":2369.22},{"date":"2026-05-18","open":1584,"high":1609,"low":1479,"close":1576,"volume":26971,"rsi_14":23.72,"sma_20":1853.8,"sma_60":2020.38,"sma_120":2345.57},{"date":"2026-05-19","open":1576,"high":1590,"low":1450,"close":1574,"volume":46297,"rsi_14":20.9,"sma_20":1828.5,"sma_60":2007.95,"sma_120":2319.35},{"date":"2026-05-20","open":1582,"high":1597,"low":1410,"close":1562,"volume":84802,"rsi_14":21.32,"sma_20":1802.85,"sma_60":1995.82,"sma_120":2289.62},{"date":"2026-05-21","open":1562,"high":1585,"low":1240,"close":1317,"volume":1034376,"rsi_14":16.56,"sma_20":1768.7,"sma_60":1980.27,"sma_120":2270.09},{"date":"2026-05-22","open":1319,"high":1460,"low":1319,"close":1440,"volume":200920,"rsi_14":28.36,"sma_20":1735.7,"sma_60":1964.18,"sma_120":2253.84},{"date":"2026-05-26","open":1441,"high":1508,"low":1316,"close":1354,"volume":230689,"rsi_14":23.31,"sma_20":1702.4,"sma_60":1945.0,"sma_120":2237.17},{"date":"2026-05-27","open":1380,"high":1485,"low":1320,"close":1462,"volume":207427,"rsi_14":33.78,"sma_20":1675.65,"sma_60":1928.37,"sma_120":2222.27},{"date":"2026-05-28","open":1468,"high":1468,"low":1256,"close":1275,"volume":130858,"rsi_14":30.72,"sma_20":1638.15,"sma_60":1910.53,"sma_120":2206.72},{"date":"2026-05-29","open":1279,"high":1340,"low":1228,"close":1267,"volume":102835,"rsi_14":31.97,"sma_20":1601.6,"sma_60":1893.98,"sma_120":2191.62},{"date":"2026-06-01","open":1264,"high":1264,"low":1051,"close":1081,"volume":166722,"rsi_14":26.28,"sma_20":1557.1,"sma_60":1878.98,"sma_120":2174.83},{"date":"2026-06-02","open":1081,"high":1405,"low":1050,"close":1054,"volume":2097981,"rsi_14":27.54,"sma_20":1516.05,"sma_60":1861.05,"sma_120":2158.57},{"date":"2026-06-04","open":1044,"high":1161,"low":1016,"close":1082,"volume":144445,"rsi_14":23.23,"sma_20":1474.4,"sma_60":1843.08,"sma_120":2142.55},{"date":"2026-06-05","open":1110,"high":1406,"low":1089,"close":1406,"volume":616854,"rsi_14":39.88,"sma_20":1454.65,"sma_60":1832.68,"sma_120":2129.89},{"date":"2026-06-08","open":1545,"high":1827,"low":1542,"close":1827,"volume":3045167,"rsi_14":57.01,"sma_20":1460.1,"sma_60":1829.47,"sma_120":2120.87},{"date":"2026-06-09","open":1940,"high":2375,"low":1593,"close":1594,"volume":10156772,"rsi_14":50.45,"sma_20":1456.55,"sma_60":1821.87,"sma_120":2110.15},{"date":"2026-06-10","open":1583,"high":2000,"low":1491,"close":1650,"volume":6939374,"rsi_14":51.86,"sma_20":1454.85,"sma_60":1815.28,"sma_120":2099.9},{"date":"2026-06-11","open":1708,"high":1708,"low":1279,"close":1279,"volume":1504571,"rsi_14":44.11,"sma_20":1438.85,"sma_60":1802.27,"sma_120":2086.85},{"date":"2026-06-12","open":1300,"high":1375,"low":1264,"close":1292,"volume":543349,"rsi_14":49.42,"sma_20":1418.7,"sma_60":1790.13,"sma_120":2074.78},{"date":"2026-06-15","open":1307,"high":1370,"low":1235,"close":1250,"volume":334385,"rsi_14":45.45,"sma_20":1396.1,"sma_60":1776.3,"sma_120":2062.62},{"date":"2026-06-16","open":1242,"high":1320,"low":1140,"close":1221,"volume":305952,"rsi_14":46.73,"sma_20":1378.15,"sma_60":1761.57,"sma_120":2050.21},{"date":"2026-06-17","open":1209,"high":1246,"low":1148,"close":1182,"volume":334967,"rsi_14":40.7,"sma_20":1289.3,"sma_60":1667.35,"sma_120":1970.65},{"date":"2026-06-18","open":1178,"high":1178,"low":1090,"close":1092,"volume":241892,"rsi_14":45.1,"sma_20":1334.35,"sma_60":1731.97,"sma_120":2025.58},{"date":"2026-06-19","open":1092,"high":1190,"low":1016,"close":1045,"volume":235298,"rsi_14":44.18,"sma_20":1308.5,"sma_60":1716.07,"sma_120":2012.83},{"date":"2026-06-22","open":1030,"high":1045,"low":940,"close":953,"volume":180591,"rsi_14":46.47,"sma_20":1290.3,"sma_60":1698.97,"sma_120":1997.85},{"date":"2026-06-23","open":953,"high":1010,"low":891,"close":924,"volume":147265,"rsi_14":46.42,"sma_20":1264.5,"sma_60":1680.45,"sma_120":1983.34},{"date":"2026-06-24","open":924,"high":1010,"low":896,"close":947,"volume":222324,"rsi_14":46.27,"sma_20":1244.15,"sma_60":1662.93,"sma_120":1970.94},{"date":"2026-06-25","open":1000,"high":1000,"low":880,"close":887,"volume":90873,"rsi_14":33.2,"sma_20":1215.4,"sma_60":1642.72,"sma_120":1958.33},{"date":"2026-06-26","open":888,"high":900,"low":770,"close":846,"volume":159881,"rsi_14":7.9,"sma_20":1193.95,"sma_60":1621.9,"sma_120":1946.17},{"date":"2026-06-29","open":846,"high":1069,"low":846,"close":1029,"volume":341711,"rsi_14":24.66,"sma_20":1182.05,"sma_60":1605.38,"sma_120":1934.62},{"date":"2026-06-30","open":1024,"high":1330,"low":1009,"close":1150,"volume":1182434,"rsi_14":28.81,"sma_20":1185.5,"sma_60":1589.97,"sma_120":1925.04},{"date":"2026-07-01","open":1152,"high":1350,"low":1061,"close":1319,"volume":1072116,"rsi_14":52.04,"sma_20":1198.75,"sma_60":1579.12,"sma_120":1916.24},{"date":"2026-07-02","open":1300,"high":1615,"low":1290,"close":1340,"volume":693516,"rsi_14":52.43,"sma_20":1211.65,"sma_60":1568.25,"sma_120":1905.83},{"date":"2026-07-03","open":1300,"high":1340,"low":1189,"close":1298,"volume":97136,"rsi_14":52.43,"sma_20":1206.25,"sma_60":1557.13,"sma_120":1895.77},{"date":"2026-07-06","open":1234,"high":1580,"low":1210,"close":1431,"volume":343796,"rsi_14":59.63,"sma_20":1186.45,"sma_60":1548.18,"sma_120":1887.44},{"date":"2026-07-07","open":1431,"high":1431,"low":1214,"close":1294,"volume":596521,"rsi_14":54.71,"sma_20":1171.45,"sma_60":1535.67,"sma_120":1878.02},{"date":"2026-07-08","open":1294,"high":1398,"low":1110,"close":1120,"volume":322956,"rsi_14":51.1,"sma_20":1144.95,"sma_60":1520.67,"sma_120":1866.93},{"date":"2026-07-09","open":1202,"high":1219,"low":1000,"close":1095,"volume":549073,"rsi_14":52.0,"sma_20":1135.75,"sma_60":1505.25,"sma_120":1855.81},{"date":"2026-07-10","open":1129,"high":1129,"low":1027,"close":1068,"volume":124593,"rsi_14":54.85,"sma_20":1124.55,"sma_60":1489.55,"sma_120":1844.71},{"date":"2026-07-13","open":1068,"high":1068,"low":952,"close":1001,"volume":58286,"rsi_14":53.15,"sma_20":1112.1,"sma_60":1472.15,"sma_120":1832.8},{"date":"2026-07-14","open":1001,"high":1067,"low":911,"close":993,"volume":360443,"rsi_14":51.9,"sma_20":1100.7,"sma_60":1454.12,"sma_120":1820.66},{"date":"2026-07-15","open":1115,"high":1290,"low":1054,"close":1290,"volume":357898,"rsi_14":63.94,"sma_20":1106.1,"sma_60":1439.45,"sma_120":1811.08},{"date":"2026-07-16","open":1400,"high":1677,"low":1400,"close":1501,"volume":3581564,"rsi_14":70.28,"sma_20":1126.55,"sma_60":1429.8,"sma_120":1803.46},{"date":"2026-07-20","open":1468,"high":1557,"low":1322,"close":1411,"volume":570148,"rsi_14":62.55,"sma_20":1144.85,"sma_60":1418.73,"sma_120":1794.97},{"date":"2026-07-21","open":1509,"high":1834,"low":1397,"close":1645,"volume":2547709,"rsi_14":65.14,"sma_20":1179.45,"sma_60":1412.82,"sma_120":1788.13},{"date":"2026-07-22","open":1645,"high":1649,"low":1152,"close":1152,"volume":1790218,"rsi_14":45.74,"sma_20":1190.85,"sma_60":1397.02,"sma_120":1777.78},{"date":"2026-07-23","open":986,"high":1089,"low":840,"close":867,"volume":2268476,"rsi_14":39.36,"sma_20":1186.85,"sma_60":1377.8,"sma_120":1764.71},{"date":"2026-07-24","open":820,"high":834,"low":744,"close":744,"volume":1242214,"rsi_14":37.98,"sma_20":1179.7,"sma_60":1356.92,"sma_120":1750.78},{"date":"2026-07-27","open":742,"high":879,"low":730,"close":802,"volume":1295484,"rsi_14":35.89,"sma_20":1177.5,"sma_60":1336.53,"sma_120":1737.55},{"date":"2026-07-28","open":797,"high":1042,"low":746,"close":1042,"volume":1551213,"rsi_14":44.6,"sma_20":1178.15,"sma_60":1320.6,"sma_120":1726.32},{"date":"2026-07-29","open":1095,"high":1354,"low":1050,"close":1215,"volume":5453806,"rsi_14":52.04,"sma_20":1181.4,"sma_60":1308.0,"sma_120":1717.03},{"date":"2026-07-30","open":1153,"high":1499,"low":1019,"close":1123,"volume":2611792,"rsi_14":50.58,"sma_20":1171.6,"sma_60":1295.47,"sma_120":1707.38},{"date":"2026-07-31","open":1153,"high":1221,"low":1100,"close":1184,"volume":565902,"rsi_14":52.38,"sma_20":1163.8,"sma_60":1283.28,"sma_120":1698.96},{"date":"2026-08-03","open":1141,"high":1283,"low":1042,"close":1121,"volume":776813,"rsi_14":52.47,"sma_20":1154.95,"sma_60":1271.95,"sma_120":1689.63},{"date":"2026-08-04","open":1227,"high":1359,"low":1143,"close":1187,"volume":821310,"rsi_14":53.9,"sma_20":1142.75,"sma_60":1263.1,"sma_120":1680.86},{"date":"2026-08-05","open":1188,"high":1211,"low":1120,"close":1145,"volume":426431,"rsi_14":46.75,"sma_20":1135.3,"sma_60":1254.43,"sma_120":1671.19},{"date":"2026-08-06","open":1145,"high":1382,"low":1145,"close":1232,"volume":1060939,"rsi_14":43.62,"sma_20":1140.9,"sma_60":1246.9,"sma_120":1662.71},{"date":"2026-08-07","open":1216,"high":1293,"low":1171,"close":1255,"volume":277709,"rsi_14":46.18,"sma_20":1148.9,"sma_60":1241.17,"sma_120":1653.88},{"date":"2026-08-10","open":1332,"high":1550,"low":1264,"close":1481,"volume":839321,"rsi_14":45.96,"sma_20":1169.55,"sma_60":1237.6,"sma_120":1646.59},{"date":"2026-08-11","open":1481,"high":1650,"low":1394,"close":1625,"volume":434328,"rsi_14":64.05,"sma_20":1200.75,"sma_60":1236.32,"sma_120":1640.72},{"date":"2026-08-12","open":1635,"high":1635,"low":1280,"close":1303,"volume":983546,"rsi_14":62.67,"sma_20":1216.25,"sma_60":1231.7,"sma_120":1632.16},{"date":"2026-08-13","open":1303,"high":1500,"low":1234,"close":1424,"volume":741511,"rsi_14":69.79,"sma_20":1222.95,"sma_60":1229.17,"sma_120":1624.78},{"date":"2026-08-14","open":1495,"high":1496,"low":1360,"close":1375,"volume":140039,"rsi_14":66.76,"sma_20":1216.65,"sma_60":1225.85,"sma_120":1616.9},{"date":"2026-08-18","open":1420,"high":1560,"low":1288,"close":1395,"volume":543951,"rsi_14":61.85,"sma_20":1215.85,"sma_60":1223.07,"sma_120":1609.44},{"date":"2026-08-19","open":1400,"high":1415,"low":1320,"close":1339,"volume":200756,"rsi_14":54.52,"sma_20":1200.55,"sma_60":1223.43,"sma_120":1601.85},{"date":"2026-08-20","open":1378,"high":1378,"low":1287,"close":1343,"volume":144794,"rsi_14":58.57,"sma_20":1210.1,"sma_60":1221.82,"sma_120":1593.0},{"date":"2026-08-21","open":1409,"high":1409,"low":1237,"close":1297,"volume":150073,"rsi_14":54.45,"sma_20":1231.6,"sma_60":1220.87,"sma_120":1582.93},{"date":"2026-08-24","open":1297,"high":1321,"low":1254,"close":1298,"volume":127266,"rsi_14":57.33,"sma_20":1259.3,"sma_60":1218.13,"sma_120":1573.25},{"date":"2026-08-25","open":1261,"high":1323,"low":1250,"close":1250,"volume":118010,"rsi_14":52.65,"sma_20":1281.7,"sma_60":1217.72,"sma_120":1564.12},{"date":"2026-08-26","open":1253,"high":1314,"low":1183,"close":1257,"volume":171212,"rsi_14":54.85,"sma_20":1292.45,"sma_60":1217.55,"sma_120":1555.77},{"date":"2026-08-27","open":1283,"high":1283,"low":1183,"close":1212,"volume":242626,"rsi_14":49.1,"sma_20":1292.3,"sma_60":1219.73,"sma_120":1549.36},{"date":"2026-08-28","open":1220,"high":1316,"low":1177,"close":1220,"volume":198125,"rsi_14":48.4,"sma_20":1297.15,"sma_60":1222.5,"sma_120":1541.78},{"date":"2026-08-31","open":1250,"high":1362,"low":1152,"close":1300,"volume":400019,"rsi_14":40.48,"sma_20":1302.95,"sma_60":1226.13,"sma_120":1534.61},{"date":"2026-09-01","open":1280,"high":1328,"low":1224,"close":1307,"volume":159967,"rsi_14":30.47,"sma_20":1312.25,"sma_60":1224.48,"sma_120":1528.58},{"date":"2026-09-02","open":1285,"high":1285,"low":1157,"close":1227,"volume":179453,"rsi_14":43.36,"sma_20":1314.25,"sma_60":1214.48,"sma_120":1521.97},{"date":"2026-09-03","open":1220,"high":1400,"low":1170,"close":1379,"volume":303029,"rsi_14":46.27,"sma_20":1325.95,"sma_60":1210.9,"sma_120":1516.38},{"date":"2026-09-04","open":1400,"high":1692,"low":1361,"close":1602,"volume":690478,"rsi_14":64.61,"sma_20":1344.45,"sma_60":1210.1,"sma_120":1512.69},{"date":"2026-09-07","open":1600,"high":1690,"low":1535,"close":1676,"volume":286407,"rsi_14":66.91,"sma_20":1365.5,"sma_60":1216.72,"sma_120":1509.49},{"date":"2026-09-08","open":1674,"high":1674,"low":1507,"close":1600,"volume":381494,"rsi_14":65.33,"sma_20":1371.45,"sma_60":1221.85,"sma_120":1505.99},{"date":"2026-09-09","open":1680,"high":1680,"low":1420,"close":1469,"volume":355015,"rsi_14":56.44,"sma_20":1363.65,"sma_60":1225.5,"sma_120":1500.9},{"date":"2026-09-10","open":1468,"high":1896,"low":1468,"close":1763,"volume":1010954,"rsi_14":69.0,"sma_20":1386.65,"sma_60":1234.53,"sma_120":1498.05},{"date":"2026-09-11","open":1712,"high":1993,"low":1703,"close":1930,"volume":573246,"rsi_14":72.7,"sma_20":1411.95,"sma_60":1247.0,"sma_120":1497.42},{"date":"2026-09-14","open":1929,"high":1929,"low":1740,"close":1899,"volume":157719,"rsi_14":73.6,"sma_20":1438.15,"sma_60":1260.45,"sma_120":1496.21},{"date":"2026-09-15","open":1897,"high":1897,"low":1760,"close":1823,"volume":106516,"rsi_14":69.6,"sma_20":1459.55,"sma_60":1273.42,"sma_120":1494.74},{"date":"2026-09-16","open":1820,"high":1890,"low":1792,"close":1831,"volume":33529,"rsi_14":72.0,"sma_20":1484.15,"sma_60":1288.05,"sma_120":1493.51},{"date":"2026-09-17","open":1820,"high":1831,"low":1661,"close":1760,"volume":220065,"rsi_14":68.37,"sma_20":1505.0,"sma_60":1301.98,"sma_120":1491.22},{"date":"2026-09-18","open":1750,"high":1750,"low":1560,"close":1560,"volume":309881,"rsi_14":58.18,"sma_20":1518.15,"sma_60":1312.2,"sma_120":1487.57},{"date":"2026-09-21","open":1560,"high":1560,"low":1232,"close":1370,"volume":452596,"rsi_14":51.78,"sma_20":1521.75,"sma_60":1320.25,"sma_120":1481.48},{"date":"2026-09-22","open":1125,"high":1414,"low":1111,"close":1193,"volume":2648242,"rsi_14":49.09,"sma_20":1518.9,"sma_60":1326.03,"sma_120":1473.97},{"date":"2026-09-23","open":1187,"high":1242,"low":1091,"close":1189,"volume":1018833,"rsi_14":44.48,"sma_20":1515.5,"sma_60":1328.7,"sma_120":1467.04},{"date":"2026-09-28","open":1189,"high":1199,"low":833,"close":833,"volume":1129456,"rsi_14":29.27,"sma_20":1496.55,"sma_60":1323.42,"sma_120":1456.69},{"date":"2026-09-29","open":584,"high":584,"low":584,"close":584,"volume":100204,"rsi_14":23.1,"sma_20":1464.75,"sma_60":1311.17,"sma_120":1445.14},{"date":"2026-09-30","open":409,"high":409,"low":409,"close":409,"volume":86536,"rsi_14":22.03,"sma_20":1420.2,"sma_60":1295.65,"sma_120":1431.95},{"date":"2026-10-01","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":23.47,"sma_20":1375.3,"sma_60":1280.83,"sma_120":1418.98},{"date":"2026-10-02","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":10.27,"sma_20":1334.4,"sma_60":1263.8,"sma_120":1405.99},{"date":"2026-10-06","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":0.52,"sma_20":1285.9,"sma_60":1249.05,"sma_120":1392.36},{"date":"2026-10-07","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":0.53,"sma_20":1226.25,"sma_60":1237.2,"sma_120":1378.93},{"date":"2026-10-08","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":0.56,"sma_20":1162.9,"sma_60":1225.77,"sma_120":1365.51},{"date":"2026-10-12","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":0.0,"sma_20":1103.35,"sma_60":1214.78,"sma_120":1352.17},{"date":"2026-10-13","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":0.0,"sma_20":1050.35,"sma_60":1204.92,"sma_120":1338.53},{"date":"2026-10-14","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":0.0,"sma_20":982.65,"sma_60":1195.18,"sma_120":1324.65},{"date":"2026-10-15","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":0.0,"sma_20":906.6,"sma_60":1180.5,"sma_120":1309.97},{"date":"2026-10-16","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":0.0,"sma_20":832.1,"sma_60":1162.3,"sma_120":1296.05},{"date":"2026-10-19","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":0.0,"sma_20":761.4,"sma_60":1145.6,"sma_120":1282.17},{"date":"2026-10-20","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":0.0,"sma_20":690.3,"sma_60":1125.0,"sma_120":1268.91},{"date":"2026-10-21","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":0.0,"sma_20":622.75,"sma_60":1112.62,"sma_120":1254.82},{"date":"2026-10-22","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":100.0,"sma_20":565.2,"sma_60":1104.98,"sma_120":1241.39},{"date":"2026-10-23","open":409,"high":409,"low":409,"close":409,"volume":0,"rsi_14":100.0,"sma_20":517.15,"sma_60":1099.4,"sma_120":1228.16}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":7.08,"ttm_eps":null,"close":2830.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.78,"ttm_eps":null,"close":2310.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":302.74,"pbr":4.41,"ttm_eps":null,"close":1771.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.1,"ttm_eps":null,"close":1970.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":7.13,"ttm_eps":null,"close":2570.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.27,"ttm_eps":null,"close":2225.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.97,"ttm_eps":null,"close":2300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.34,"ttm_eps":null,"close":2020.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.78,"ttm_eps":null,"close":1150.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"핀텔","phase":"above-fold","symbol_resolved":true}